株価チャート
2014/10/31～2015/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 03/31 | 493 | 496 | 492 | 493 | +0.41% | 4,100 | 55億8076万 | -4.46% | 104.81 | 0.33 |
| 03/30 | 510 | 511 | 490 | 491 | -3.73% | 10,400 | 55億5812万 | -4.84% | 104.39 | 0.33 |
| 03/27 | 512 | 514 | 510 | 510 | -1.73% | 3,600 | 57億7320万 | -1.16% | 108.43 | 0.34 |
| 03/26 | 519 | 522 | 516 | 519 | -1.52% | 6,100 | 58億7508万 | +0.78% | 110.34 | 0.35 |
| 03/25 | 527 | 527 | 522 | 527 | +0.57% | 4,200 | 59億6564万 | +2.73% | 112.04 | 0.35 |
| 03/24 | 521 | 527 | 520 | 524 | -0.38% | 4,400 | 59億3168万 | +2.54% | 111.4 | 0.35 |
| 03/23 | 525 | 526 | 516 | 526 | +0.57% | 7,000 | 59億5432万 | +3.54% | 111.83 | 0.35 |
| 03/20 | 522 | 524 | 522 | 523 | +0.19% | 3,900 | 59億2036万 | +3.36% | 111.19 | 0.35 |
| 03/19 | 520 | 523 | 516 | 522 | +0.58% | 4,500 | 59億904万 | +3.57% | 110.98 | 0.35 |
| 03/18 | 527 | 527 | 519 | 519 | -1.14% | 9,100 | 58億7508万 | +3.59% | 110.34 | 0.35 |
| 03/17 | 525 | 535 | 523 | 525 | -0.76% | 11,100 | 59億4300万 | +5.21% | 111.61 | 0.35 |
| 03/16 | 527 | 536 | 527 | 529 | +0.38% | 16,400 | 59億8828万 | +6.65% | 112.46 | 0.35 |
| 03/13 | 536 | 542 | 527 | 527 | -1.13% | 15,900 | 59億6564万 | +6.9% | 112.04 | 0.35 |
| 03/12 | 526 | 545 | 525 | 533 | +1.52% | 15,400 | 60億3356万 | +8.78% | 113.32 | 0.36 |
| 03/11 | 516 | 533 | 515 | 525 | +1.55% | 14,300 | 59億4300万 | +8.02% | 111.61 | 0.35 |
| 03/10 | 507 | 519 | 507 | 517 | +1.17% | 9,300 | 58億5244万 | +6.82% | 109.91 | 0.35 |
| 03/09 | 513 | 514 | 508 | 511 | -0.39% | 2,600 | 57億8452万 | +6.24% | 108.64 | 0.34 |
| 03/06 | 513 | 518 | 512 | 513 | -1.16% | 1,000 | 58億716万 | +7.32% | 109.06 | 0.34 |
| 03/05 | 509 | 519 | 503 | 519 | +2.77% | 12,300 | 58億7508万 | +9.03% | 110.34 | 0.35 |
| 03/04 | 504 | 506 | 502 | 505 | -0.98% | 3,100 | 57億1660万 | +6.77% | 107.36 | 0.34 |
| 03/03 | 512 | 512 | 504 | 510 | +0.99% | 1,800 | 57億7320万 | +8.28% | 108.43 | 0.34 |
| 03/02 | 525 | 525 | 505 | 505 | -2.32% | 6,900 | 57億1660万 | +7.68% | 107.36 | 0.34 |
| 02/27 | 525 | 550 | 507 | 517 | 0% | 22,500 | 58億5244万 | +10.71% | 109.91 | 0.35 |
| 02/26 | 492 | 571 | 492 | 517 | +5.3% | 118,600 | 58億5244万 | +11.18% | 109.91 | 0.35 |
| 02/25 | 491 | 491 | 483 | 491 | -0.2% | 4,900 | 55億5812万 | +6.05% | 104.39 | 0.33 |
| 02/24 | 494 | 494 | 487 | 492 | +0.41% | 3,700 | 55億6944万 | +6.49% | 104.6 | 0.33 |
| 02/23 | 479 | 490 | 479 | 490 | +2.3% | 4,500 | 55億4680万 | +6.29% | 104.17 | 0.33 |
| 02/20 | 478 | 479 | 477 | 479 | +0.63% | 3,200 | 54億2228万 | +4.13% | 101.84 | 0.32 |
| 02/19 | 470 | 476 | 468 | 476 | +1.28% | 6,700 | 53億8832万 | +3.7% | 101.2 | 0.32 |
| 02/18 | 467 | 470 | 464 | 470 | +0.64% | 4,000 | 53億2040万 | +2.4% | 99.92 | 0.32 |
| 02/17 | 467 | 467 | 465 | 467 | +1.08% | 3,300 | 52億8644万 | +1.74% | 99.28 | 0.31 |
| 02/16 | 461 | 465 | 452 | 462 | -1.49% | 6,700 | 52億2984万 | +0.65% | 98.22 | 0.31 |
| 02/13 | 469 | 469 | 465 | 469 | +0.86% | 6,900 | 53億908万 | +2.18% | 99.71 | 0.31 |
| 02/12 | 460 | 465 | 460 | 465 | +1.75% | 4,200 | 52億6380万 | +1.53% | 98.86 | 0.31 |
| 02/10 | 456 | 457 | 455 | 457 | +0.66% | 1,000 | 51億7324万 | -0.22% | 97.16 | 0.31 |
| 02/09 | 451 | 455 | 451 | 454 | +1.57% | 1,200 | 51億3928万 | -0.87% | 96.52 | 0.3 |
| 02/06 | 449 | 451 | 447 | 447 | -0.22% | 2,100 | 50億6004万 | -2.4% | 95.03 | 0.3 |
| 02/05 | 452 | 452 | 448 | 448 | -1.75% | 1,400 | 50億7136万 | -2.18% | 95.24 | 0.3 |
| 02/04 | 450 | 456 | 447 | 456 | +0.88% | 1,800 | 51億6192万 | -0.44% | 96.95 | 0.31 |
| 02/03 | 451 | 462 | 451 | 452 | -0.44% | 1,200 | 51億1664万 | -1.09% | 96.09 | 0.3 |
| 02/02 | 448 | 456 | 448 | 454 | +1.79% | 800 | 51億3928万 | -0.66% | 96.52 | 0.3 |
| 01/30 | 450 | 450 | 446 | 446 | -0.22% | 2,900 | 50億4872万 | -2.41% | 94.82 | 0.3 |
| 01/29 | 447 | 449 | 446 | 447 | -0.22% | 6,800 | 50億6004万 | -2.19% | 95.03 | 0.3 |
| 01/28 | 451 | 451 | 447 | 448 | -0.67% | 3,200 | 50億7136万 | -1.97% | 95.24 | 0.3 |
| 01/27 | 455 | 455 | 439 | 451 | -1.31% | 25,100 | 51億532万 | -1.31% | 95.88 | 0.3 |
| 01/26 | 457 | 457 | 457 | 457 | +0.44% | 300 | 51億7324万 | 0% | 97.16 | 0.31 |
| 01/23 | 468 | 468 | 450 | 455 | -2.36% | 7,500 | 51億5060万 | -0.44% | 96.73 | 0.31 |
| 01/22 | 466 | 467 | 465 | 466 | +0.22% | 600 | 52億7512万 | +1.97% | 99.07 | 0.31 |
| 01/21 | 467 | 467 | 465 | 465 | -0.43% | 1,500 | 52億6380万 | +1.75% | 98.86 | 0.31 |
| 01/20 | 467 | 468 | 467 | 467 | -0.43% | 900 | 52億8644万 | +2.19% | 99.28 | 0.31 |
| 01/19 | 462 | 469 | 459 | 469 | +0.86% | 1,500 | 53億908万 | +2.63% | 99.71 | 0.31 |
| 01/16 | 465 | 465 | 460 | 465 | +0.43% | 5,400 | 52億6380万 | +1.75% | 98.86 | 0.31 |
| 01/15 | 471 | 471 | 462 | 463 | -1.49% | 4,800 | 52億4116万 | +1.09% | 98.43 | 0.31 |
| 01/14 | 469 | 471 | 465 | 470 | +1.51% | 1,700 | 53億2040万 | +2.62% | 99.92 | 0.32 |
| 01/13 | 470 | 473 | 463 | 463 | -1.7% | 3,800 | 52億4116万 | +1.09% | 98.43 | 0.31 |
| 01/09 | 460 | 471 | 458 | 471 | +2.39% | 1,200 | 53億3172万 | +2.61% | 100.13 | 0.32 |
| 01/08 | 452 | 460 | 451 | 460 | +0.66% | 1,800 | 52億720万 | +0.22% | 97.8 | 0.31 |
| 01/07 | 456 | 457 | 456 | 457 | +1.33% | 600 | 51億7324万 | -0.44% | 97.16 | 0.31 |
| 01/06 | 453 | 459 | 451 | 451 | -1.31% | 7,300 | 51億532万 | -1.96% | 95.88 | 0.3 |
| 01/05 | 447 | 458 | 447 | 457 | +0.44% | 2,000 | 51億7324万 | -0.65% | 97.16 | 0.31 |
| 2014 |
| 12/30 | 443 | 458 | 443 | 455 | +2.25% | 4,300 | 51億5060万 | -1.09% | 96.73 | 0.31 |
| 12/29 | 444 | 458 | 444 | 445 | -1.33% | 4,000 | 50億3740万 | -3.26% | 94.61 | 0.3 |
| 12/26 | 437 | 452 | 437 | 451 | +2.04% | 13,400 | 51億532万 | -2.17% | 95.88 | 0.3 |
| 12/25 | 442 | 443 | 440 | 442 | -0.67% | 34,000 | 50億344万 | -4.12% | 93.97 | 0.3 |
| 12/24 | 448 | 449 | 444 | 445 | -0.89% | 14,600 | 50億3740万 | -3.47% | 94.61 | 0.3 |
| 12/22 | 450 | 450 | 443 | 449 | -0.44% | 23,100 | 50億8268万 | -2.6% | 95.46 | 0.3 |
| 12/19 | 447 | 452 | 439 | 451 | +0.89% | 27,000 | 51億532万 | -2.38% | 95.88 | 0.3 |
| 12/18 | 447 | 449 | 440 | 447 | +0.22% | 12,500 | 50億6004万 | -3.25% | 95.03 | 0.3 |
| 12/17 | 458 | 458 | 443 | 446 | -1.55% | 11,900 | 50億4872万 | -3.46% | 94.82 | 0.3 |
| 12/16 | 452 | 453 | 442 | 453 | -2.37% | 9,900 | 51億2796万 | -1.95% | 96.31 | 0.3 |
| 12/15 | 466 | 466 | 461 | 464 | +0.43% | 14,800 | 52億5248万 | +0.43% | 98.65 | 0.31 |
| 12/12 | 457 | 462 | 457 | 462 | +1.09% | 9,000 | 52億2984万 | 0% | 98.22 | 0.31 |
| 12/11 | 458 | 458 | 448 | 457 | -1.72% | 7,200 | 51億7324万 | -0.87% | 97.16 | 0.31 |
| 12/10 | 460 | 466 | 460 | 465 | -0.64% | 5,100 | 52億6380万 | +0.87% | 98.86 | 0.31 |
| 12/09 | 474 | 474 | 464 | 468 | -0.43% | 2,900 | 52億9776万 | +1.52% | 99.5 | 0.31 |
| 12/08 | 477 | 477 | 468 | 470 | -1.47% | 16,500 | 53億2040万 | +2.17% | 99.92 | 0.32 |
| 12/05 | 477 | 477 | 477 | 477 | +1.27% | 17,300 | 53億9964万 | +3.92% | 101.41 | 0.32 |
| 12/04 | 479 | 479 | 468 | 471 | -0.84% | 12,200 | 53億3172万 | +3.06% | 100.13 | 0.32 |
| 12/03 | 475 | 477 | 475 | 475 | 0% | 13,600 | 53億7700万 | +4.17% | 100.98 | 0.32 |
| 12/02 | 470 | 475 | 469 | 475 | +0.42% | 8,000 | 53億7700万 | +4.4% | 100.98 | 0.32 |
| 12/01 | 470 | 473 | 469 | 473 | +0.64% | 22,000 | 53億5436万 | +4.42% | 100.56 | 0.32 |
| 11/28 | 473 | 473 | 465 | 470 | 0% | 7,800 | 53億2040万 | +3.98% | 99.92 | 0.32 |
| 11/27 | 469 | 470 | 465 | 470 | +1.08% | 6,100 | 53億2040万 | +4.44% | 99.92 | 0.32 |
| 11/26 | 460 | 465 | 460 | 465 | +1.53% | 4,300 | 52億6380万 | +3.56% | 98.86 | 0.31 |
| 11/25 | 459 | 463 | 455 | 458 | +0.88% | 20,300 | 51億8456万 | +2.23% | 97.37 | 0.31 |
| 11/21 | 456 | 460 | 454 | 454 | -0.44% | 7,200 | 51億3928万 | +1.11% | 96.52 | 0.3 |
| 11/20 | 457 | 458 | 456 | 456 | -0.22% | 3,300 | 51億6192万 | +1.11% | 96.95 | 0.31 |
| 11/19 | 452 | 457 | 451 | 457 | +1.33% | 5,400 | 51億7324万 | +1.11% | 97.16 | 0.31 |
| 11/18 | 451 | 451 | 449 | 451 | -0.22% | 11,900 | 51億532万 | -0.66% | 95.88 | 0.3 |
| 11/17 | 452 | 455 | 450 | 452 | -0.44% | 10,200 | 51億1664万 | -0.66% | 96.09 | 0.3 |
| 11/14 | 450 | 455 | 450 | 454 | 0% | 14,300 | 51億3928万 | -0.44% | 96.52 | 0.3 |
| 11/13 | 454 | 455 | 452 | 454 | 0% | 3,300 | 51億3928万 | -0.87% | 96.52 | 0.3 |
| 11/12 | 455 | 455 | 453 | 454 | -0.22% | 2,900 | 51億3928万 | -1.3% | 96.52 | 0.3 |
| 11/11 | 453 | 455 | 451 | 455 | +0.89% | 2,800 | 51億5060万 | -1.52% | 96.73 | 0.31 |
| 11/10 | 451 | 453 | 451 | 451 | +0.22% | 2,400 | 51億532万 | -2.8% | 95.88 | 0.3 |
| 11/07 | 454 | 454 | 450 | 450 | -0.22% | 3,100 | 50億9400万 | -3.64% | 95.67 | 0.3 |
| 11/06 | 452 | 454 | 449 | 451 | -0.22% | 13,800 | 51億532万 | -4.04% | 95.88 | 0.3 |
| 11/05 | 450 | 452 | 446 | 452 | +0.44% | 3,800 | 51億1664万 | -4.44% | 96.09 | 0.3 |
| 11/04 | 447 | 452 | 447 | 450 | +0.67% | 15,700 | 50億9400万 | -5.66% | 95.67 | 0.3 |
| 10/31 | 453 | 453 | 447 | 447 | +0.45% | 4,300 | 50億6004万 | -7.26% | 95.03 | 0.3 |
