株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 345 | 346 | 340 | 341 | 0% | 171,200 | 138億1619万 | -2.57% | 77.8 | 2.69 |
| 05/28 | 342 | 343 | 340 | 341 | -0.29% | 277,600 | 138億1619万 | -3.13% | 77.8 | 2.69 |
| 05/27 | 343 | 346 | 340 | 342 | -1.16% | 351,500 | 138億5671万 | -2.84% | 78.03 | 2.7 |
| 05/26 | 356 | 360 | 344 | 346 | -3.08% | 722,500 | 140億1877万 | -1.7% | 78.94 | 2.73 |
| 05/25 | 355 | 369 | 353 | 357 | -0.83% | 599,400 | 144億6446万 | +1.42% | 81.45 | 2.82 |
| 05/22 | 362 | 387 | 357 | 360 | +4.96% | 6,888,200 | 145億8601万 | +2.56% | 82.14 | 2.84 |
| 05/21 | 346 | 357 | 343 | 343 | +0.29% | 361,200 | 138億8464万 | -2.28% | 78.19 | 2.71 |
| 05/20 | 341 | 343 | 340 | 342 | 0% | 166,900 | 138億4416万 | -2.56% | 77.96 | 2.7 |
| 05/19 | 342 | 342 | 339 | 342 | +0.29% | 196,200 | 138億4416万 | -2.56% | 77.96 | 2.7 |
| 05/18 | 341 | 342 | 340 | 341 | 0% | 95,000 | 138億368万 | -2.85% | 77.73 | 2.69 |
| 05/15 | 344 | 346 | 338 | 341 | -1.16% | 294,100 | 138億368万 | -2.85% | 77.73 | 2.69 |
| 05/14 | 343 | 346 | 342 | 345 | 0% | 89,200 | 139億6560万 | -1.71% | 78.64 | 2.72 |
| 05/13 | 344 | 346 | 342 | 345 | +0.29% | 90,300 | 139億6560万 | -1.71% | 78.64 | 2.72 |
| 05/12 | 348 | 349 | 342 | 344 | -1.15% | 163,400 | 139億2512万 | -2.27% | 78.42 | 2.71 |
| 05/11 | 350 | 350 | 348 | 348 | -0.85% | 129,500 | 140億8704万 | -1.14% | 79.33 | 2.75 |
| 05/08 | 344 | 353 | 343 | 351 | +2.93% | 251,000 | 142億848万 | -0.28% | 80.01 | 2.77 |
| 05/07 | 346 | 348 | 340 | 341 | -0.87% | 192,800 | 138億368万 | -3.13% | 77.73 | 2.69 |
| 05/01 | 345 | 346 | 341 | 344 | -0.58% | 397,100 | 139億2512万 | -2.55% | 78.42 | 2.71 |
| 04/30 | 350 | 354 | 345 | 346 | -2.26% | 353,500 | 140億608万 | -1.98% | 78.87 | 2.73 |
| 04/28 | 358 | 358 | 351 | 354 | -0.56% | 466,600 | 143億2992万 | 0% | 80.7 | 2.79 |
| 04/27 | 363 | 366 | 356 | 356 | -1.66% | 332,400 | 144億1088万 | +0.56% | 81.15 | 2.81 |
| 04/24 | 363 | 368 | 361 | 362 | -1.09% | 373,000 | 146億5376万 | +1.97% | 82.52 | 2.86 |
| 04/23 | 369 | 374 | 362 | 366 | -1.08% | 910,100 | 148億1568万 | +2.81% | 83.43 | 2.89 |
| 04/22 | 375 | 376 | 364 | 370 | -2.12% | 1,538,300 | 149億7760万 | +3.93% | 84.34 | 2.92 |
| 04/21 | 396 | 404 | 369 | 378 | -1.31% | 9,523,500 | 153億144万 | +6.18% | 86.17 | 2.98 |
| 04/20 | 356 | 425 | 354 | 383 | +11.01% | 30,512,700 | 155億384万 | +7.28% | 87.31 | 3.02 |
| 04/17 | 347 | 353 | 344 | 345 | 0% | 222,300 | 139億6560万 | -3.09% | 78.64 | 2.72 |
| 04/16 | 346 | 346 | 343 | 345 | -0.29% | 100,000 | 139億6560万 | -3.63% | 78.64 | 2.72 |
| 04/15 | 344 | 346 | 341 | 346 | +0.58% | 103,700 | 140億608万 | -3.62% | 78.87 | 2.73 |
| 04/14 | 344 | 346 | 342 | 344 | -0.58% | 128,300 | 139億2512万 | -4.44% | 78.42 | 2.71 |
| 04/13 | 341 | 349 | 341 | 346 | +1.47% | 182,600 | 140億608万 | -4.42% | 78.87 | 2.73 |
| 04/10 | 345 | 345 | 340 | 341 | -1.16% | 161,300 | 138億368万 | -6.06% | 77.73 | 2.69 |
| 04/09 | 345 | 347 | 342 | 345 | 0% | 122,300 | 139億6560万 | -5.22% | 78.64 | 2.72 |
| 04/08 | 343 | 349 | 342 | 345 | +0.58% | 180,400 | 139億6560万 | -5.74% | 78.64 | 2.72 |
| 04/07 | 343 | 346 | 341 | 343 | -0.87% | 157,700 | 138億8464万 | -6.54% | 78.19 | 2.71 |
| 04/06 | 347 | 348 | 340 | 346 | -1.42% | 186,500 | 140億608万 | -6.23% | 78.87 | 2.73 |
| 04/03 | 355 | 358 | 347 | 351 | -1.4% | 139,000 | 142億848万 | -5.39% | 80.01 | 2.77 |
| 04/02 | 350 | 365 | 346 | 356 | +4.09% | 276,600 | 144億1088万 | -4.56% | 81.15 | 2.81 |
| 04/01 | 352 | 353 | 341 | 342 | -4.2% | 336,300 | 138億4416万 | -8.56% | 77.96 | 2.7 |
| 03/31 | 358 | 362 | 355 | 357 | +0.28% | 101,500 | 144億5136万 | -5.31% | 81.38 | 2.82 |
| 03/30 | 349 | 358 | 349 | 356 | +2.01% | 131,300 | 144億1088万 | -5.57% | 81.15 | 2.81 |
| 03/27 | 347 | 355 | 346 | 349 | -0.57% | 180,700 | 141億2752万 | -7.92% | 79.56 | 2.75 |
| 03/26 | 365 | 366 | 351 | 351 | -4.62% | 281,200 | 142億848万 | -7.63% | 80.01 | 2.77 |
| 03/25 | 373 | 375 | 366 | 368 | -0.81% | 179,400 | 148億9664万 | -3.41% | 83.89 | 2.9 |
| 03/24 | 374 | 374 | 368 | 371 | -0.8% | 269,500 | 150億1808万 | -2.88% | 84.57 | 2.93 |
| 03/23 | 375 | 377 | 372 | 374 | -0.27% | 151,700 | 151億3952万 | -2.09% | 85.25 | 2.95 |
| 03/20 | 372 | 375 | 371 | 375 | +0.27% | 95,000 | 151億8000万 | -1.83% | 85.48 | 2.96 |
| 03/19 | 384 | 385 | 371 | 374 | -1.06% | 309,900 | 151億3952万 | -2.09% | 85.25 | 2.95 |
| 03/18 | 384 | 385 | 374 | 378 | -1.56% | 196,800 | 153億144万 | -1.05% | 86.17 | 2.98 |
| 03/17 | 384 | 404 | 378 | 384 | +1.32% | 641,200 | 155億4432万 | +0.52% | 87.53 | 3.03 |
| 03/16 | 382 | 386 | 379 | 379 | 0% | 110,400 | 153億4192万 | -0.79% | 86.39 | 2.99 |
| 03/13 | 377 | 390 | 376 | 379 | +0.53% | 283,200 | 153億4192万 | -0.52% | 86.39 | 2.99 |
| 03/12 | 379 | 379 | 373 | 377 | 0% | 90,600 | 152億6096万 | -1.05% | 85.94 | 2.97 |
| 03/11 | 373 | 379 | 373 | 377 | +0.8% | 71,600 | 152億6096万 | -1.05% | 85.94 | 2.97 |
| 03/10 | 379 | 380 | 373 | 374 | -1.32% | 149,200 | 151億3952万 | -2.09% | 85.25 | 2.95 |
| 03/09 | 379 | 380 | 378 | 379 | 0% | 141,800 | 153億4192万 | -1.04% | 86.39 | 2.99 |
| 03/06 | 384 | 388 | 379 | 379 | -0.79% | 305,700 | 153億4192万 | -1.04% | 86.39 | 2.99 |
| 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 |
