株価チャート
2014/10/30～2015/03/31
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 | 436 | 437 | 435 | 435 | -0.23% | 800 | 22億5510万 | -0.91% | 14.82 | 1.37 |
| 03/30 | 437 | 437 | 436 | 436 | +0.46% | 2,000 | 22億6028万 | -0.68% | 14.86 | 1.37 |
| 03/27 | 435 | 439 | 430 | 434 | +1.4% | 5,900 | 22億4991万 | -1.14% | 14.79 | 1.36 |
| 03/26 | 426 | 430 | 426 | 428 | -0.47% | 6,600 | 22億1881万 | -2.73% | 14.59 | 1.34 |
| 03/25 | 430 | 430 | 428 | 430 | 0% | 2,200 | 22億2918万 | -2.27% | 14.65 | 1.35 |
| 03/24 | 430 | 432 | 429 | 430 | 0% | 6,400 | 22億2918万 | -2.27% | 14.65 | 1.35 |
| 03/23 | 433 | 435 | 430 | 430 | -0.69% | 4,500 | 22億2918万 | -2.49% | 14.65 | 1.35 |
| 03/20 | 435 | 435 | 422 | 433 | -1.14% | 7,200 | 22億4473万 | -1.81% | 14.76 | 1.36 |
| 03/19 | 438 | 438 | 435 | 438 | 0% | 2,600 | 22億7065万 | -0.68% | 14.93 | 1.38 |
| 03/18 | 445 | 445 | 436 | 438 | -0.45% | 2,900 | 22億7065万 | -0.68% | 14.93 | 1.38 |
| 03/17 | 440 | 443 | 440 | 440 | +0.46% | 7,800 | 22億8102万 | -0.23% | 15 | 1.38 |
| 03/16 | 441 | 441 | 435 | 438 | -1.35% | 2,700 | 22億7065万 | -0.68% | 14.93 | 1.38 |
| 03/13 | 439 | 447 | 435 | 444 | +1.6% | 9,300 | 23億175万 | +0.91% | 15.13 | 1.39 |
| 03/12 | 437 | 441 | 435 | 437 | -1.13% | 5,300 | 22億6546万 | -1.35% | 14.89 | 1.37 |
| 03/11 | 440 | 442 | 435 | 442 | +0.23% | 2,500 | 22億9138万 | -1.12% | 15.06 | 1.39 |
| 03/10 | 446 | 446 | 440 | 441 | -1.12% | 4,100 | 22億8620万 | -2% | 15.03 | 1.38 |
| 03/09 | 447 | 447 | 440 | 446 | +0.22% | 5,100 | 23億1212万 | -1.55% | 15.2 | 1.4 |
| 03/06 | 435 | 445 | 435 | 445 | +0.45% | 3,300 | 23億694万 | -2.41% | 15.17 | 1.4 |
| 03/05 | 442 | 445 | 437 | 443 | +2.07% | 3,100 | 22億9657万 | -3.49% | 15.1 | 1.39 |
| 03/04 | 438 | 438 | 433 | 434 | -1.14% | 5,200 | 22億4991万 | -6.06% | 14.79 | 1.36 |
| 03/03 | 446 | 446 | 439 | 439 | -2.44% | 6,400 | 22億7583万 | -5.59% | 14.96 | 1.38 |
| 03/02 | 453 | 454 | 450 | 450 | -0.88% | 11,900 | 23億3286万 | -3.85% | 15.34 | 1.41 |
| 02/27 | 458 | 458 | 452 | 454 | -1.09% | 10,800 | 23億5359万 | -3.61% | 15.47 | 1.43 |
| 02/26 | 443 | 459 | 441 | 459 | +4.32% | 12,900 | 23億7952万 | -2.96% | 15.64 | 1.44 |
| 02/25 | 436 | 440 | 436 | 440 | +0.92% | 7,200 | 22億8102万 | -7.56% | 15 | 1.38 |
| 02/24 | 439 | 439 | 436 | 436 | -0.46% | 3,600 | 22億6028万 | -8.98% | 14.86 | 1.37 |
| 02/23 | 438 | 438 | 437 | 438 | -0.45% | 3,800 | 22億7065万 | -9.32% | 14.93 | 1.38 |
| 02/20 | 437 | 442 | 434 | 440 | 0% | 7,500 | 22億8102万 | -9.65% | 15 | 1.38 |
| 02/19 | 433 | 440 | 432 | 440 | +1.62% | 8,900 | 22億8102万 | -10.2% | 15 | 1.38 |
| 02/18 | 440 | 440 | 433 | 433 | -1.59% | 9,700 | 22億4473万 | -12.53% | 14.76 | 1.36 |
| 02/17 | 435 | 441 | 433 | 440 | +1.15% | 3,900 | 22億8102万 | -12% | 15 | 1.38 |
| 02/16 | 436 | 442 | 433 | 435 | 0% | 4,800 | 22億5510万 | -13.86% | 14.82 | 1.37 |
| 02/13 | 438 | 438 | 433 | 435 | -0.23% | 9,300 | 22億5510万 | -14.71% | 14.82 | 1.37 |
| 02/12 | 435 | 436 | 432 | 436 | +0.93% | 10,600 | 22億6028万 | -15.18% | 14.86 | 1.37 |
| 02/10 | 440 | 444 | 430 | 432 | -1.59% | 34,800 | 22億3954万 | -16.6% | 14.72 | 1.36 |
| 02/09 | 435 | 459 | 432 | 439 | +2.09% | 74,800 | 22億7583万 | -15.58% | 14.96 | 1.38 |
| 02/06 | 427 | 438 | 421 | 430 | -17.47% | 198,200 | 22億2918万 | -17.78% | 14.65 | 1.35 |
| 02/05 | 525 | 525 | 515 | 521 | -1.14% | 2,800 | 27億93万 | -0.95% | 17.76 | 1.64 |
| 02/04 | 516 | 527 | 516 | 527 | +2.13% | 5,200 | 27億3204万 | +0.57% | 17.96 | 1.65 |
| 02/03 | 516 | 518 | 516 | 516 | -2.27% | 2,300 | 26億7501万 | -1.34% | 17.59 | 1.62 |
| 02/02 | 534 | 536 | 521 | 528 | +2.52% | 2,200 | 27億3722万 | +0.96% | 17.99 | 1.66 |
| 01/30 | 506 | 516 | 505 | 515 | +1.58% | 5,500 | 26億6983万 | -1.34% | 17.55 | 1.62 |
| 01/29 | 505 | 510 | 505 | 507 | -1.55% | 7,500 | 26億2835万 | -2.69% | 17.28 | 1.59 |
| 01/28 | 509 | 518 | 509 | 515 | +0.59% | 1,400 | 26億6983万 | -1.15% | 17.55 | 1.62 |
| 01/27 | 521 | 521 | 508 | 512 | -1.73% | 2,400 | 26億5427万 | -1.73% | 17.45 | 1.61 |
| 01/26 | 515 | 521 | 510 | 521 | -0.76% | 3,300 | 27億93万 | -0.38% | 17.76 | 1.64 |
| 01/23 | 507 | 525 | 507 | 525 | +3.14% | 6,700 | 27億2167万 | +0.19% | 17.89 | 1.65 |
| 01/22 | 530 | 530 | 509 | 509 | -3.6% | 4,400 | 26億3872万 | -3.05% | 17.35 | 1.6 |
| 01/20 | 513 | 528 | 513 | 528 | +0.57% | 3,700 | 27億3722万 | +0.19% | 17.99 | 1.66 |
| 01/19 | 520 | 529 | 512 | 525 | +0.96% | 1,200 | 27億2167万 | -0.57% | 17.89 | 1.65 |
| 01/16 | 525 | 525 | 520 | 520 | -3.53% | 3,100 | 26億9575万 | -1.89% | 17.72 | 1.63 |
| 01/15 | 521 | 542 | 521 | 539 | +2.08% | 2,600 | 27億9425万 | +1.51% | 18.37 | 1.69 |
| 01/14 | 533 | 534 | 526 | 528 | -4% | 2,600 | 27億3722万 | -0.75% | 17.99 | 1.66 |
| 01/13 | 549 | 552 | 540 | 550 | -2.14% | 2,800 | 28億5127万 | +3% | 18.74 | 1.73 |
| 01/09 | 565 | 566 | 555 | 562 | -0.88% | 6,700 | 29億1348万 | +5.05% | 19.15 | 1.76 |
| 01/08 | 565 | 567 | 546 | 567 | +2.72% | 8,500 | 29億3940万 | +5.78% | 19.32 | 1.78 |
| 01/07 | 538 | 560 | 538 | 552 | -0.54% | 20,400 | 28億6164万 | +2.99% | 18.81 | 1.73 |
| 01/06 | 518 | 555 | 512 | 555 | +7.35% | 9,600 | 28億7719万 | +3.16% | 18.91 | 1.74 |
| 01/05 | 510 | 528 | 500 | 517 | +3.61% | 14,100 | 26億8020万 | -3.9% | 17.62 | 1.62 |
| 2014 |
| 12/30 | 498 | 511 | 495 | 499 | -0.4% | 8,400 | 25億8688万 | -7.76% | 17.01 | 1.57 |
| 12/29 | 509 | 509 | 500 | 501 | -0.79% | 4,900 | 25億9725万 | -7.9% | 17.07 | 1.57 |
| 12/26 | 501 | 505 | 492 | 505 | +3.48% | 4,000 | 26億1799万 | -7.68% | 17.21 | 1.59 |
| 12/25 | 498 | 501 | 486 | 488 | -2.01% | 30,100 | 25億2986万 | -11.11% | 16.63 | 1.53 |
| 12/24 | 519 | 519 | 498 | 498 | -2.35% | 15,600 | 25億8170万 | -9.78% | 16.97 | 1.56 |
| 12/22 | 495 | 510 | 491 | 510 | +4.08% | 11,100 | 26億4391万 | -7.94% | 17.38 | 1.6 |
| 12/19 | 487 | 500 | 481 | 490 | -1.61% | 20,900 | 25億4022万 | -11.87% | 16.7 | 1.54 |
| 12/18 | 511 | 512 | 490 | 498 | -2.35% | 26,200 | 25億8170万 | -10.91% | 16.97 | 1.56 |
| 12/17 | 520 | 520 | 497 | 510 | -3.04% | 35,100 | 26億4391万 | -9.25% | 17.38 | 1.6 |
| 12/16 | 536 | 536 | 524 | 526 | -2.77% | 800 | 27億2685万 | -6.74% | 17.93 | 1.65 |
| 12/15 | 549 | 549 | 535 | 541 | -1.64% | 3,600 | 28億461万 | -4.59% | 18.44 | 1.7 |
| 12/12 | 550 | 560 | 550 | 550 | +0.18% | 3,700 | 28億5127万 | -3.51% | 18.74 | 1.73 |
| 12/11 | 545 | 549 | 540 | 549 | -1.26% | 4,200 | 28億4609万 | -4.02% | 18.71 | 1.72 |
| 12/10 | 550 | 575 | 548 | 556 | -0.71% | 9,900 | 28億8238万 | -3.14% | 18.95 | 1.75 |
| 12/09 | 556 | 561 | 555 | 560 | -1.41% | 2,400 | 29億311万 | -2.61% | 19.08 | 1.76 |
| 12/08 | 573 | 573 | 550 | 568 | +0.71% | 6,200 | 29億4459万 | -1.56% | 19.36 | 1.78 |
| 12/05 | 561 | 570 | 557 | 564 | -0.53% | 9,500 | 29億2385万 | -2.42% | 19.22 | 1.77 |
| 12/04 | 570 | 570 | 565 | 567 | -0.87% | 1,900 | 29億3940万 | -2.07% | 19.32 | 1.78 |
| 12/03 | 573 | 574 | 572 | 572 | 0% | 1,000 | 29億6532万 | -1.55% | 19.49 | 1.8 |
| 12/02 | 568 | 580 | 568 | 572 | -0.35% | 4,200 | 29億6532万 | -1.89% | 19.49 | 1.8 |
| 12/01 | 593 | 593 | 570 | 574 | -1.54% | 3,400 | 29億7569万 | -1.71% | 19.56 | 1.8 |
| 11/28 | 585 | 585 | 570 | 583 | -0.34% | 1,500 | 30億2235万 | -0.34% | 19.87 | 1.83 |
| 11/27 | 580 | 585 | 571 | 585 | +1.21% | 3,100 | 30億3272万 | -0.17% | 19.94 | 1.84 |
| 11/26 | 577 | 578 | 558 | 578 | +1.05% | 2,900 | 29億9643万 | -1.2% | 19.7 | 1.82 |
| 11/25 | 578 | 578 | 567 | 572 | -0.52% | 2,400 | 29億6532万 | -2.22% | 19.49 | 1.8 |
| 11/21 | 580 | 580 | 563 | 575 | -0.86% | 3,400 | 29億8088万 | -1.71% | 19.6 | 1.81 |
| 11/20 | 566 | 580 | 566 | 580 | +2.84% | 4,300 | 30億680万 | -0.68% | 19.77 | 1.82 |
| 11/19 | 563 | 573 | 563 | 564 | +1.62% | 3,800 | 29億2385万 | -3.42% | 19.22 | 1.77 |
| 11/18 | 552 | 562 | 552 | 555 | +1.28% | 7,400 | 28億7719万 | -5.13% | 18.91 | 1.74 |
| 11/17 | 555 | 556 | 548 | 548 | -1.44% | 5,400 | 28億4090万 | -6.64% | 18.68 | 1.72 |
| 11/14 | 556 | 559 | 556 | 556 | -1.07% | 4,400 | 28億8238万 | -5.6% | 18.95 | 1.75 |
| 11/13 | 582 | 582 | 555 | 562 | -2.26% | 11,200 | 29億1348万 | -4.91% | 19.15 | 1.76 |
| 11/12 | 569 | 580 | 569 | 575 | +0.17% | 3,600 | 29億8088万 | -3.04% | 19.6 | 1.81 |
| 11/11 | 587 | 587 | 572 | 574 | -1.88% | 5,600 | 29億7569万 | -3.53% | 19.56 | 1.8 |
| 11/10 | 595 | 600 | 570 | 585 | -6.4% | 24,900 | 30億3272万 | -2.01% | 19.94 | 1.84 |
| 11/07 | 595 | 633 | 586 | 625 | +5.04% | 15,600 | 32億4008万 | +4.52% | 21.3 | 1.96 |
| 11/06 | 600 | 610 | 590 | 595 | 0% | 8,500 | 30億8456万 | -0.5% | 20.28 | 1.87 |
| 11/05 | 591 | 595 | 585 | 595 | 0% | 2,700 | 30億8456万 | -0.83% | 20.28 | 1.87 |
| 11/04 | 622 | 622 | 594 | 595 | -1.16% | 5,200 | 30億8456万 | -1.16% | 20.28 | 1.87 |
| 10/31 | 594 | 602 | 583 | 602 | +1.35% | 3,000 | 31億2085万 | -0.33% | 20.52 | 1.89 |
| 10/30 | 603 | 603 | 593 | 594 | -1.49% | 1,300 | 30億7937万 | -1.82% | 20.24 | 1.87 |
