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 | 591 | 591 | 571 | 579 | -1.36% | 8,200 | 27億8499万 | -1.86% | 14.86 | 1.08 |
| 03/30 | 587 | 588 | 584 | 587 | -1.01% | 2,000 | 28億2347万 | -0.68% | 15.07 | 1.09 |
| 03/27 | 590 | 593 | 586 | 593 | -1.5% | 2,200 | 28億5233万 | +0.34% | 15.22 | 1.1 |
| 03/26 | 595 | 602 | 592 | 602 | +1.18% | 4,100 | 28億9562万 | +1.86% | 15.45 | 1.12 |
| 03/25 | 596 | 604 | 590 | 595 | -0.17% | 7,400 | 28億6195万 | +0.51% | 15.27 | 1.11 |
| 03/24 | 605 | 605 | 596 | 596 | -1.49% | 6,600 | 28億6676万 | +0.85% | 15.3 | 1.11 |
| 03/23 | 616 | 616 | 603 | 605 | -0.66% | 3,300 | 29億1005万 | +2.37% | 15.53 | 1.13 |
| 03/20 | 617 | 617 | 600 | 609 | -0.98% | 6,600 | 29億2929万 | +3.05% | 15.63 | 1.13 |
| 03/19 | 605 | 618 | 605 | 615 | +1.82% | 14,400 | 29億5815万 | +3.89% | 15.79 | 1.15 |
| 03/18 | 593 | 606 | 593 | 604 | +2.03% | 8,300 | 29億524万 | +2.03% | 15.5 | 1.13 |
| 03/17 | 585 | 598 | 585 | 592 | +0.68% | 13,100 | 28億4752万 | +0.17% | 15.2 | 1.1 |
| 03/16 | 582 | 588 | 581 | 588 | +1.55% | 4,400 | 28億2828万 | -0.51% | 15.09 | 1.1 |
| 03/13 | 584 | 588 | 579 | 579 | +0.35% | 10,600 | 27億8499万 | -2.03% | 14.86 | 1.08 |
| 03/12 | 582 | 582 | 571 | 577 | +0.35% | 5,900 | 27億7537万 | -2.7% | 14.81 | 1.07 |
| 03/11 | 574 | 580 | 573 | 575 | 0% | 3,600 | 27億6575万 | -3.2% | 14.76 | 1.07 |
| 03/10 | 583 | 585 | 575 | 575 | -0.86% | 12,200 | 27億6575万 | -3.2% | 14.76 | 1.07 |
| 03/09 | 577 | 588 | 577 | 580 | 0% | 8,200 | 27億8980万 | -2.52% | 14.89 | 1.08 |
| 03/06 | 593 | 593 | 576 | 580 | -2.19% | 7,200 | 27億8980万 | -2.52% | 14.89 | 1.08 |
| 03/05 | 584 | 594 | 584 | 593 | +1.54% | 3,100 | 28億5233万 | -0.5% | 15.22 | 1.1 |
| 03/04 | 587 | 587 | 575 | 584 | 0% | 6,200 | 28億904万 | -2.01% | 14.99 | 1.09 |
| 03/03 | 597 | 597 | 570 | 584 | -1.85% | 25,100 | 28億904万 | -2.18% | 14.99 | 1.09 |
| 03/02 | 597 | 597 | 594 | 595 | +0.17% | 1,600 | 28億6195万 | -0.34% | 15.27 | 1.11 |
| 02/27 | 595 | 598 | 594 | 594 | +0.85% | 5,100 | 28億5714万 | -0.67% | 15.25 | 1.11 |
| 02/26 | 592 | 592 | 586 | 589 | -0.51% | 10,400 | 28億3309万 | -1.51% | 15.12 | 1.1 |
| 02/25 | 598 | 598 | 591 | 592 | -0.84% | 5,600 | 28億4752万 | -1% | 15.2 | 1.1 |
| 02/24 | 591 | 600 | 591 | 597 | +1.19% | 4,200 | 28億7157万 | -0.17% | 15.32 | 1.11 |
| 02/23 | 596 | 605 | 590 | 590 | -0.67% | 10,400 | 28億3790万 | -1.34% | 15.14 | 1.1 |
| 02/20 | 598 | 608 | 593 | 594 | -2.3% | 9,000 | 28億5714万 | -0.67% | 15.25 | 1.11 |
| 02/19 | 592 | 610 | 590 | 608 | +2.7% | 15,100 | 29億2448万 | +1.67% | 15.61 | 1.13 |
| 02/18 | 604 | 604 | 590 | 592 | -0.5% | 11,500 | 28億4752万 | -0.84% | 15.2 | 1.1 |
| 02/17 | 592 | 595 | 588 | 595 | -1.49% | 9,500 | 28億6195万 | -0.34% | 15.27 | 1.11 |
| 02/16 | 615 | 615 | 597 | 604 | -1.79% | 11,800 | 29億524万 | +1.17% | 15.5 | 1.13 |
| 02/13 | 626 | 626 | 602 | 615 | -0.16% | 20,600 | 29億5815万 | +3.02% | 15.79 | 1.15 |
| 02/12 | 634 | 665 | 612 | 616 | +5.48% | 73,400 | 29億6296万 | +3.53% | 15.81 | 1.15 |
| 02/10 | 581 | 588 | 572 | 584 | -0.68% | 15,900 | 28億904万 | -1.68% | 14.99 | 1.09 |
| 02/09 | 611 | 611 | 580 | 588 | -2.16% | 24,300 | 28億2828万 | -0.84% | 15.09 | 1.1 |
| 02/06 | 635 | 640 | 598 | 601 | -2.59% | 37,900 | 28億9081万 | +1.35% | 15.43 | 1.12 |
| 02/05 | 603 | 699 | 603 | 617 | +3.01% | 263,800 | 29億6777万 | +4.05% | 15.84 | 1.15 |
| 02/04 | 588 | 599 | 586 | 599 | +1.53% | 4,600 | 28億8119万 | +1.35% | 15.38 | 1.12 |
| 02/03 | 599 | 599 | 590 | 590 | +0.17% | 2,300 | 28億3790万 | -0.17% | 15.14 | 1.1 |
| 02/02 | 595 | 599 | 589 | 589 | -1.01% | 2,000 | 28億3309万 | -0.34% | 15.12 | 1.1 |
| 01/30 | 592 | 595 | 591 | 595 | +0.68% | 3,100 | 28億6195万 | +0.68% | 15.27 | 1.11 |
| 01/29 | 593 | 601 | 591 | 591 | -1.5% | 2,400 | 28億4271万 | 0% | 15.17 | 1.1 |
| 01/28 | 593 | 600 | 591 | 600 | +0.33% | 1,100 | 28億8600万 | +1.52% | 15.4 | 1.12 |
| 01/27 | 591 | 608 | 591 | 598 | -0.33% | 3,600 | 28億7638万 | +1.18% | 15.35 | 1.11 |
| 01/26 | 600 | 600 | 591 | 600 | 0% | 2,700 | 28億8600万 | +1.52% | 15.4 | 1.12 |
| 01/23 | 608 | 608 | 585 | 600 | +0.33% | 3,900 | 28億8600万 | +1.52% | 15.4 | 1.12 |
| 01/22 | 595 | 603 | 589 | 598 | +1.7% | 3,300 | 28億7638万 | +1.18% | 15.35 | 1.11 |
| 01/21 | 596 | 600 | 588 | 588 | -1.34% | 2,400 | 28億2828万 | -0.51% | 15.09 | 1.1 |
| 01/20 | 591 | 610 | 590 | 596 | +0.34% | 12,600 | 28億6676万 | +0.68% | 15.3 | 1.11 |
| 01/19 | 590 | 594 | 588 | 594 | -0.17% | 3,400 | 28億5714万 | +0.51% | 15.25 | 1.11 |
| 01/16 | 584 | 595 | 578 | 595 | +0.68% | 3,300 | 28億6195万 | +0.51% | 15.27 | 1.11 |
| 01/15 | 590 | 591 | 585 | 591 | +0.17% | 2,200 | 28億4271万 | -0.34% | 15.17 | 1.1 |
| 01/14 | 591 | 591 | 582 | 590 | -0.51% | 1,100 | 28億3790万 | -0.67% | 15.14 | 1.1 |
| 01/13 | 591 | 599 | 575 | 593 | -0.5% | 11,800 | 28億5233万 | -0.34% | 15.22 | 1.1 |
| 01/09 | 592 | 597 | 592 | 596 | +0.85% | 1,200 | 28億6676万 | +0.17% | 15.3 | 1.11 |
| 01/08 | 580 | 591 | 580 | 591 | +2.78% | 2,700 | 28億4271万 | -0.67% | 15.17 | 1.1 |
| 01/07 | 572 | 586 | 570 | 575 | -0.69% | 12,000 | 27億6575万 | -3.52% | 14.76 | 1.07 |
| 01/06 | 581 | 581 | 570 | 579 | -0.34% | 4,200 | 27億8499万 | -3.18% | 14.86 | 1.08 |
| 01/05 | 586 | 589 | 578 | 581 | -0.85% | 2,600 | 27億9461万 | -2.84% | 14.91 | 1.08 |
| 2014 |
| 12/30 | 580 | 587 | 579 | 586 | +0.51% | 5,000 | 28億1866万 | -2.01% | 15.04 | 1.09 |
| 12/29 | 586 | 587 | 581 | 583 | 0% | 6,500 | 28億423万 | -2.35% | 14.97 | 1.09 |
| 12/26 | 600 | 600 | 583 | 583 | -1.19% | 6,000 | 28億423万 | -2.35% | 14.97 | 1.09 |
| 12/25 | 584 | 592 | 584 | 590 | 0% | 11,200 | 28億3790万 | -0.84% | 15.14 | 1.1 |
| 12/24 | 582 | 602 | 582 | 590 | -0.34% | 8,700 | 28億3790万 | -0.51% | 15.14 | 1.1 |
| 12/22 | 601 | 613 | 591 | 592 | -0.67% | 10,100 | 28億4752万 | +0.34% | 15.2 | 1.1 |
| 12/19 | 592 | 617 | 592 | 596 | -0.5% | 8,600 | 28億6676万 | +1.36% | 15.3 | 1.11 |
| 12/18 | 581 | 605 | 580 | 599 | +1.53% | 10,400 | 28億8119万 | +2.22% | 15.38 | 1.12 |
| 12/17 | 581 | 597 | 581 | 590 | -1.5% | 4,900 | 28億3790万 | +1.2% | 15.14 | 1.1 |
| 12/16 | 580 | 603 | 577 | 599 | +1.53% | 13,200 | 28億8119万 | +3.1% | 15.38 | 1.12 |
| 12/15 | 616 | 616 | 590 | 590 | -3.75% | 14,300 | 28億3790万 | +1.9% | 15.14 | 1.1 |
| 12/12 | 599 | 613 | 593 | 613 | +2.34% | 9,600 | 29億4853万 | +6.06% | 15.74 | 1.14 |
| 12/11 | 598 | 599 | 588 | 599 | -0.17% | 3,200 | 28億8119万 | +3.99% | 15.38 | 1.12 |
| 12/10 | 571 | 600 | 571 | 600 | +1.52% | 13,800 | 28億8600万 | +3.99% | 15.4 | 1.12 |
| 12/09 | 605 | 608 | 590 | 591 | -2.48% | 16,100 | 28億4271万 | +2.78% | 15.17 | 1.1 |
| 12/08 | 607 | 615 | 606 | 606 | -1.14% | 8,100 | 29億1486万 | +5.76% | 15.56 | 1.13 |
| 12/05 | 614 | 615 | 604 | 613 | -0.33% | 7,800 | 29億4853万 | +6.98% | 15.74 | 1.14 |
| 12/04 | 603 | 617 | 601 | 615 | +0.33% | 12,500 | 29億5815万 | +6.96% | 15.79 | 1.15 |
| 12/03 | 610 | 621 | 605 | 613 | +1.83% | 13,600 | 29億4853万 | +7.17% | 15.74 | 1.14 |
| 12/02 | 599 | 616 | 599 | 602 | -1.15% | 16,200 | 28億9562万 | +6.36% | 15.45 | 1.12 |
| 12/01 | 619 | 619 | 588 | 609 | -1.46% | 19,000 | 29億2929万 | +8.56% | 15.63 | 1.13 |
| 11/28 | 611 | 625 | 602 | 618 | +1.31% | 19,900 | 29億7258万 | +11.35% | 15.86 | 1.15 |
| 11/27 | 594 | 648 | 594 | 610 | +3.92% | 74,300 | 29億3410万 | +11.11% | 15.66 | 1.14 |
| 11/26 | 583 | 588 | 571 | 587 | +1.91% | 17,700 | 28億2347万 | +8.3% | 15.07 | 1.09 |
| 11/25 | 566 | 576 | 560 | 576 | +1.59% | 16,500 | 27億7056万 | +7.26% | 14.79 | 1.07 |
| 11/21 | 589 | 593 | 560 | 567 | -2.07% | 33,200 | 27億2727万 | +6.58% | 14.55 | 1.06 |
| 11/20 | 536 | 598 | 536 | 579 | +9.04% | 123,900 | 27億8499万 | +9.66% | 14.86 | 1.08 |
| 11/19 | 535 | 536 | 529 | 531 | -0.38% | 3,200 | 25億5411万 | +1.34% | 13.63 | 0.99 |
| 11/18 | 530 | 533 | 526 | 533 | +0.38% | 5,600 | 25億6373万 | +2.11% | 13.68 | 0.99 |
| 11/17 | 533 | 545 | 531 | 531 | -0.38% | 8,800 | 25億5411万 | +1.92% | 13.63 | 0.99 |
| 11/14 | 536 | 536 | 528 | 533 | -1.48% | 7,700 | 25億6373万 | +2.3% | 13.68 | 0.99 |
| 11/13 | 542 | 545 | 534 | 541 | +0.93% | 3,600 | 26億221万 | +3.84% | 13.89 | 1.01 |
| 11/12 | 544 | 548 | 536 | 536 | -0.74% | 9,600 | 25億7816万 | +2.88% | 13.76 | 1 |
| 11/11 | 545 | 550 | 533 | 540 | -0.74% | 16,100 | 25億9740万 | +3.65% | 13.86 | 1.01 |
| 11/10 | 551 | 553 | 541 | 544 | -1.63% | 22,700 | 26億1664万 | +4.21% | 13.96 | 1.01 |
| 11/07 | 572 | 572 | 550 | 553 | -3.32% | 33,500 | 26億5993万 | +5.94% | 14.2 | 1.03 |
| 11/06 | 585 | 605 | 570 | 572 | -9.92% | 127,000 | 27億5132万 | +9.58% | 14.68 | 1.07 |
| 11/05 | 555 | 635 | 553 | 635 | +18.69% | 247,200 | 30億5435万 | +21.65% | 16.3 | 1.18 |
| 11/04 | 551 | 551 | 528 | 535 | -2.73% | 35,900 | 25億7335万 | +2.88% | 13.73 | 1 |
| 10/31 | 573 | 590 | 531 | 550 | -8.79% | 114,700 | 26億4550万 | +5.57% | 14.12 | 1.02 |
