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 | 471 | 477 | 469 | 477 | +2.36% | 218,700 | 254億9197万 | +2.58% | 22.06 | 1.52 |
| 03/30 | 460 | 472 | 459 | 466 | +1.97% | 135,200 | 249億411万 | +0.22% | 21.55 | 1.49 |
| 03/27 | 455 | 461 | 452 | 457 | -0.22% | 143,400 | 244億2313万 | -1.72% | 21.13 | 1.46 |
| 03/26 | 468 | 471 | 458 | 458 | -1.51% | 138,300 | 244億7657万 | -1.72% | 21.18 | 1.46 |
| 03/25 | 467 | 467 | 460 | 465 | -0.21% | 83,400 | 248億5066万 | -0.43% | 21.5 | 1.48 |
| 03/24 | 459 | 468 | 459 | 466 | +1.08% | 105,100 | 249億411万 | -0.43% | 21.55 | 1.49 |
| 03/23 | 464 | 469 | 458 | 461 | -0.86% | 198,400 | 246億3690万 | -1.5% | 21.32 | 1.47 |
| 03/20 | 463 | 466 | 458 | 465 | +1.09% | 89,000 | 248億5066万 | -0.85% | 21.5 | 1.48 |
| 03/19 | 451 | 460 | 451 | 460 | +1.77% | 76,600 | 245億8345万 | -1.92% | 21.27 | 1.47 |
| 03/18 | 455 | 457 | 447 | 452 | -0.88% | 118,800 | 241億5591万 | -4.03% | 20.9 | 1.44 |
| 03/17 | 461 | 462 | 455 | 456 | -0.65% | 102,400 | 243億6968万 | -3.39% | 21.09 | 1.46 |
| 03/16 | 462 | 463 | 452 | 459 | -0.43% | 167,100 | 245億3001万 | -3.16% | 21.23 | 1.46 |
| 03/13 | 461 | 463 | 458 | 461 | +0.44% | 89,200 | 246億3690万 | -2.95% | 21.32 | 1.47 |
| 03/12 | 468 | 470 | 457 | 459 | -0.86% | 145,200 | 245億3001万 | -3.37% | 21.23 | 1.46 |
| 03/11 | 463 | 473 | 461 | 463 | -0.86% | 109,100 | 247億4378万 | -2.94% | 21.41 | 1.48 |
| 03/10 | 464 | 472 | 462 | 467 | +1.3% | 125,800 | 249億5755万 | -2.3% | 21.6 | 1.49 |
| 03/09 | 463 | 467 | 461 | 461 | 0% | 62,800 | 246億3690万 | -3.96% | 21.32 | 1.47 |
| 03/06 | 469 | 469 | 461 | 461 | -0.43% | 137,600 | 246億3690万 | -4.16% | 21.32 | 1.47 |
| 03/05 | 467 | 470 | 462 | 463 | -0.86% | 112,500 | 247億4378万 | -3.94% | 21.41 | 1.48 |
| 03/04 | 468 | 471 | 463 | 467 | -0.85% | 101,900 | 249億5755万 | -3.51% | 21.6 | 1.49 |
| 03/03 | 478 | 478 | 470 | 471 | -1.26% | 201,600 | 251億7132万 | -2.69% | 21.78 | 1.5 |
| 03/02 | 485 | 486 | 475 | 477 | -0.63% | 131,900 | 254億9197万 | -1.65% | 22.06 | 1.52 |
| 02/27 | 476 | 483 | 474 | 480 | +1.27% | 138,300 | 256億5230万 | -1.03% | 22.2 | 1.53 |
| 02/26 | 475 | 477 | 472 | 474 | -0.84% | 76,900 | 253億3165万 | -2.07% | 21.92 | 1.51 |
| 02/25 | 475 | 479 | 473 | 478 | +0.63% | 76,300 | 255億4541万 | -1.24% | 22.11 | 1.53 |
| 02/24 | 474 | 475 | 471 | 475 | +0.21% | 89,400 | 253億8509万 | -1.86% | 21.97 | 1.52 |
| 02/23 | 476 | 479 | 472 | 474 | +0.21% | 111,000 | 253億3165万 | -2.07% | 21.92 | 1.51 |
| 02/20 | 479 | 481 | 468 | 473 | -0.63% | 250,600 | 252億7820万 | -2.07% | 21.87 | 1.51 |
| 02/19 | 498 | 499 | 460 | 476 | -3.05% | 565,300 | 254億3853万 | -1.45% | 22.01 | 1.52 |
| 02/18 | 485 | 495 | 483 | 491 | +2.08% | 230,800 | 262億4016万 | +1.87% | 22.71 | 1.57 |
| 02/17 | 483 | 491 | 479 | 481 | -0.21% | 112,300 | 257億574万 | -0.21% | 22.24 | 1.54 |
| 02/16 | 480 | 485 | 476 | 482 | +1.47% | 121,300 | 257億5918万 | 0% | 22.29 | 1.54 |
| 02/13 | 489 | 490 | 472 | 475 | -2.86% | 254,400 | 253億8509万 | -1.66% | 21.97 | 1.52 |
| 02/12 | 498 | 502 | 487 | 489 | -1.21% | 263,300 | 261億3328万 | +1.24% | 22.61 | 1.56 |
| 02/10 | 495 | 520 | 488 | 495 | 0% | 949,500 | 264億5393万 | +2.48% | 22.89 | 1.58 |
| 02/09 | 482 | 500 | 477 | 495 | +3.99% | 184,800 | 264億5393万 | +2.27% | 22.89 | 1.58 |
| 02/06 | 481 | 481 | 473 | 476 | -0.21% | 136,000 | 254億3853万 | -1.65% | 22.01 | 1.52 |
| 02/05 | 495 | 499 | 473 | 477 | -5.54% | 378,200 | 254億9197万 | -1.65% | 22.06 | 1.52 |
| 02/04 | 496 | 508 | 496 | 505 | +2.64% | 182,100 | 269億8836万 | +3.91% | 23.35 | 1.61 |
| 02/03 | 505 | 508 | 491 | 492 | -2.57% | 138,900 | 262億9361万 | +1.23% | 22.75 | 1.57 |
| 02/02 | 508 | 516 | 493 | 505 | +0.2% | 362,400 | 269億8836万 | +4.12% | 23.35 | 1.61 |
| 01/30 | 493 | 512 | 493 | 504 | +3.49% | 412,100 | 269億3491万 | +4.13% | 23.31 | 1.61 |
| 01/29 | 489 | 515 | 486 | 487 | -0.41% | 395,900 | 260億2640万 | +0.83% | 22.52 | 1.55 |
| 01/28 | 482 | 490 | 479 | 489 | +1.03% | 131,100 | 261億3328万 | +1.45% | 22.61 | 1.56 |
| 01/27 | 481 | 484 | 475 | 484 | +1.04% | 122,100 | 258億6607万 | +0.62% | 22.38 | 1.54 |
| 01/26 | 479 | 486 | 477 | 479 | +0.42% | 142,100 | 255億9886万 | -0.42% | 22.15 | 1.53 |
| 01/23 | 472 | 477 | 471 | 477 | +1.06% | 116,300 | 254億9197万 | -0.83% | 22.06 | 1.52 |
| 01/22 | 477 | 477 | 469 | 472 | +0.64% | 123,300 | 252億2476万 | -2.07% | 21.83 | 1.51 |
| 01/21 | 476 | 478 | 469 | 469 | -1.68% | 99,500 | 250億6443万 | -2.9% | 21.69 | 1.5 |
| 01/20 | 471 | 477 | 466 | 477 | +2.36% | 144,000 | 254億9197万 | -1.65% | 22.06 | 1.52 |
| 01/19 | 467 | 473 | 459 | 466 | +1.53% | 143,100 | 249億411万 | -4.12% | 21.55 | 1.49 |
| 01/16 | 451 | 464 | 450 | 459 | -1.71% | 314,700 | 245億3001万 | -6.13% | 21.23 | 1.46 |
| 01/15 | 462 | 471 | 460 | 467 | +1.08% | 103,100 | 249億5755万 | -5.08% | 21.6 | 1.49 |
| 01/14 | 475 | 480 | 462 | 462 | -4.15% | 147,700 | 246億9034万 | -6.48% | 21.37 | 1.47 |
| 01/13 | 481 | 485 | 478 | 482 | -1.03% | 88,900 | 257億5918万 | -2.82% | 22.29 | 1.54 |
| 01/09 | 496 | 498 | 484 | 487 | -1.62% | 146,700 | 260億2640万 | -2.21% | 22.52 | 1.55 |
| 01/08 | 496 | 496 | 488 | 495 | +1.43% | 96,800 | 264億5393万 | -0.6% | 22.89 | 1.58 |
| 01/07 | 495 | 496 | 486 | 488 | -1.41% | 150,000 | 260億7984万 | -2.2% | 22.57 | 1.56 |
| 01/06 | 502 | 502 | 494 | 495 | -2.75% | 164,200 | 264億5393万 | -0.8% | 22.89 | 1.58 |
| 01/05 | 501 | 510 | 497 | 509 | +1.8% | 92,700 | 272億213万 | +2% | 23.54 | 1.62 |
| 2014 |
| 12/30 | 501 | 504 | 495 | 500 | 0% | 118,600 | 267億2115万 | +0.2% | 23.12 | 1.6 |
| 12/29 | 506 | 507 | 490 | 500 | -0.79% | 99,300 | 267億2115万 | +0.4% | 23.12 | 1.6 |
| 12/26 | 497 | 508 | 495 | 504 | +2.23% | 108,700 | 269億3491万 | +1.41% | 23.31 | 1.61 |
| 12/25 | 480 | 496 | 479 | 493 | +3.35% | 213,400 | 263億4705万 | -0.4% | 22.8 | 1.57 |
| 12/24 | 476 | 480 | 473 | 477 | +0.21% | 171,600 | 254億9197万 | -3.64% | 22.06 | 1.52 |
| 12/22 | 473 | 479 | 470 | 476 | +0.42% | 136,300 | 254億3853万 | -3.64% | 22.01 | 1.52 |
| 12/19 | 477 | 481 | 471 | 474 | +1.28% | 126,000 | 253億3165万 | -3.85% | 21.92 | 1.51 |
| 12/18 | 479 | 479 | 468 | 468 | 0% | 73,300 | 250億1099万 | -4.88% | 21.64 | 1.49 |
| 12/17 | 461 | 474 | 461 | 468 | -0.21% | 257,200 | 250億1099万 | -4.68% | 21.64 | 1.49 |
| 12/16 | 482 | 488 | 468 | 469 | -4.29% | 311,700 | 250億6443万 | -4.29% | 21.69 | 1.5 |
| 12/15 | 490 | 499 | 489 | 490 | -1.21% | 136,700 | 261億8672万 | +0.2% | 22.66 | 1.56 |
| 12/12 | 510 | 515 | 496 | 496 | -2.36% | 148,000 | 265億738万 | +1.85% | 22.94 | 1.58 |
| 12/11 | 500 | 509 | 495 | 508 | +0.59% | 196,000 | 271億4868万 | +4.53% | 23.49 | 1.62 |
| 12/10 | 500 | 516 | 497 | 505 | -0.79% | 191,900 | 269億8836万 | +4.34% | 23.35 | 1.61 |
| 12/09 | 525 | 529 | 504 | 509 | -4.5% | 439,500 | 272億213万 | +5.38% | 23.54 | 1.62 |
| 12/08 | 551 | 556 | 529 | 533 | -2.02% | 522,200 | 284億8474万 | +10.81% | 24.65 | 1.7 |
| 12/05 | 524 | 544 | 523 | 544 | +3.62% | 551,500 | 290億7261万 | +14.05% | 25.16 | 1.74 |
| 12/04 | 514 | 526 | 512 | 525 | +2.74% | 519,500 | 280億5720万 | +10.99% | 24.28 | 1.68 |
| 12/03 | 514 | 517 | 508 | 511 | -0.58% | 144,400 | 273億901万 | +8.96% | 23.63 | 1.63 |
| 12/02 | 508 | 515 | 506 | 514 | +0.78% | 307,200 | 274億6934万 | +10.3% | 23.77 | 1.64 |
| 12/01 | 499 | 510 | 491 | 510 | +1.8% | 211,600 | 272億5557万 | +10.15% | 23.59 | 1.63 |
| 11/28 | 500 | 506 | 498 | 501 | -0.4% | 132,600 | 267億7459万 | +8.91% | 23.17 | 1.6 |
| 11/27 | 507 | 509 | 495 | 503 | +0.8% | 325,400 | 268億8147万 | +9.83% | 23.26 | 1.61 |
| 11/26 | 495 | 508 | 493 | 499 | +1.42% | 455,900 | 266億6770万 | +9.67% | 23.08 | 1.59 |
| 11/25 | 483 | 497 | 483 | 492 | +2.5% | 280,500 | 262億9361万 | +8.85% | 22.75 | 1.57 |
| 11/21 | 471 | 481 | 467 | 480 | +3.23% | 201,600 | 256億5230万 | +6.9% | 22.2 | 1.53 |
| 11/20 | 473 | 474 | 463 | 465 | -1.69% | 220,000 | 248億5066万 | +4.26% | 21.5 | 1.48 |
| 11/19 | 477 | 485 | 467 | 473 | -0.63% | 280,600 | 252億7820万 | +6.29% | 21.87 | 1.51 |
| 11/18 | 465 | 476 | 459 | 476 | +3.7% | 259,000 | 254億3853万 | +7.69% | 22.01 | 1.52 |
| 11/17 | 457 | 478 | 455 | 459 | +2% | 396,900 | 245億3001万 | +4.32% | 21.23 | 1.46 |
| 11/14 | 453 | 467 | 446 | 450 | +0.67% | 295,100 | 240億4903万 | +2.74% | 20.81 | 1.44 |
| 11/13 | 445 | 449 | 436 | 447 | +1.36% | 180,400 | 238億8870万 | +2.05% | 20.67 | 1.43 |
| 11/12 | 453 | 454 | 440 | 441 | -1.78% | 285,600 | 235億6805万 | +0.68% | 20.39 | 1.41 |
| 11/11 | 435 | 449 | 426 | 449 | +3.22% | 313,500 | 239億9559万 | +2.28% | 20.76 | 1.43 |
| 11/10 | 435 | 468 | 417 | 435 | -1.58% | 587,700 | 232億4740万 | -0.91% | 20.12 | 1.39 |
| 11/07 | 455 | 456 | 440 | 442 | -5.56% | 410,700 | 236億2149万 | +0.68% | 20.44 | 1.41 |
| 11/06 | 480 | 487 | 467 | 468 | -2.7% | 175,100 | 250億1099万 | +6.61% | 21.64 | 1.49 |
| 11/05 | 484 | 484 | 468 | 481 | +1.05% | 197,600 | 257億574万 | +9.82% | 22.24 | 1.54 |
| 11/04 | 467 | 485 | 453 | 476 | +5.78% | 311,900 | 254億3853万 | +8.68% | 22.01 | 1.52 |
| 10/31 | 440 | 453 | 433 | 450 | +3.69% | 233,300 | 240億4903万 | +2.74% | 20.81 | 1.44 |
