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 | 315 | 315 | 306 | 307 | -0.32% | 3,900 | 16億8530万 | -5.54% | - | 3.16 |
| 03/30 | 317 | 317 | 306 | 308 | -0.65% | 3,700 | 16億9079万 | -5.23% | - | 3.17 |
| 03/27 | 310 | 316 | 310 | 310 | -0.32% | 7,300 | 17億177万 | -4.32% | - | 3.19 |
| 03/26 | 317 | 318 | 310 | 311 | -1.89% | 15,500 | 17億726万 | -3.72% | - | 3.2 |
| 03/25 | 323 | 327 | 317 | 317 | -3.94% | 44,400 | 17億4020万 | -1.86% | - | 3.26 |
| 03/24 | 315 | 382 | 314 | 330 | +5.77% | 287,800 | 18億1156万 | +2.48% | - | 3.4 |
| 03/23 | 317 | 320 | 312 | 312 | -0.32% | 8,400 | 17億1275万 | -2.8% | - | 3.21 |
| 03/20 | 311 | 313 | 310 | 313 | +0.32% | 3,900 | 17億1824万 | -2.19% | - | 3.22 |
| 03/19 | 313 | 313 | 310 | 312 | +0.32% | 2,200 | 17億1275万 | -2.5% | - | 3.21 |
| 03/18 | 315 | 315 | 311 | 311 | -1.89% | 3,600 | 17億726万 | -2.51% | - | 3.2 |
| 03/17 | 314 | 317 | 311 | 317 | +1.6% | 7,800 | 17億4020万 | -0.63% | - | 3.26 |
| 03/16 | 315 | 319 | 311 | 312 | -1.58% | 9,700 | 17億1275万 | -1.89% | - | 3.21 |
| 03/13 | 310 | 317 | 309 | 317 | +1.6% | 10,900 | 17億4020万 | -0.31% | - | 3.26 |
| 03/12 | 328 | 328 | 312 | 312 | -2.5% | 6,500 | 17億1275万 | -1.58% | - | 3.21 |
| 03/11 | 314 | 327 | 309 | 320 | +4.58% | 39,900 | 17億5667万 | +1.27% | - | 3.29 |
| 03/10 | 312 | 314 | 301 | 306 | -2.86% | 21,100 | 16億7981万 | -2.86% | - | 3.15 |
| 03/09 | 323 | 335 | 310 | 315 | -3.37% | 33,800 | 17億2922万 | 0% | - | 3.24 |
| 03/06 | 329 | 338 | 326 | 326 | -3.26% | 26,500 | 17億8960万 | +3.82% | - | 3.36 |
| 03/05 | 347 | 347 | 322 | 337 | +2.12% | 70,800 | 18億4999万 | +7.67% | - | 3.47 |
| 03/04 | 322 | 390 | 322 | 330 | +2.8% | 319,400 | 18億1156万 | +5.77% | - | 3.4 |
| 03/03 | 347 | 355 | 321 | 321 | -9.58% | 80,200 | 17億6216万 | +3.22% | - | 3.3 |
| 03/02 | 390 | 410 | 337 | 355 | -8.97% | 192,500 | 19億4880万 | +14.52% | - | 3.65 |
| 02/27 | 361 | 449 | 357 | 390 | +5.69% | 462,100 | 21億4094万 | +26.62% | - | 4.01 |
| 02/26 | 443 | 453 | 352 | 369 | -1.07% | 941,400 | 20億2566万 | +21.38% | - | 3.8 |
| 02/25 | 295 | 373 | 295 | 373 | +27.3% | 140,100 | 20億4762万 | +23.92% | - | 3.84 |
| 02/24 | 299 | 299 | 291 | 293 | +1.03% | 3,000 | 16億845万 | -2.01% | - | 3.02 |
| 02/23 | 297 | 298 | 290 | 290 | -2.36% | 6,200 | 15億9198万 | -3.01% | - | 2.99 |
| 02/20 | 298 | 300 | 295 | 297 | -0.34% | 1,600 | 16億3041万 | -1% | - | 3.06 |
| 02/19 | 301 | 301 | 297 | 298 | -1% | 700 | 16億3590万 | -0.67% | - | 3.07 |
| 02/18 | 304 | 304 | 293 | 301 | +1.69% | 1,800 | 16億5236万 | +0.33% | - | 3.1 |
| 02/17 | 292 | 297 | 292 | 296 | -1.33% | 3,900 | 16億2492万 | -1.33% | - | 3.05 |
| 02/16 | 303 | 304 | 296 | 300 | +0.67% | 1,000 | 16億4688万 | 0% | - | 3.09 |
| 02/13 | 299 | 299 | 298 | 298 | -0.67% | 1,100 | 16億3590万 | -0.67% | - | 3.07 |
| 02/12 | 302 | 303 | 300 | 300 | -0.66% | 1,500 | 16億4688万 | 0% | - | 3.09 |
| 02/10 | 300 | 302 | 297 | 302 | +2.37% | 5,200 | 16億5785万 | +0.33% | - | 3.11 |
| 02/09 | 292 | 298 | 292 | 295 | -0.67% | 300 | 16億1943万 | -1.99% | - | 3.04 |
| 02/06 | 297 | 297 | 293 | 297 | 0% | 3,000 | 16億3041万 | -1.66% | - | 3.06 |
| 02/05 | 299 | 299 | 290 | 297 | -0.67% | 3,700 | 16億3041万 | -1.66% | - | 3.06 |
| 02/04 | 295 | 299 | 295 | 299 | +1.01% | 300 | 16億4139万 | -1.32% | - | 3.08 |
| 02/03 | 296 | 296 | 295 | 296 | -1% | 300 | 16億2492万 | -2.31% | - | 3.05 |
| 02/02 | 297 | 299 | 294 | 299 | +0.67% | 1,400 | 16億4139万 | -1.64% | - | 3.08 |
| 01/30 | 297 | 298 | 297 | 297 | 0% | 1,100 | 16億3041万 | -2.94% | - | 3.06 |
| 01/29 | 302 | 303 | 297 | 297 | -1.66% | 1,800 | 16億3041万 | -3.26% | - | 3.06 |
| 01/28 | 302 | 305 | 302 | 302 | 0% | 700 | 16億5785万 | -2.27% | - | 3.11 |
| 01/27 | 304 | 304 | 299 | 302 | -0.66% | 2,800 | 16億5785万 | -2.89% | - | 3.11 |
| 01/26 | 299 | 304 | 299 | 304 | +1.67% | 4,400 | 16億6883万 | -2.88% | - | 3.13 |
| 01/23 | 300 | 300 | 299 | 299 | 0% | 500 | 16億4139万 | -5.08% | - | 3.08 |
| 01/22 | 298 | 304 | 298 | 299 | -1.64% | 1,500 | 16億4139万 | -5.68% | - | 3.08 |
| 01/21 | 304 | 304 | 301 | 304 | 0% | 1,400 | 16億6883万 | -5% | - | 3.13 |
| 01/20 | 306 | 306 | 290 | 304 | -0.33% | 2,300 | 16億6883万 | -5.88% | - | 3.13 |
| 01/19 | 304 | 305 | 298 | 305 | +0.33% | 1,400 | 16億7432万 | -6.44% | - | 3.14 |
| 01/16 | 303 | 305 | 299 | 304 | +0.33% | 1,100 | 16億6883万 | -7.32% | - | 3.13 |
| 01/15 | 302 | 303 | 298 | 303 | +0.33% | 1,500 | 16億6334万 | -8.18% | - | 3.12 |
| 01/14 | 300 | 302 | 298 | 302 | +1.34% | 900 | 16億5785万 | -9.04% | - | 3.11 |
| 01/13 | 300 | 301 | 295 | 298 | -1% | 3,100 | 16億3590万 | -10.78% | - | 3.07 |
| 01/09 | 308 | 308 | 300 | 301 | +0.33% | 3,300 | 16億5236万 | -10.42% | - | 3.1 |
| 01/08 | 300 | 300 | 295 | 300 | +0.33% | 9,600 | 16億4688万 | -11.24% | - | 3.09 |
| 01/07 | 308 | 308 | 298 | 299 | -3.24% | 18,100 | 16億4139万 | -12.06% | - | 3.08 |
| 01/06 | 307 | 310 | 302 | 309 | -1.9% | 6,300 | 16億9628万 | -9.65% | - | 3.18 |
| 01/05 | 310 | 318 | 309 | 315 | +1.29% | 8,600 | 17億2922万 | -8.16% | - | 3.24 |
| 2014 |
| 12/30 | 316 | 323 | 311 | 311 | -1.27% | 2,400 | 17億726万 | -9.86% | - | 3.2 |
| 12/29 | 312 | 332 | 312 | 315 | +2.61% | 3,200 | 17億2922万 | -8.96% | - | 3.24 |
| 12/26 | 308 | 308 | 306 | 307 | -0.32% | 1,300 | 16億8530万 | -11.53% | - | 3.16 |
| 12/25 | 325 | 326 | 303 | 308 | -5.23% | 11,500 | 16億9079万 | -11.75% | - | 3.17 |
| 12/24 | 335 | 335 | 322 | 325 | -2.69% | 10,500 | 17億8412万 | -7.41% | - | 3.35 |
| 12/22 | 340 | 342 | 330 | 334 | -1.76% | 12,300 | 18億3352万 | -5.11% | - | 3.44 |
| 12/19 | 345 | 346 | 336 | 340 | 0% | 2,000 | 18億6646万 | -3.68% | - | 3.5 |
| 12/18 | 341 | 350 | 332 | 340 | -2.02% | 7,400 | 18億6646万 | -3.68% | - | 3.5 |
| 12/17 | 344 | 350 | 339 | 347 | +0.58% | 9,900 | 19億489万 | -1.98% | - | 3.57 |
| 12/16 | 356 | 364 | 345 | 345 | -5.22% | 2,300 | 18億9391万 | -2.82% | - | 3.55 |
| 12/15 | 355 | 364 | 353 | 364 | +1.96% | 4,200 | 19億9821万 | +2.25% | - | 3.75 |
| 12/12 | 357 | 370 | 357 | 357 | -3.25% | 3,800 | 19億5978万 | 0% | - | 3.68 |
| 12/11 | 356 | 369 | 356 | 369 | -0.27% | 1,000 | 20億2566万 | +3.07% | - | 3.8 |
| 12/10 | 373 | 373 | 362 | 370 | -0.54% | 3,900 | 20億3115万 | +3.06% | - | 3.81 |
| 12/09 | 372 | 375 | 372 | 372 | 0% | 6,100 | 20億4213万 | +3.62% | - | 3.83 |
| 12/08 | 362 | 375 | 360 | 372 | +3.91% | 13,500 | 20億4213万 | +3.62% | - | 3.83 |
| 12/05 | 345 | 366 | 344 | 358 | +3.47% | 20,100 | 19億6527万 | -0.28% | - | 3.69 |
| 12/04 | 353 | 353 | 345 | 346 | -1.98% | 4,900 | 18億9940万 | -3.62% | - | 3.56 |
| 12/03 | 347 | 353 | 347 | 353 | +1.73% | 900 | 19億3782万 | -1.67% | - | 3.63 |
| 12/02 | 349 | 359 | 347 | 347 | -0.86% | 2,400 | 19億489万 | -3.34% | - | 3.57 |
| 12/01 | 347 | 350 | 347 | 350 | +1.45% | 2,600 | 19億2136万 | -2.51% | - | 3.6 |
| 11/28 | 348 | 348 | 345 | 345 | 0% | 1,500 | 18億9391万 | -3.9% | - | 3.55 |
| 11/27 | 351 | 353 | 345 | 345 | -1.43% | 1,900 | 18億9391万 | -3.9% | - | 3.55 |
| 11/26 | 351 | 352 | 347 | 350 | -0.28% | 3,600 | 19億2136万 | -2.51% | - | 3.6 |
| 11/25 | 343 | 353 | 343 | 351 | +2.33% | 3,200 | 19億2684万 | -2.23% | - | 3.61 |
| 11/21 | 345 | 345 | 343 | 343 | -0.58% | 400 | 18億8293万 | -4.46% | - | 3.53 |
| 11/20 | 348 | 348 | 335 | 345 | -1.43% | 3,500 | 18億9391万 | -3.9% | - | 3.55 |
| 11/19 | 354 | 354 | 350 | 350 | 0% | 500 | 19億2136万 | -2.51% | - | 3.6 |
| 11/18 | 355 | 355 | 340 | 350 | -0.57% | 7,700 | 19億2136万 | -2.78% | - | 3.6 |
| 11/17 | 353 | 358 | 344 | 352 | -2.22% | 2,500 | 19億3233万 | -2.49% | - | 3.62 |
| 11/14 | 354 | 360 | 350 | 360 | +1.41% | 1,700 | 19億7625万 | -0.28% | - | 3.71 |
| 11/13 | 364 | 364 | 351 | 355 | -1.66% | 3,800 | 19億4880万 | -1.93% | - | 3.65 |
| 11/12 | 381 | 381 | 360 | 361 | +0.28% | 5,300 | 19億8174万 | -0.28% | - | 3.72 |
| 11/11 | 375 | 375 | 354 | 360 | -5.26% | 5,100 | 19億7625万 | -0.83% | - | 3.71 |
| 11/10 | 378 | 383 | 375 | 380 | -2.31% | 1,000 | 20億8604万 | +4.4% | - | 3.91 |
| 11/07 | 390 | 392 | 377 | 389 | +2.91% | 2,200 | 21億3545万 | +6.87% | - | 4 |
| 11/06 | 382 | 382 | 374 | 378 | -2.07% | 3,000 | 20億7506万 | +3.85% | - | 3.89 |
| 11/05 | 390 | 391 | 384 | 386 | +0.52% | 4,600 | 21億1898万 | +6.04% | - | 3.97 |
| 11/04 | 384 | 400 | 380 | 384 | +5.21% | 11,300 | 21億800万 | +5.49% | - | 3.95 |
| 10/31 | 368 | 397 | 365 | 365 | +1.11% | 6,400 | 20億370万 | 0% | - | 3.76 |
