株価チャート
2014/10/06～2015/03/05
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 |
| 03/05 | 384 | 385 | 382 | 382 | -0.52% | 92,600 | 154億6336万 | -0.52% | 87.08 | 3.01 |
| 03/04 | 387 | 387 | 382 | 384 | -1.03% | 184,000 | 155億4432万 | -0.26% | 87.53 | 3.03 |
| 03/03 | 400 | 400 | 387 | 388 | -2.76% | 284,700 | 157億624万 | +0.52% | 88.45 | 3.06 |
| 03/02 | 408 | 408 | 397 | 399 | +2.57% | 466,400 | 161億5152万 | +3.37% | 90.95 | 3.15 |
| 02/27 | 389 | 401 | 387 | 389 | 0% | 390,200 | 157億4672万 | +0.78% | 88.67 | 3.07 |
| 02/26 | 404 | 406 | 386 | 389 | -2.99% | 626,000 | 157億4672万 | +0.78% | 88.67 | 3.07 |
| 02/25 | 387 | 409 | 387 | 401 | +5.8% | 1,443,800 | 162億3248万 | +4.16% | 91.41 | 3.16 |
| 02/24 | 383 | 384 | 377 | 379 | -1.56% | 168,300 | 153億4192万 | -1.3% | 86.39 | 2.99 |
| 02/23 | 386 | 388 | 384 | 385 | +0.26% | 183,400 | 155億8480万 | +0.52% | 87.76 | 3.04 |
| 02/20 | 384 | 384 | 381 | 384 | +0.79% | 114,200 | 155億4432万 | +0.26% | 87.53 | 3.03 |
| 02/19 | 384 | 384 | 378 | 381 | 0% | 111,000 | 154億2288万 | -0.52% | 86.85 | 3.01 |
| 02/18 | 384 | 385 | 378 | 381 | +0.26% | 176,100 | 154億2288万 | -0.52% | 86.85 | 3.01 |
| 02/17 | 372 | 381 | 372 | 380 | +1.6% | 156,700 | 153億8240万 | -1.04% | 86.62 | 3 |
| 02/16 | 371 | 375 | 371 | 374 | +1.36% | 129,900 | 151億3952万 | -2.6% | 85.25 | 2.95 |
| 02/13 | 372 | 375 | 368 | 369 | -1.07% | 330,800 | 149億3712万 | -4.16% | 84.11 | 2.91 |
| 02/12 | 382 | 382 | 372 | 373 | -0.53% | 215,600 | 150億9904万 | -3.37% | 85.03 | 2.94 |
| 02/10 | 381 | 383 | 374 | 375 | -2.09% | 214,500 | 151億8000万 | -3.35% | 85.48 | 2.96 |
| 02/09 | 373 | 385 | 372 | 383 | +2.68% | 147,700 | 155億384万 | -1.54% | 87.31 | 3.02 |
| 02/06 | 375 | 378 | 372 | 373 | -0.53% | 153,800 | 150億9904万 | -4.36% | 85.03 | 2.94 |
| 02/05 | 378 | 383 | 373 | 375 | -1.57% | 172,800 | 151億8000万 | -4.34% | 85.48 | 2.96 |
| 02/04 | 386 | 387 | 379 | 381 | -0.52% | 135,200 | 154億2288万 | -3.05% | 86.85 | 3.01 |
| 02/03 | 399 | 400 | 380 | 383 | -3.53% | 322,100 | 155億384万 | -2.79% | 87.31 | 3.02 |
| 02/02 | 398 | 401 | 393 | 397 | 0% | 178,300 | 160億7056万 | +0.51% | 90.5 | 3.13 |
| 01/30 | 398 | 403 | 393 | 397 | -2.22% | 382,600 | 160億7056万 | +0.76% | 90.5 | 3.13 |
| 01/29 | 415 | 433 | 397 | 406 | +0.5% | 1,338,500 | 164億3488万 | +3.05% | 92.55 | 3.2 |
| 01/28 | 397 | 410 | 397 | 404 | +0.75% | 272,200 | 163億5392万 | +2.8% | 92.09 | 3.19 |
| 01/27 | 398 | 413 | 397 | 401 | 0% | 524,700 | 162億3248万 | +2.04% | 91.41 | 3.16 |
| 01/26 | 386 | 405 | 381 | 401 | +4.43% | 605,400 | 162億3248万 | +2.04% | 91.41 | 3.16 |
| 01/23 | 383 | 400 | 378 | 384 | -0.52% | 532,700 | 155億4432万 | -2.29% | 87.53 | 3.03 |
| 01/22 | 372 | 392 | 370 | 386 | +4.32% | 498,300 | 154億6200万 | -2.28% | 87.07 | 3.01 |
| 01/21 | 378 | 378 | 370 | 370 | -1.86% | 155,900 | 148億2109万 | -6.8% | 83.46 | 2.89 |
| 01/20 | 367 | 379 | 366 | 377 | +3.29% | 250,800 | 151億148万 | -5.75% | 85.04 | 2.94 |
| 01/19 | 376 | 379 | 363 | 365 | -2.67% | 234,600 | 146億2080万 | -9.43% | 82.33 | 2.85 |
| 01/16 | 379 | 382 | 373 | 375 | -1.83% | 292,700 | 150億2137万 | -7.86% | 84.59 | 2.93 |
| 01/15 | 383 | 387 | 377 | 382 | -0.52% | 356,800 | 153億177万 | -7.28% | 86.17 | 2.98 |
| 01/14 | 389 | 393 | 383 | 384 | -2.29% | 320,100 | 153億8188万 | -7.91% | 86.62 | 3 |
| 01/13 | 392 | 399 | 385 | 393 | -0.25% | 299,000 | 157億4240万 | -6.87% | 88.65 | 3.07 |
| 01/09 | 398 | 400 | 390 | 394 | -1.25% | 465,700 | 157億8245万 | -7.73% | 88.88 | 3.08 |
| 01/08 | 402 | 425 | 395 | 399 | -1.24% | 792,900 | 159億8274万 | -7.42% | 90 | 3.11 |
| 01/07 | 401 | 406 | 400 | 404 | -0.74% | 374,700 | 161億8302万 | -7.76% | 91.13 | 3.15 |
| 01/06 | 410 | 414 | 402 | 407 | -1.93% | 526,500 | 163億319万 | -8.54% | 91.81 | 3.18 |
| 01/05 | 401 | 418 | 395 | 415 | +3.49% | 752,800 | 166億2365万 | -8.39% | 93.61 | 3.24 |
| 2014 |
| 12/30 | 411 | 412 | 401 | 401 | -2.43% | 359,200 | 160億6285万 | -12.25% | 90.45 | 3.13 |
| 12/29 | 411 | 425 | 406 | 411 | 0% | 627,700 | 164億6342万 | -11.04% | 92.71 | 3.21 |
| 12/26 | 402 | 416 | 400 | 411 | +0.24% | 1,040,800 | 164億6342万 | -12.18% | 92.71 | 3.21 |
| 12/25 | 401 | 443 | 400 | 410 | +4.33% | 8,550,900 | 164億2337万 | -12.95% | 92.48 | 3.2 |
| 12/24 | 381 | 395 | 381 | 393 | +2.88% | 609,700 | 148億1610万 | -17.09% | 83.43 | 2.89 |
| 12/22 | 386 | 388 | 381 | 382 | -1.8% | 316,500 | 144億140万 | -19.75% | 81.1 | 2.81 |
| 12/19 | 398 | 398 | 387 | 389 | -0.77% | 450,900 | 146億6530万 | -18.79% | 82.58 | 2.86 |
| 12/18 | 395 | 397 | 386 | 392 | +0.26% | 590,000 | 147億7840万 | -18.67% | 83.22 | 2.88 |
| 12/17 | 397 | 403 | 389 | 391 | -1.76% | 999,200 | 147億4070万 | -19.38% | 83.01 | 2.87 |
| 12/16 | 413 | 414 | 395 | 398 | -5.46% | 1,127,300 | 150億460万 | -18.44% | 84.49 | 2.92 |
| 12/15 | 424 | 432 | 421 | 421 | -2.32% | 553,700 | 158億7170万 | -14.26% | 89.38 | 3.09 |
| 12/12 | 444 | 448 | 431 | 431 | -1.6% | 456,100 | 162億4870万 | -12.4% | 91.5 | 3.17 |
| 12/11 | 430 | 445 | 423 | 438 | +1.15% | 708,200 | 165億1260万 | -11.16% | 92.99 | 3.22 |
| 12/10 | 433 | 446 | 431 | 433 | -7.08% | 1,168,000 | 163億2410万 | -12.35% | 91.93 | 3.18 |
| 12/09 | 471 | 490 | 465 | 466 | +0.22% | 828,100 | 175億6820万 | -5.67% | 98.93 | 3.42 |
| 12/08 | 482 | 485 | 465 | 465 | -4.91% | 740,700 | 175億3050万 | -5.49% | 98.72 | 3.42 |
| 12/05 | 495 | 497 | 481 | 489 | -2% | 599,000 | 184億3530万 | -0.41% | 103.81 | 3.59 |
| 12/04 | 506 | 508 | 498 | 499 | -1.38% | 470,400 | 188億1230万 | +1.84% | 105.94 | 3.67 |
| 12/03 | 516 | 520 | 501 | 506 | -3.44% | 1,127,000 | 190億7620万 | +3.27% | 107.42 | 3.72 |
| 12/02 | 516 | 541 | 513 | 524 | +2.54% | 1,476,800 | 197億5480万 | +7.16% | 111.24 | 3.85 |
| 12/01 | 500 | 524 | 496 | 511 | -9.88% | 3,865,200 | 192億6470万 | +5.58% | 108.48 | 3.75 |
| 11/28 | 602 | 634 | 555 | 567 | -1.39% | 9,747,900 | 213億7590万 | +18.13% | 120.37 | 4.17 |
| 11/27 | 595 | 611 | 561 | 575 | -4.33% | 6,410,100 | 216億7750万 | +21.56% | 122.07 | 4.22 |
| 11/26 | 551 | 627 | 547 | 601 | +14.04% | 19,322,300 | 226億5770万 | +28.97% | 127.59 | 4.42 |
| 11/25 | 525 | 540 | 521 | 527 | -0.19% | 1,492,600 | 198億6790万 | +15.07% | 111.88 | 3.87 |
| 11/21 | 574 | 597 | 518 | 528 | -5.71% | 11,197,900 | 199億560万 | +16.56% | 112.09 | 3.88 |
| 11/20 | 490 | 560 | 490 | 560 | +16.67% | 5,686,900 | 211億1200万 | +25.28% | 118.89 | 4.11 |
| 11/19 | 475 | 484 | 466 | 480 | +0.84% | 563,400 | 180億9600万 | +8.84% | 101.9 | 3.53 |
| 11/18 | 455 | 485 | 452 | 476 | +3.48% | 922,600 | 179億4520万 | +8.92% | 101.05 | 3.5 |
| 11/17 | 456 | 477 | 456 | 460 | +0.88% | 436,200 | 173億4200万 | +5.99% | 97.66 | 3.38 |
| 11/14 | 469 | 470 | 451 | 456 | +0.66% | 321,400 | 171億9120万 | +5.56% | 96.81 | 3.35 |
| 11/13 | 464 | 464 | 448 | 453 | -2.58% | 443,000 | 170億7810万 | +5.35% | 96.17 | 3.33 |
| 11/12 | 491 | 497 | 463 | 465 | -2.72% | 1,320,100 | 175億3050万 | +8.39% | 98.72 | 3.42 |
| 11/11 | 457 | 483 | 453 | 478 | +4.14% | 1,041,700 | 180億2060万 | +11.68% | 101.48 | 3.51 |
| 11/10 | 450 | 477 | 442 | 459 | +1.55% | 661,400 | 173億430万 | +7.75% | 97.45 | 3.37 |
| 11/07 | 451 | 459 | 444 | 452 | +0.67% | 517,400 | 170億4040万 | +6.35% | 95.96 | 3.32 |
| 11/06 | 455 | 463 | 448 | 449 | -3.44% | 696,500 | 169億2730万 | +5.9% | 95.32 | 3.3 |
| 11/05 | 445 | 468 | 437 | 465 | +7.89% | 1,775,300 | 175億3050万 | +9.41% | 98.72 | 3.42 |
| 11/04 | 448 | 450 | 429 | 431 | -0.69% | 525,300 | 162億4870万 | +1.41% | 91.5 | 3.17 |
| 10/31 | 434 | 438 | 422 | 434 | -0.91% | 962,600 | 163億6180万 | +1.64% | 92.14 | 3.19 |
| 10/30 | 459 | 476 | 434 | 438 | -2.88% | 2,040,100 | 165億1260万 | +2.1% | 92.99 | 3.22 |
| 10/29 | 500 | 508 | 447 | 451 | -11.57% | 4,462,100 | 170億270万 | +4.64% | 95.75 | 3.31 |
| 10/28 | 537 | 539 | 493 | 510 | +5.59% | 12,277,000 | 192億2700万 | +17.78% | 108.27 | 3.75 |
| 10/27 | 463 | 483 | 463 | 483 | +19.85% | 1,414,400 | 182億910万 | +11.55% | 102.54 | 3.55 |
| 10/24 | 405 | 414 | 397 | 403 | +0.25% | 340,100 | 151億9310万 | -7.36% | 85.56 | 2.96 |
| 10/23 | 410 | 412 | 401 | 402 | +0.5% | 293,900 | 151億5540万 | -8.64% | 85.34 | 2.95 |
| 10/22 | 388 | 406 | 388 | 400 | +3.9% | 419,600 | 150億8000万 | -10.31% | 84.92 | 2.94 |
| 10/21 | 403 | 407 | 385 | 385 | -6.33% | 371,600 | 145億1450万 | -14.63% | 81.73 | 2.83 |
| 10/20 | 397 | 416 | 397 | 411 | +5.93% | 568,500 | 154億9470万 | -9.87% | 87.25 | 3.02 |
| 10/17 | 389 | 401 | 388 | 388 | -0.26% | 235,900 | 146億2760万 | -15.65% | 82.37 | 2.85 |
| 10/16 | 390 | 396 | 383 | 389 | -3.95% | 387,500 | 146億6530万 | -16.52% | 82.58 | 2.86 |
| 10/15 | 390 | 407 | 387 | 405 | +3.85% | 316,100 | 152億6850万 | -14.01% | 85.98 | 2.98 |
| 10/14 | 384 | 399 | 384 | 390 | -1.27% | 327,500 | 147億300万 | -18.07% | 82.8 | 2.87 |
| 10/10 | 393 | 400 | 390 | 395 | -2.71% | 499,700 | 148億9150万 | -17.88% | 83.86 | 2.9 |
| 10/09 | 426 | 429 | 403 | 406 | -1.93% | 433,200 | 153億620万 | -16.97% | 86.19 | 2.98 |
| 10/08 | 412 | 419 | 411 | 414 | -2.13% | 359,800 | 156億780万 | -16.7% | 87.89 | 3.04 |
| 10/07 | 438 | 444 | 422 | 423 | -5.16% | 454,000 | 159億4710万 | -16.4% | 89.8 | 3.11 |
| 10/06 | 431 | 452 | 427 | 446 | +3.96% | 584,500 | 168億1420万 | -12.55% | 94.69 | 3.28 |
