株価チャート
2014/06/20～2015/03/30
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 |
| 03/30 | 373 | 379 | 370 | 379 | +0.53% | 5,000 | 15億2812万 | -1.81% | 15.34 | 0.76 |
| 03/27 | 377 | 377 | 377 | 377 | -1.57% | 1,000 | 15億2006万 | -2.58% | 15.26 | 0.76 |
| 03/26 | 383 | 383 | 382 | 383 | -0.26% | 8,000 | 15億4425万 | -1.03% | 15.5 | 0.77 |
| 03/25 | 390 | 390 | 380 | 384 | -0.52% | 16,000 | 15億4828万 | -1.03% | 15.54 | 0.77 |
| 03/24 | 393 | 393 | 386 | 386 | -0.52% | 2,000 | 15億5635万 | -0.52% | 15.62 | 0.77 |
| 03/23 | 388 | 389 | 386 | 388 | +1.57% | 8,000 | 15億6441万 | -0.77% | 15.7 | 0.78 |
| 03/20 | 384 | 384 | 380 | 382 | -1.55% | 9,000 | 15億4022万 | -2.05% | 15.46 | 0.77 |
| 03/19 | 393 | 393 | 383 | 388 | -1.27% | 22,000 | 15億6441万 | -0.51% | 15.7 | 0.78 |
| 03/18 | 408 | 408 | 383 | 393 | -1.75% | 28,000 | 15億8457万 | +1.03% | 15.91 | 0.79 |
| 03/17 | 393 | 428 | 393 | 400 | +2.04% | 46,000 | 16億1280万 | +3.36% | 16.19 | 0.8 |
| 03/16 | 388 | 392 | 387 | 392 | +1.03% | 12,000 | 15億8054万 | +1.55% | 15.87 | 0.79 |
| 03/13 | 385 | 388 | 381 | 388 | +2.92% | 15,000 | 15億6441万 | +1.04% | 15.7 | 0.78 |
| 03/12 | 370 | 379 | 370 | 377 | +2.17% | 13,000 | 15億2006万 | -1.57% | 15.26 | 0.76 |
| 03/11 | 379 | 379 | 369 | 369 | -0.27% | 12,000 | 14億8780万 | -3.15% | 14.93 | 0.74 |
| 03/10 | 382 | 382 | 365 | 370 | -3.39% | 51,000 | 14億9184万 | -2.63% | 14.98 | 0.74 |
| 03/09 | 390 | 400 | 376 | 383 | -3.77% | 101,000 | 15億4425万 | +1.06% | 15.5 | 0.77 |
| 03/06 | 404 | 476 | 394 | 398 | +0.51% | 208,000 | 16億473万 | +5.57% | 16.11 | 0.8 |
| 03/05 | 392 | 397 | 387 | 396 | +1.02% | 9,000 | 15億9667万 | +5.6% | 16.03 | 0.79 |
| 03/04 | 395 | 399 | 384 | 392 | -6.67% | 22,000 | 15億8054万 | +5.09% | 15.87 | 0.79 |
| 03/03 | 380 | 427 | 375 | 420 | +10.24% | 39,000 | 16億9344万 | +13.21% | 17 | 0.84 |
| 03/02 | 382 | 382 | 375 | 381 | +1.06% | 9,000 | 15億3619万 | +3.53% | 15.42 | 0.76 |
| 02/27 | 377 | 377 | 377 | 377 | -0.53% | 1,000 | 15億2006万 | +3.01% | 15.26 | 0.76 |
| 02/26 | 378 | 380 | 376 | 379 | -0.79% | 7,000 | 15億2812万 | +3.84% | 15.34 | 0.76 |
| 02/25 | 383 | 387 | 380 | 382 | -2.3% | 13,000 | 15億4022万 | +5.23% | 15.46 | 0.77 |
| 02/24 | 382 | 402 | 377 | 391 | +0.26% | 29,000 | 15億7651万 | +8.01% | 15.83 | 0.78 |
| 02/23 | 393 | 404 | 390 | 390 | +0.26% | 10,000 | 15億7248万 | +8.33% | 15.78 | 0.78 |
| 02/20 | 397 | 399 | 383 | 389 | -1.77% | 27,000 | 15億6844万 | +8.66% | 15.74 | 0.78 |
| 02/19 | 400 | 440 | 387 | 396 | -1% | 64,000 | 15億9667万 | +11.24% | 16.03 | 0.79 |
| 02/18 | 516 | 530 | 400 | 400 | -11.11% | 203,000 | 16億1280万 | +12.99% | 16.19 | 0.8 |
| 02/17 | 392 | 450 | 392 | 450 | +21.62% | 23,000 | 18億1440万 | +28.21% | 18.21 | 0.9 |
| 02/16 | 370 | 370 | 370 | 370 | 0% | 1,000 | 14億9184万 | +6.94% | 14.98 | 0.74 |
| 02/13 | 370 | 370 | 370 | 370 | +1.37% | 1,000 | 14億9184万 | +7.25% | 14.98 | 0.74 |
| 02/12 | 365 | 365 | 365 | 365 | +1.39% | 1,000 | 14億7168万 | +6.41% | 14.77 | 0.73 |
| 02/09 | 360 | 360 | 360 | 360 | 0% | 3,000 | 14億5152万 | +5.26% | 14.57 | 0.72 |
| 02/06 | 360 | 360 | 360 | 360 | +2.86% | 1,000 | 14億5152万 | +5.57% | 14.57 | 0.72 |
| 01/29 | 350 | 350 | 350 | 350 | 0% | 13,000 | 14億1120万 | +2.94% | 14.17 | 0.7 |
| 01/26 | 348 | 364 | 348 | 350 | +2.94% | 3,000 | 14億1120万 | +3.24% | 14.17 | 0.7 |
| 01/23 | 335 | 340 | 335 | 340 | -3.13% | 4,000 | 13億7088万 | +0.59% | 13.76 | 0.68 |
| 01/22 | 351 | 351 | 351 | 351 | +4.78% | 1,000 | 14億1523万 | +3.85% | 14.21 | 0.7 |
| 01/13 | 335 | 335 | 335 | 335 | -1.76% | 1,000 | 13億5072万 | -0.59% | 13.56 | 0.67 |
| 01/06 | 341 | 341 | 341 | 341 | -1.73% | 3,000 | 13億7491万 | +0.89% | 13.8 | 0.68 |
| 01/05 | 347 | 347 | 347 | 347 | 0% | 2,000 | 13億9910万 | +2.06% | 14.04 | 0.7 |
| 2014 |
| 12/29 | 347 | 347 | 347 | 347 | +2.36% | 1,000 | 13億9910万 | +1.76% | 14.05 | 0.7 |
| 12/25 | 340 | 340 | 339 | 339 | -0.29% | 3,000 | 13億6684万 | -0.88% | 13.72 | 0.68 |
| 12/22 | 340 | 340 | 340 | 340 | +0.29% | 4,000 | 13億7088万 | -0.87% | 13.76 | 0.68 |
| 12/19 | 339 | 339 | 339 | 339 | -2.31% | 3,000 | 13億6684万 | -1.45% | 13.72 | 0.68 |
| 12/18 | 336 | 347 | 336 | 347 | +4.83% | 84,000 | 13億9910万 | +0.87% | 14.05 | 0.7 |
| 12/16 | 331 | 331 | 331 | 331 | -5.16% | 1,000 | 13億3459万 | -3.78% | 13.4 | 0.66 |
| 12/15 | 335 | 349 | 335 | 349 | +2.95% | 3,000 | 14億716万 | +0.87% | 14.13 | 0.7 |
| 12/12 | 337 | 339 | 337 | 339 | 0% | 2,000 | 13億6684万 | -2.02% | 13.72 | 0.68 |
| 12/11 | 339 | 339 | 339 | 339 | -1.17% | 1,000 | 13億6684万 | -2.31% | 13.72 | 0.68 |
| 12/09 | 343 | 343 | 343 | 343 | +2.08% | 1,000 | 13億8297万 | -1.72% | 13.88 | 0.69 |
| 12/08 | 336 | 336 | 333 | 336 | 0% | 7,000 | 13億5475万 | -4% | 13.6 | 0.67 |
| 12/05 | 336 | 336 | 336 | 336 | +0.3% | 1,000 | 13億5475万 | -4.27% | 13.6 | 0.67 |
| 12/04 | 335 | 335 | 335 | 335 | +0.6% | 1,000 | 13億5072万 | -4.83% | 13.56 | 0.67 |
| 12/03 | 333 | 333 | 333 | 333 | +0.3% | 13,000 | 13億4265万 | -5.67% | 13.48 | 0.67 |
| 12/02 | 333 | 333 | 332 | 332 | -2.35% | 2,000 | 13億3862万 | -6.21% | 13.44 | 0.67 |
| 11/27 | 339 | 340 | 339 | 340 | +2.41% | 9,000 | 13億7088万 | -4.23% | 13.76 | 0.68 |
| 11/25 | 331 | 332 | 331 | 332 | +1.22% | 3,000 | 13億3862万 | -6.48% | 13.44 | 0.67 |
| 11/21 | 328 | 328 | 328 | 328 | -0.61% | 2,000 | 13億2249万 | -8.12% | 13.28 | 0.66 |
| 11/20 | 330 | 330 | 330 | 330 | +2.17% | 1,000 | 13億3056万 | -7.82% | 13.36 | 0.66 |
| 11/19 | 326 | 326 | 317 | 323 | -3.29% | 9,000 | 13億233万 | -10.03% | 13.07 | 0.65 |
| 11/18 | 336 | 336 | 334 | 334 | -1.76% | 5,000 | 13億4668万 | -7.22% | 13.52 | 0.67 |
| 11/17 | 347 | 347 | 340 | 340 | -5.29% | 5,000 | 13億7088万 | -5.82% | 13.76 | 0.68 |
| 11/10 | 359 | 359 | 359 | 359 | -4.27% | 1,000 | 14億4748万 | -1.1% | 14.53 | 0.72 |
| 11/05 | 375 | 375 | 375 | 375 | 0% | 2,000 | 15億1200万 | +3.31% | 15.18 | 0.75 |
| 11/04 | 375 | 375 | 375 | 375 | +1.9% | 1,000 | 15億1200万 | +3.31% | 15.18 | 0.75 |
| 10/31 | 368 | 368 | 368 | 368 | -0.81% | 1,000 | 14億8377万 | +1.1% | 14.9 | 0.74 |
| 10/30 | 371 | 371 | 371 | 371 | +2.2% | 1,000 | 14億9587万 | +1.92% | 15.02 | 0.74 |
| 10/27 | 363 | 363 | 363 | 363 | +4.01% | 1,000 | 14億6361万 | -0.55% | 14.69 | 0.73 |
| 10/24 | 349 | 349 | 349 | 349 | 0% | 2,000 | 14億716万 | -4.64% | 14.13 | 0.7 |
| 10/22 | 346 | 349 | 346 | 349 | -3.06% | 5,000 | 14億716万 | -4.9% | 14.13 | 0.7 |
| 10/21 | 353 | 360 | 353 | 360 | +1.98% | 4,000 | 14億5152万 | -2.17% | 14.57 | 0.72 |
| 10/20 | 353 | 353 | 353 | 353 | -6.37% | 1,000 | 14億2329万 | -4.34% | 14.29 | 0.71 |
| 10/07 | 377 | 377 | 377 | 377 | 0% | 2,000 | 15億2006万 | +1.89% | 15.26 | 0.76 |
| 10/06 | 377 | 377 | 377 | 377 | 0% | 5,000 | 15億2006万 | +1.89% | 15.26 | 0.76 |
| 09/25 | 377 | 377 | 377 | 377 | +4.43% | 2,000 | 15億2006万 | +1.89% | 15.26 | 0.76 |
| 09/24 | 363 | 363 | 361 | 361 | +2.56% | 2,000 | 14億5555万 | -1.9% | 14.61 | 0.72 |
| 09/17 | 352 | 352 | 352 | 352 | -0.85% | 1,000 | 14億1926万 | -4.09% | 14.25 | 0.71 |
| 09/16 | 355 | 355 | 355 | 355 | -2.2% | 1,000 | 14億3136万 | -3.01% | 14.37 | 0.71 |
| 09/12 | 363 | 363 | 363 | 363 | +2.25% | 1,000 | 14億6361万 | -0.55% | 14.69 | 0.73 |
| 09/11 | 355 | 355 | 355 | 355 | -1.39% | 1,000 | 14億3136万 | -2.2% | 14.37 | 0.71 |
| 09/10 | 360 | 360 | 360 | 360 | -0.28% | 1,000 | 14億5152万 | -0.55% | 14.57 | 0.72 |
| 09/09 | 360 | 361 | 360 | 361 | +0.28% | 2,000 | 14億5555万 | +0.28% | 14.61 | 0.72 |
| 09/03 | 360 | 360 | 360 | 360 | +1.69% | 1,000 | 14億5152万 | +0.56% | 14.57 | 0.72 |
| 09/02 | 354 | 354 | 354 | 354 | -1.67% | 1,000 | 14億2732万 | -0.84% | 14.33 | 0.71 |
| 08/27 | 360 | 360 | 360 | 360 | 0% | 1,000 | 14億5152万 | +1.12% | 14.57 | 0.72 |
| 08/22 | 360 | 360 | 360 | 360 | -4.51% | 1,000 | 14億5152万 | +1.69% | 14.57 | 0.72 |
| 08/11 | 377 | 377 | 377 | 377 | +2.72% | 1,000 | 15億2006万 | +6.8% | 15.26 | 0.76 |
| 08/08 | 367 | 367 | 367 | 367 | -3.93% | 14,000 | 14億7974万 | +4.56% | 14.86 | 0.74 |
| 08/05 | 382 | 382 | 382 | 382 | 0% | 2,000 | 15億4022万 | +9.14% | 15.46 | 0.77 |
| 07/28 | 382 | 382 | 382 | 382 | -0.78% | 1,000 | 15億4022万 | +9.46% | 15.46 | 0.77 |
| 07/08 | 385 | 385 | 385 | 385 | 0% | 1,000 | 15億5232万 | +10.63% | 15.58 | 0.77 |
| 07/07 | 385 | 385 | 385 | 385 | 0% | 5,000 | 15億5232万 | +10.95% | 15.58 | 0.77 |
| 07/04 | 385 | 385 | 385 | 385 | +1.58% | 1,000 | 15億5232万 | +11.27% | 15.58 | 0.77 |
| 07/02 | 380 | 380 | 364 | 379 | -0.52% | 85,000 | 15億2812万 | +10.17% | 15.34 | 0.76 |
| 07/01 | 381 | 381 | 381 | 381 | 0% | 1,000 | 15億3619万 | +10.76% | 15.42 | 0.76 |
| 06/27 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | 15億3619万 | +11.08% | 15.42 | 0.76 |
| 06/25 | 380 | 380 | 380 | 380 | +5.56% | 2,000 | 15億3216万 | +11.11% | 15.38 | 0.76 |
| 06/20 | 360 | 360 | 360 | 360 | -5.26% | 1,000 | 14億5152万 | +5.26% | 14.57 | 0.72 |
