株価チャート
2014/09/09～2015/03/31
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 | 328 | 328 | 328 | 328 | -3.53% | 1,000 | 29億3161万 | +5.13% | 8.99 | 0.61 |
| 03/30 | 336 | 340 | 336 | 340 | +1.19% | 59,000 | 30億3886万 | +9.32% | 9.31 | 0.64 |
| 03/27 | 333 | 336 | 333 | 336 | +0.3% | 28,000 | 30億311万 | +8.74% | 9.21 | 0.63 |
| 03/26 | 326 | 340 | 325 | 335 | +2.76% | 68,000 | 29億9417万 | +9.12% | 9.18 | 0.63 |
| 03/25 | 326 | 326 | 311 | 326 | 0% | 50,000 | 29億1373万 | +6.54% | 8.93 | 0.61 |
| 03/23 | 325 | 326 | 320 | 326 | +3.16% | 34,000 | 29億1373万 | +6.89% | 8.93 | 0.61 |
| 03/20 | 318 | 318 | 315 | 316 | -3.66% | 17,000 | 28億2435万 | +3.95% | 8.66 | 0.59 |
| 03/19 | 324 | 328 | 324 | 328 | 0% | 5,000 | 29億3161万 | +8.25% | 8.99 | 0.61 |
| 03/18 | 328 | 328 | 328 | 328 | +0.92% | 1,000 | 29億3161万 | +8.61% | 8.99 | 0.61 |
| 03/17 | 327 | 328 | 320 | 325 | +0.62% | 107,000 | 29億479万 | +8.33% | 8.9 | 0.61 |
| 03/16 | 296 | 325 | 296 | 323 | +10.24% | 83,000 | 28億8692万 | +8.03% | 8.85 | 0.6 |
| 03/13 | 298 | 298 | 293 | 293 | -4.25% | 27,000 | 26億1878万 | -1.68% | 8.03 | 0.55 |
| 03/12 | 298 | 306 | 298 | 306 | +0.33% | 5,000 | 27億3497万 | +2.68% | 8.38 | 0.57 |
| 03/11 | 298 | 305 | 298 | 305 | -0.33% | 4,000 | 27億2604万 | +2.69% | 8.36 | 0.57 |
| 03/10 | 307 | 307 | 299 | 306 | +0.66% | 6,000 | 27億3497万 | +3.38% | 8.38 | 0.57 |
| 03/06 | 306 | 306 | 304 | 304 | -0.98% | 11,000 | 27億1710万 | +2.7% | 8.33 | 0.57 |
| 03/05 | 299 | 307 | 299 | 307 | +1.99% | 32,000 | 27億4391万 | +4.07% | 8.41 | 0.57 |
| 03/04 | 299 | 301 | 299 | 301 | +0.67% | 6,000 | 26億9028万 | +2.38% | 8.25 | 0.56 |
| 03/03 | 299 | 299 | 299 | 299 | +0.34% | 1,000 | 26億7241万 | +1.7% | 8.19 | 0.56 |
| 03/02 | 298 | 298 | 298 | 298 | +1.36% | 11,000 | 26億6347万 | +1.71% | 8.16 | 0.56 |
| 02/27 | 296 | 298 | 294 | 294 | -1.01% | 14,000 | 26億2772万 | +0.34% | 8.05 | 0.55 |
| 02/26 | 296 | 297 | 295 | 297 | -1% | 12,000 | 26億5453万 | +1.71% | 8.14 | 0.56 |
| 02/24 | 299 | 300 | 299 | 300 | +0.33% | 2,000 | 26億8135万 | +2.74% | 8.22 | 0.56 |
| 02/23 | 294 | 299 | 294 | 299 | +2.4% | 14,000 | 26億7241万 | +2.75% | 8.19 | 0.56 |
| 02/20 | 292 | 292 | 292 | 292 | +1.74% | 1,000 | 26億984万 | +0.69% | 8 | 0.55 |
| 02/19 | 289 | 297 | 282 | 287 | -3.37% | 37,000 | 25億6516万 | -1.03% | 7.86 | 0.54 |
| 02/18 | 297 | 297 | 296 | 297 | +0.68% | 6,000 | 26億5453万 | +2.41% | 8.14 | 0.56 |
| 02/17 | 294 | 298 | 292 | 295 | +0.34% | 11,000 | 26億3666万 | +2.08% | 8.08 | 0.55 |
| 02/16 | 294 | 295 | 294 | 294 | -1.67% | 15,000 | 26億2772万 | +2.08% | 8.05 | 0.55 |
| 02/13 | 298 | 299 | 296 | 299 | -0.33% | 9,000 | 26億7241万 | +3.82% | 8.19 | 0.56 |
| 02/12 | 300 | 300 | 296 | 300 | 0% | 11,000 | 26億8135万 | +4.53% | 8.22 | 0.56 |
| 02/09 | 295 | 302 | 295 | 300 | +0.33% | 10,000 | 26億8135万 | +4.9% | 8.22 | 0.56 |
| 02/06 | 289 | 302 | 288 | 299 | +2.4% | 50,000 | 26億7241万 | +4.91% | 8.19 | 0.56 |
| 02/05 | 294 | 297 | 292 | 292 | -0.34% | 6,000 | 26億984万 | +2.82% | 8 | 0.55 |
| 02/04 | 293 | 298 | 292 | 293 | -0.34% | 6,000 | 26億1878万 | +3.17% | 8.03 | 0.55 |
| 02/03 | 290 | 295 | 290 | 294 | +1.38% | 13,000 | 26億2772万 | +3.89% | 8.05 | 0.55 |
| 02/02 | 289 | 290 | 289 | 290 | +0.69% | 4,000 | 25億9197万 | +2.47% | 7.95 | 0.54 |
| 01/30 | 288 | 288 | 288 | 288 | +0.35% | 2,000 | 25億7409万 | +1.77% | 7.89 | 0.54 |
| 01/29 | 287 | 287 | 287 | 287 | +1.06% | 1,000 | 25億6516万 | +1.41% | 7.86 | 0.54 |
| 01/27 | 284 | 284 | 283 | 284 | -2.07% | 4,000 | 25億3834万 | +0.35% | 7.78 | 0.53 |
| 01/26 | 288 | 292 | 288 | 290 | +2.11% | 4,000 | 25億9197万 | +2.47% | 7.95 | 0.54 |
| 01/23 | 286 | 286 | 284 | 284 | -2.07% | 4,000 | 25億3834万 | 0% | 7.78 | 0.53 |
| 01/21 | 290 | 290 | 290 | 290 | +0.35% | 1,000 | 25億9197万 | +2.47% | 7.95 | 0.54 |
| 01/20 | 290 | 290 | 286 | 289 | +0.7% | 10,000 | 25億8303万 | +2.12% | 7.92 | 0.54 |
| 01/16 | 285 | 288 | 285 | 287 | +1.77% | 10,000 | 25億6516万 | +1.41% | 7.86 | 0.54 |
| 01/14 | 282 | 282 | 282 | 282 | +0.71% | 2,000 | 25億2047万 | -0.35% | 7.73 | 0.53 |
| 01/13 | 280 | 280 | 280 | 280 | -1.06% | 11,000 | 25億259万 | -1.41% | 7.67 | 0.52 |
| 01/09 | 283 | 283 | 283 | 283 | 0% | 2,000 | 25億2940万 | -0.35% | 7.75 | 0.53 |
| 01/08 | 280 | 283 | 280 | 283 | +1.07% | 4,000 | 25億2940万 | -0.7% | 7.75 | 0.53 |
| 01/07 | 282 | 282 | 280 | 280 | +0.72% | 3,000 | 25億259万 | -1.75% | 7.67 | 0.52 |
| 01/06 | 278 | 278 | 278 | 278 | -0.71% | 5,000 | 24億8471万 | -2.46% | 7.62 | 0.52 |
| 01/05 | 280 | 280 | 280 | 280 | +0.36% | 1,000 | 25億259万 | -1.75% | 7.67 | 0.52 |
| 2014 |
| 12/30 | 280 | 280 | 279 | 279 | -0.36% | 6,000 | 24億9365万 | -2.11% | 7.64 | 0.52 |
| 12/29 | 282 | 283 | 280 | 280 | 0% | 10,000 | 25億259万 | -1.75% | 7.67 | 0.52 |
| 12/26 | 280 | 280 | 280 | 280 | +1.45% | 3,000 | 25億259万 | -1.75% | 7.67 | 0.52 |
| 12/25 | 277 | 280 | 276 | 276 | -1.08% | 14,000 | 24億6684万 | -3.16% | 7.56 | 0.52 |
| 12/24 | 278 | 300 | 278 | 279 | +0.36% | 49,000 | 24億9365万 | -2.11% | 7.64 | 0.52 |
| 12/22 | 284 | 284 | 278 | 278 | -2.11% | 5,000 | 24億8471万 | -2.46% | 7.62 | 0.52 |
| 12/19 | 280 | 284 | 280 | 284 | +2.16% | 2,000 | 25億3834万 | -0.7% | 7.78 | 0.53 |
| 12/18 | 285 | 285 | 278 | 278 | -2.46% | 8,000 | 24億8471万 | -2.8% | 7.62 | 0.52 |
| 12/17 | 285 | 285 | 285 | 285 | -0.35% | 5,000 | 25億4728万 | -0.7% | 7.81 | 0.53 |
| 12/16 | 290 | 290 | 286 | 286 | -2.05% | 5,000 | 25億5622万 | -0.35% | 7.84 | 0.54 |
| 12/15 | 292 | 292 | 292 | 292 | +0.69% | 2,000 | 26億984万 | +1.74% | 8 | 0.55 |
| 12/12 | 290 | 290 | 290 | 290 | -0.68% | 4,000 | 25億9197万 | +1.4% | 7.95 | 0.54 |
| 12/11 | 292 | 292 | 292 | 292 | -0.34% | 1,000 | 26億984万 | +2.1% | 8 | 0.55 |
| 12/09 | 288 | 293 | 288 | 293 | +4.64% | 2,000 | 26億1878万 | +2.45% | 8.03 | 0.55 |
| 12/08 | 288 | 291 | 280 | 280 | 0% | 10,000 | 25億259万 | -2.1% | 7.67 | 0.52 |
| 12/04 | 280 | 280 | 280 | 280 | -2.78% | 2,000 | 25億259万 | -2.1% | 7.67 | 0.52 |
| 12/03 | 289 | 296 | 288 | 288 | -0.35% | 5,000 | 25億7409万 | +0.7% | 7.89 | 0.54 |
| 12/02 | 299 | 299 | 289 | 289 | -2.69% | 6,000 | 25億8303万 | +1.05% | 7.92 | 0.54 |
| 12/01 | 297 | 297 | 297 | 297 | +0.34% | 2,000 | 26億5453万 | +3.85% | 8.14 | 0.56 |
| 11/25 | 293 | 297 | 293 | 296 | +1.37% | 6,000 | 26億4560万 | +3.14% | 8.11 | 0.55 |
| 11/21 | 292 | 292 | 292 | 292 | +0.69% | 5,000 | 26億984万 | +2.1% | 8 | 0.55 |
| 11/20 | 287 | 290 | 287 | 290 | +2.84% | 7,000 | 25億9197万 | +1.4% | 7.95 | 0.54 |
| 11/19 | 281 | 282 | 281 | 282 | +1.08% | 5,000 | 25億2047万 | -1.74% | 7.73 | 0.53 |
| 11/18 | 287 | 287 | 279 | 279 | -0.71% | 2,000 | 24億9365万 | -2.79% | 7.64 | 0.52 |
| 11/17 | 280 | 281 | 280 | 281 | +0.36% | 2,000 | 25億1153万 | -2.09% | 7.7 | 0.53 |
| 11/14 | 282 | 282 | 280 | 280 | -1.41% | 3,000 | 25億259万 | -2.44% | 7.67 | 0.52 |
| 11/13 | 281 | 284 | 281 | 284 | +2.53% | 6,000 | 25億3834万 | -1.05% | 7.78 | 0.53 |
| 11/12 | 277 | 277 | 277 | 277 | +0.36% | 3,000 | 24億7578万 | -3.15% | 7.59 | 0.52 |
| 11/11 | 276 | 277 | 276 | 276 | -2.13% | 5,000 | 24億6684万 | -3.5% | 7.56 | 0.52 |
| 11/10 | 282 | 282 | 282 | 282 | -2.76% | 1,000 | 25億2047万 | -1.4% | 7.73 | 0.53 |
| 11/07 | 284 | 290 | 282 | 290 | -0.68% | 3,000 | 25億9197万 | +1.75% | 7.95 | 0.54 |
| 11/06 | 292 | 292 | 292 | 292 | -1.02% | 2,000 | 26億984万 | +2.82% | 8 | 0.55 |
| 11/05 | 295 | 295 | 295 | 295 | 0% | 3,000 | 26億3666万 | +3.87% | 8.08 | 0.55 |
| 11/04 | 285 | 296 | 280 | 295 | +6.12% | 15,000 | 26億3666万 | +4.24% | 8.08 | 0.55 |
| 10/29 | 288 | 288 | 278 | 278 | -1.42% | 4,000 | 24億8471万 | -1.42% | 7.62 | 0.52 |
| 10/23 | 282 | 282 | 282 | 282 | +1.44% | 1,000 | 25億2047万 | +0.36% | 7.73 | 0.53 |
| 10/17 | 278 | 278 | 278 | 278 | -4.79% | 2,000 | 24億8471万 | -1.07% | 7.62 | 0.52 |
| 10/10 | 278 | 292 | 278 | 292 | -0.68% | 6,000 | 26億984万 | +4.29% | 8 | 0.55 |
| 10/07 | 287 | 294 | 287 | 294 | +5.38% | 5,000 | 26億2772万 | +5.38% | 8.05 | 0.55 |
| 10/06 | 279 | 279 | 279 | 279 | -1.41% | 1,000 | 24億9365万 | 0% | 7.64 | 0.52 |
| 10/02 | 283 | 283 | 283 | 283 | -5.35% | 2,000 | 25億2940万 | +1.8% | 7.75 | 0.53 |
| 09/30 | 287 | 299 | 287 | 299 | +6.03% | 3,000 | 26億7241万 | +7.94% | 8.19 | 0.56 |
| 09/29 | 276 | 282 | 276 | 282 | -7.54% | 6,000 | 25億2047万 | +2.17% | 7.73 | 0.53 |
| 09/26 | 298 | 305 | 298 | 305 | +3.39% | 4,000 | 27億2604万 | +10.91% | 8.36 | 0.57 |
| 09/22 | 293 | 295 | 293 | 295 | +1.03% | 4,000 | 26億3666万 | +7.66% | 8.08 | 0.55 |
| 09/18 | 291 | 292 | 291 | 292 | +0.34% | 12,000 | 26億984万 | +6.96% | 8 | 0.55 |
| 09/16 | 290 | 291 | 282 | 291 | +0.34% | 11,000 | 26億91万 | +6.99% | 7.97 | 0.54 |
| 09/09 | 283 | 290 | 283 | 290 | +2.11% | 17,000 | 25億9197万 | +7.41% | 7.95 | 0.54 |
