株価チャート
2014/09/12～2015/03/31
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 | 359 | 362 | 359 | 362 | -1.36% | 3,000 | 43億3639万 | +2.84% | 27.35 | 1.12 |
| 03/27 | 367 | 367 | 367 | 367 | -0.81% | 1,000 | 43億9629万 | +4.56% | 27.73 | 1.13 |
| 03/26 | 363 | 370 | 363 | 370 | -1.07% | 2,000 | 44億3223万 | +6.02% | 27.96 | 1.14 |
| 03/25 | 370 | 374 | 367 | 374 | +1.08% | 3,000 | 44億8014万 | +7.47% | 28.26 | 1.15 |
| 03/24 | 364 | 370 | 364 | 370 | -0.54% | 2,000 | 44億3223万 | +6.94% | 27.96 | 1.14 |
| 03/23 | 362 | 372 | 360 | 372 | -3.38% | 6,000 | 44億5618万 | +8.14% | 28.11 | 1.15 |
| 03/20 | 385 | 386 | 385 | 385 | +5.77% | 4,000 | 46億1191万 | +12.24% | 29.09 | 1.19 |
| 03/19 | 383 | 386 | 364 | 364 | -2.93% | 6,000 | 43億6035万 | +7.06% | 27.5 | 1.12 |
| 03/18 | 360 | 375 | 360 | 375 | +7.45% | 6,000 | 44億9212万 | +10.62% | 28.33 | 1.16 |
| 03/17 | 349 | 349 | 349 | 349 | 0% | 7,000 | 41億8067万 | +3.56% | 26.37 | 1.08 |
| 03/16 | 349 | 349 | 345 | 349 | +1.16% | 10,000 | 41億8067万 | +3.87% | 26.37 | 1.08 |
| 03/13 | 345 | 345 | 345 | 345 | +1.47% | 2,000 | 41億3275万 | +2.68% | 26.07 | 1.06 |
| 03/12 | 340 | 340 | 340 | 340 | 0% | 2,000 | 40億7286万 | +1.49% | 25.69 | 1.05 |
| 03/10 | 340 | 340 | 340 | 340 | +0.29% | 1,000 | 40億7286万 | +1.49% | 25.69 | 1.05 |
| 03/06 | 339 | 339 | 339 | 339 | -0.29% | 1,000 | 40億6088万 | +1.19% | 25.61 | 1.05 |
| 03/05 | 340 | 340 | 340 | 340 | 0% | 1,000 | 40億7286万 | +1.8% | 25.69 | 1.05 |
| 03/04 | 340 | 340 | 340 | 340 | 0% | 1,000 | 40億7286万 | +1.8% | 25.69 | 1.05 |
| 03/03 | 340 | 340 | 340 | 340 | +0.59% | 1,000 | 40億7286万 | +1.8% | 25.69 | 1.05 |
| 02/26 | 337 | 338 | 336 | 338 | +0.3% | 3,000 | 40億4890万 | +1.5% | 25.54 | 1.04 |
| 02/25 | 337 | 337 | 337 | 337 | -0.3% | 2,000 | 40億3692万 | +1.2% | 25.46 | 1.04 |
| 02/24 | 333 | 338 | 333 | 338 | +1.2% | 2,000 | 40億4890万 | +1.81% | 25.54 | 1.04 |
| 02/20 | 334 | 334 | 334 | 334 | -1.18% | 1,000 | 40億98万 | +0.6% | 25.24 | 1.03 |
| 02/18 | 335 | 338 | 335 | 338 | -1.46% | 3,000 | 40億4890万 | +1.81% | 25.54 | 1.04 |
| 02/16 | 351 | 351 | 343 | 343 | 0% | 5,000 | 41億879万 | +3.63% | 25.92 | 1.06 |
| 02/13 | 344 | 344 | 343 | 343 | +2.08% | 2,000 | 41億879万 | +3.94% | 25.92 | 1.06 |
| 02/12 | 334 | 336 | 334 | 336 | +1.82% | 5,000 | 40億2494万 | +1.82% | 25.39 | 1.04 |
| 02/06 | 330 | 330 | 330 | 330 | -0.9% | 1,000 | 39億5307万 | +0.3% | 24.93 | 1.02 |
| 02/05 | 333 | 333 | 333 | 333 | +0.6% | 1,000 | 39億8900万 | +1.22% | 25.16 | 1.03 |
| 02/03 | 331 | 331 | 331 | 331 | 0% | 1,000 | 39億6504万 | +0.91% | 25.01 | 1.02 |
| 02/02 | 331 | 331 | 331 | 331 | +0.91% | 1,000 | 39億6504万 | +0.91% | 25.01 | 1.02 |
| 01/29 | 328 | 328 | 328 | 328 | 0% | 1,000 | 39億2911万 | 0% | 24.78 | 1.01 |
| 01/27 | 328 | 328 | 328 | 328 | -1.2% | 1,000 | 39億2911万 | 0% | 24.78 | 1.01 |
| 01/26 | 332 | 332 | 332 | 332 | 0% | 1,000 | 39億7702万 | +1.22% | 25.08 | 1.02 |
| 01/23 | 332 | 332 | 332 | 332 | +1.53% | 1,000 | 39億7702万 | +1.22% | 25.08 | 1.02 |
| 01/22 | 327 | 327 | 327 | 327 | -1.8% | 2,000 | 39億1713万 | 0% | 24.71 | 1.01 |
| 01/21 | 333 | 333 | 333 | 333 | +1.83% | 1,000 | 39億8900万 | +1.83% | 25.16 | 1.03 |
| 01/20 | 327 | 327 | 327 | 327 | -1.8% | 1,000 | 39億1713万 | 0% | 24.71 | 1.01 |
| 01/19 | 333 | 333 | 333 | 333 | 0% | 2,000 | 39億8900万 | +1.83% | 25.16 | 1.03 |
| 01/16 | 333 | 333 | 333 | 333 | 0% | 1,000 | 39億8900万 | +1.83% | 25.16 | 1.03 |
| 01/15 | 333 | 333 | 333 | 333 | 0% | 4,000 | 39億8900万 | +1.83% | 25.16 | 1.03 |
| 01/14 | 332 | 333 | 332 | 333 | -0.3% | 3,000 | 39億8900万 | +2.15% | 25.16 | 1.03 |
| 01/08 | 335 | 335 | 334 | 334 | +2.14% | 2,000 | 40億98万 | +2.45% | 25.24 | 1.03 |
| 01/07 | 327 | 327 | 327 | 327 | +0.62% | 1,000 | 39億1713万 | +0.31% | 24.71 | 1.01 |
| 01/06 | 325 | 325 | 325 | 325 | 0% | 4,000 | 38億9317万 | -0.31% | 24.56 | 1 |
| 01/05 | 327 | 327 | 325 | 325 | -0.61% | 2,000 | 38億9317万 | -0.31% | 24.56 | 1 |
| 2014 |
| 12/30 | 327 | 327 | 327 | 327 | +0.31% | 1,000 | 39億1713万 | +0.31% | 24.71 | 1.01 |
| 12/29 | 326 | 326 | 326 | 326 | -0.31% | 1,000 | 39億515万 | 0% | 24.63 | 1.01 |
| 12/26 | 327 | 327 | 327 | 327 | +1.24% | 1,000 | 39億1713万 | +0.31% | 24.71 | 1.01 |
| 12/25 | 324 | 325 | 323 | 323 | -0.31% | 6,000 | 38億6921万 | -0.92% | 24.41 | 1 |
| 12/24 | 324 | 324 | 324 | 324 | 0% | 3,000 | 38億8119万 | -0.61% | 24.48 | 1 |
| 12/22 | 324 | 324 | 324 | 324 | -0.31% | 1,000 | 38億8119万 | -0.61% | 24.48 | 1 |
| 12/19 | 328 | 328 | 325 | 325 | +0.62% | 4,000 | 38億9317万 | -0.61% | 24.56 | 1 |
| 12/18 | 324 | 325 | 323 | 323 | -0.62% | 4,000 | 38億6921万 | -1.22% | 24.41 | 1 |
| 12/17 | 325 | 325 | 325 | 325 | -0.31% | 1,000 | 38億9317万 | -0.61% | 24.56 | 1 |
| 12/16 | 326 | 326 | 326 | 326 | -0.31% | 1,000 | 39億515万 | -0.31% | 24.63 | 1.01 |
| 12/15 | 327 | 327 | 327 | 327 | 0% | 4,000 | 39億1713万 | 0% | 24.71 | 1.01 |
| 12/12 | 327 | 327 | 327 | 327 | +0.31% | 1,000 | 39億1713万 | 0% | 24.71 | 1.01 |
| 12/11 | 326 | 326 | 326 | 326 | 0% | 1,000 | 39億515万 | -0.31% | 24.63 | 1.01 |
| 12/09 | 326 | 326 | 326 | 326 | 0% | 2,000 | 39億515万 | -0.31% | 24.63 | 1.01 |
| 12/05 | 326 | 326 | 324 | 326 | 0% | 3,000 | 39億515万 | -0.31% | 24.63 | 1.01 |
| 12/04 | 326 | 326 | 326 | 326 | +0.31% | 3,000 | 39億515万 | -0.61% | 24.63 | 1.01 |
| 12/03 | 326 | 326 | 323 | 325 | -0.31% | 17,000 | 38億9317万 | -0.91% | 24.56 | 1 |
| 12/02 | 326 | 326 | 326 | 326 | -0.31% | 1,000 | 39億515万 | -0.61% | 24.63 | 1.01 |
| 12/01 | 327 | 327 | 327 | 327 | -0.61% | 1,000 | 39億1713万 | -0.3% | 24.71 | 1.01 |
| 11/25 | 329 | 329 | 329 | 329 | +1.23% | 4,000 | 39億4109万 | 0% | 24.86 | 1.01 |
| 11/21 | 325 | 325 | 325 | 325 | -0.61% | 1,000 | 38億9317万 | -1.22% | 24.56 | 1 |
| 11/19 | 327 | 327 | 327 | 327 | 0% | 1,000 | 39億1713万 | -0.61% | 24.71 | 1.01 |
| 11/18 | 326 | 327 | 326 | 327 | -2.1% | 2,000 | 39億1713万 | -0.91% | 24.71 | 1.01 |
| 11/17 | 328 | 334 | 326 | 334 | +1.83% | 8,000 | 40億98万 | +1.21% | 25.24 | 1.03 |
| 11/14 | 326 | 328 | 326 | 328 | +0.31% | 2,000 | 39億2911万 | -0.91% | 24.78 | 1.01 |
| 11/13 | 329 | 329 | 327 | 327 | -0.3% | 3,000 | 39億1713万 | -1.21% | 24.71 | 1.01 |
| 11/12 | 326 | 329 | 326 | 328 | +0.61% | 7,000 | 39億2911万 | -1.2% | 24.78 | 1.01 |
| 11/11 | 327 | 334 | 326 | 326 | +0.93% | 13,000 | 39億515万 | -1.81% | 24.63 | 1.01 |
| 11/07 | 326 | 326 | 323 | 323 | -1.22% | 4,000 | 38億6921万 | -3% | 24.41 | 1 |
| 11/06 | 327 | 327 | 327 | 327 | 0% | 1,000 | 39億1713万 | -1.8% | 24.71 | 1.01 |
| 11/04 | 331 | 331 | 327 | 327 | -1.21% | 3,000 | 39億1713万 | -2.1% | 24.71 | 1.01 |
| 10/31 | 331 | 331 | 331 | 331 | +1.53% | 1,000 | 39億6504万 | -0.9% | 25.01 | 1.02 |
| 10/30 | 328 | 328 | 326 | 326 | -0.61% | 3,000 | 39億515万 | -2.4% | 24.63 | 1.01 |
| 10/29 | 326 | 328 | 326 | 328 | -0.61% | 4,000 | 39億2911万 | -2.09% | 24.78 | 1.01 |
| 10/28 | 330 | 330 | 330 | 330 | +1.54% | 1,000 | 39億5307万 | -1.49% | 24.94 | 1.02 |
| 10/27 | 325 | 325 | 325 | 325 | -0.61% | 4,000 | 38億9317万 | -2.99% | 24.56 | 1 |
| 10/23 | 325 | 327 | 325 | 327 | 0% | 2,000 | 39億1713万 | -2.68% | 24.71 | 1.01 |
| 10/22 | 327 | 327 | 327 | 327 | 0% | 2,000 | 39億1713万 | -2.68% | 24.71 | 1.01 |
| 10/20 | 327 | 327 | 327 | 327 | -2.39% | 1,000 | 39億1713万 | -2.68% | 24.71 | 1.01 |
| 10/17 | 335 | 335 | 335 | 335 | 0% | 1,000 | 40億1296万 | -0.59% | 25.31 | 1.03 |
| 10/15 | 335 | 335 | 335 | 335 | 0% | 3,000 | 40億1296万 | -0.59% | 25.31 | 1.03 |
| 10/14 | 335 | 335 | 335 | 335 | +1.52% | 1,000 | 40億1296万 | -0.59% | 25.31 | 1.03 |
| 10/10 | 330 | 330 | 330 | 330 | -0.9% | 1,000 | 39億5307万 | -2.08% | 24.94 | 1.02 |
| 10/08 | 333 | 333 | 333 | 333 | -0.6% | 1,000 | 39億8900万 | -1.19% | 25.16 | 1.03 |
| 10/01 | 328 | 343 | 328 | 335 | +0.3% | 3,000 | 40億1296万 | -0.59% | 25.31 | 1.03 |
| 09/30 | 334 | 334 | 334 | 334 | -1.18% | 1,000 | 40億98万 | -0.89% | 25.24 | 1.03 |
| 09/26 | 338 | 338 | 338 | 338 | -1.17% | 1,000 | 40億4890万 | +0.3% | 25.54 | 1.04 |
| 09/25 | 349 | 350 | 341 | 342 | -0.58% | 5,000 | 40億9681万 | +1.48% | 25.84 | 1.06 |
| 09/24 | 345 | 345 | 342 | 344 | +1.78% | 3,000 | 41億2077万 | +2.38% | 26 | 1.06 |
| 09/22 | 341 | 341 | 338 | 338 | -1.46% | 2,000 | 40億4890万 | +0.6% | 25.54 | 1.04 |
| 09/19 | 343 | 343 | 343 | 343 | +1.18% | 1,000 | 41億879万 | +2.08% | 25.92 | 1.06 |
| 09/18 | 339 | 339 | 339 | 339 | 0% | 2,000 | 40億6088万 | +0.89% | 25.62 | 1.05 |
| 09/17 | 339 | 339 | 339 | 339 | +0.3% | 1,000 | 40億6088万 | +1.19% | 25.62 | 1.05 |
| 09/16 | 337 | 338 | 337 | 338 | 0% | 5,000 | 40億4890万 | +0.9% | 25.54 | 1.04 |
| 09/12 | 338 | 338 | 338 | 338 | 0% | 2,000 | 40億4890万 | +0.9% | 25.54 | 1.04 |
