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 | 560 | 638 | 560 | 614 | +9.64% | 130,000 | 67億1559万 | +6.6% | 12.2 | 1.66 |
| 03/30 | 589 | 589 | 553 | 560 | -4.92% | 62,000 | 61億2497万 | -2.1% | 11.13 | 1.51 |
| 03/27 | 600 | 600 | 582 | 589 | -3.44% | 85,000 | 64億4215万 | +3.7% | 11.71 | 1.59 |
| 03/26 | 611 | 619 | 591 | 610 | -1.77% | 67,000 | 66億7184万 | +8.16% | 12.12 | 1.64 |
| 03/25 | 638 | 638 | 620 | 621 | -1.43% | 53,000 | 67億9215万 | +11.09% | 12.34 | 1.67 |
| 03/24 | 644 | 644 | 630 | 630 | 0% | 31,000 | 68億9059万 | +14.13% | 12.52 | 1.7 |
| 03/23 | 649 | 649 | 625 | 630 | -2.48% | 95,000 | 68億9059万 | +15.81% | 12.52 | 1.7 |
| 03/20 | 641 | 652 | 639 | 646 | -0.62% | 53,000 | 70億6559万 | +20.75% | 12.84 | 1.74 |
| 03/19 | 645 | 650 | 634 | 650 | +2.36% | 80,000 | 71億934万 | +23.34% | 12.92 | 1.75 |
| 03/18 | 648 | 648 | 626 | 635 | +1.44% | 118,000 | 69億4528万 | +22.35% | 12.62 | 1.71 |
| 03/17 | 652 | 667 | 612 | 626 | -1.42% | 349,000 | 68億4684万 | +22.5% | 12.44 | 1.69 |
| 03/16 | 600 | 650 | 592 | 635 | +8.36% | 341,000 | 69億4528万 | +26.24% | 12.62 | 1.71 |
| 03/13 | 545 | 586 | 545 | 586 | +9.74% | 256,000 | 64億934万 | +18.38% | 11.65 | 1.58 |
| 03/12 | 522 | 534 | 518 | 534 | +2.1% | 50,000 | 58億4059万 | +9.43% | 10.61 | 1.44 |
| 03/11 | 527 | 529 | 523 | 523 | -2.43% | 10,000 | 57億2028万 | +8.06% | 10.39 | 1.41 |
| 03/10 | 536 | 536 | 536 | 536 | -0.37% | 1,000 | 58億6247万 | +11.43% | 10.65 | 1.45 |
| 03/09 | 529 | 538 | 523 | 538 | +1.7% | 16,000 | 58億8434万 | +12.79% | 10.69 | 1.45 |
| 03/06 | 518 | 535 | 518 | 529 | +2.72% | 40,000 | 57億8591万 | +11.6% | 10.51 | 1.43 |
| 03/05 | 500 | 515 | 500 | 515 | +0.19% | 45,000 | 56億3278万 | +9.57% | 10.23 | 1.39 |
| 03/04 | 522 | 529 | 510 | 514 | -3.38% | 49,000 | 56億2184万 | +10.3% | 10.21 | 1.39 |
| 03/03 | 549 | 549 | 532 | 532 | -3.1% | 50,000 | 58億1872万 | +14.9% | 10.57 | 1.43 |
| 03/02 | 541 | 556 | 541 | 549 | +1.48% | 72,000 | 60億465万 | +19.87% | 10.91 | 1.48 |
| 02/27 | 527 | 548 | 527 | 541 | +2.66% | 46,000 | 59億1715万 | +19.43% | 10.75 | 1.46 |
| 02/26 | 539 | 546 | 525 | 527 | -1.13% | 65,000 | 57億6403万 | +17.63% | 10.47 | 1.42 |
| 02/25 | 502 | 540 | 502 | 533 | +6.6% | 105,000 | 58億2966万 | +20.32% | 10.59 | 1.44 |
| 02/24 | 486 | 500 | 483 | 500 | +3.95% | 37,000 | 54億6872万 | +14.16% | 9.94 | 1.35 |
| 02/23 | 485 | 493 | 481 | 481 | -0.62% | 50,000 | 52億6091万 | +10.83% | 9.56 | 1.3 |
| 02/20 | 490 | 494 | 478 | 484 | -1.22% | 87,000 | 52億9372万 | +12.3% | 9.62 | 1.31 |
| 02/19 | 450 | 490 | 450 | 490 | +14.22% | 260,000 | 53億5935万 | +14.49% | 9.74 | 1.32 |
| 02/18 | 430 | 433 | 429 | 429 | +0.23% | 11,000 | 46億9216万 | +0.94% | 8.53 | 1.16 |
| 02/17 | 429 | 429 | 425 | 428 | +1.18% | 21,000 | 46億8122万 | +0.47% | 8.51 | 1.15 |
| 02/16 | 434 | 434 | 415 | 423 | -2.76% | 81,000 | 46億2654万 | -0.7% | 8.41 | 1.14 |
| 02/13 | 447 | 448 | 435 | 435 | -2.03% | 44,000 | 47億5779万 | +1.87% | 8.64 | 1.17 |
| 02/12 | 435 | 444 | 435 | 444 | +2.07% | 16,000 | 48億5622万 | +3.98% | 8.82 | 1.2 |
| 02/10 | 426 | 435 | 426 | 435 | +1.16% | 6,000 | 47億5779万 | +1.87% | 8.64 | 1.17 |
| 02/09 | 420 | 430 | 420 | 430 | +0.47% | 9,000 | 47億310万 | +0.7% | 8.55 | 1.16 |
| 02/06 | 429 | 430 | 428 | 428 | -0.7% | 4,000 | 46億8122万 | 0% | 8.51 | 1.15 |
| 02/05 | 437 | 437 | 423 | 431 | +0.23% | 7,000 | 47億1404万 | +0.47% | 8.57 | 1.16 |
| 02/04 | 424 | 430 | 424 | 430 | -0.46% | 8,000 | 47億310万 | +0.23% | 8.55 | 1.16 |
| 02/03 | 445 | 445 | 432 | 432 | -3.57% | 12,000 | 47億2497万 | +0.93% | 8.59 | 1.16 |
| 02/02 | 445 | 448 | 438 | 448 | -0.44% | 8,000 | 48億9997万 | +4.92% | 8.9 | 1.21 |
| 01/30 | 425 | 450 | 425 | 450 | +4.41% | 19,000 | 49億2185万 | +6.13% | 8.94 | 1.21 |
| 01/29 | 431 | 431 | 422 | 431 | -0.23% | 11,000 | 47億1404万 | +2.13% | 8.57 | 1.16 |
| 01/28 | 423 | 432 | 423 | 432 | +1.89% | 11,000 | 47億2497万 | +3.1% | 8.59 | 1.16 |
| 01/27 | 420 | 424 | 419 | 424 | 0% | 8,000 | 46億3747万 | +1.68% | 8.43 | 1.14 |
| 01/26 | 420 | 424 | 417 | 424 | +1.19% | 5,000 | 46億3747万 | +2.17% | 8.43 | 1.14 |
| 01/23 | 410 | 420 | 410 | 419 | +3.71% | 19,000 | 45億8279万 | +1.7% | 8.33 | 1.13 |
| 01/22 | 406 | 406 | 404 | 404 | -1.46% | 3,000 | 44億1872万 | -1.46% | 8.03 | 1.09 |
| 01/21 | 409 | 410 | 408 | 410 | 0% | 23,000 | 44億8435万 | +0.24% | 8.15 | 1.11 |
| 01/20 | 408 | 410 | 401 | 410 | +2.76% | 17,000 | 44億8435万 | +0.74% | 8.15 | 1.11 |
| 01/19 | 410 | 410 | 395 | 399 | -2.68% | 29,000 | 43億6404万 | -1.48% | 7.93 | 1.08 |
| 01/16 | 405 | 410 | 405 | 410 | -1.2% | 20,000 | 44億8435万 | +1.49% | 8.15 | 1.11 |
| 01/15 | 408 | 420 | 399 | 415 | +0.97% | 44,000 | 45億3904万 | +3.23% | 8.25 | 1.12 |
| 01/14 | 427 | 428 | 411 | 411 | -5.52% | 23,000 | 44億9529万 | +2.75% | 8.17 | 1.11 |
| 01/13 | 447 | 447 | 432 | 435 | -0.46% | 19,000 | 47億5779万 | +9.3% | 8.64 | 1.17 |
| 01/09 | 448 | 448 | 437 | 437 | -2.02% | 6,000 | 47億7966万 | +10.63% | 8.68 | 1.18 |
| 01/08 | 445 | 446 | 438 | 446 | +1.36% | 27,000 | 48億7810万 | +13.78% | 8.86 | 1.2 |
| 01/07 | 427 | 440 | 420 | 440 | +1.15% | 36,000 | 48億1247万 | +13.4% | 8.74 | 1.19 |
| 01/06 | 440 | 445 | 434 | 435 | -3.33% | 41,000 | 47億5779万 | +13.28% | 8.64 | 1.17 |
| 01/05 | 449 | 452 | 445 | 450 | -0.44% | 55,000 | 49億2185万 | +18.42% | 8.94 | 1.21 |
| 2014 |
| 12/30 | 450 | 452 | 445 | 452 | +1.12% | 67,000 | 49億4372万 | +20.21% | 8.98 | 1.22 |
| 12/29 | 431 | 460 | 431 | 447 | +3.71% | 95,000 | 48億8903万 | +20.16% | 8.88 | 1.21 |
| 12/26 | 414 | 440 | 414 | 431 | +3.86% | 68,000 | 47億1404万 | +17.12% | 8.57 | 1.16 |
| 12/25 | 403 | 415 | 400 | 415 | +4.01% | 83,000 | 45億3904万 | +14.01% | 8.25 | 1.12 |
| 12/24 | 383 | 403 | 383 | 399 | +4.45% | 65,000 | 43億6404万 | +10.53% | 7.93 | 1.08 |
| 12/22 | 377 | 399 | 375 | 382 | +0.53% | 48,000 | 41億7810万 | +6.41% | 7.59 | 1.03 |
| 12/19 | 370 | 380 | 370 | 380 | +1.33% | 40,000 | 41億5623万 | +6.44% | 7.55 | 1.02 |
| 12/18 | 373 | 376 | 373 | 375 | +1.35% | 27,000 | 41億154万 | +5.63% | 7.45 | 1.01 |
| 12/17 | 373 | 373 | 365 | 370 | -0.27% | 19,000 | 40億4685万 | +4.52% | 7.35 | 1 |
| 12/16 | 367 | 371 | 359 | 371 | +1.09% | 41,000 | 40億5779万 | +5.4% | 7.37 | 1 |
| 12/15 | 370 | 370 | 367 | 367 | -0.81% | 5,000 | 40億1404万 | +4.56% | 7.29 | 0.99 |
| 12/12 | 360 | 370 | 359 | 370 | +1.37% | 24,000 | 40億4685万 | +5.71% | 7.35 | 1 |
| 12/11 | 366 | 366 | 354 | 365 | +1.96% | 24,000 | 39億9216万 | +4.89% | 7.25 | 0.98 |
| 12/10 | 362 | 364 | 358 | 358 | -1.65% | 31,000 | 39億1560万 | +3.17% | 7.11 | 0.97 |
| 12/09 | 360 | 364 | 356 | 364 | -0.55% | 22,000 | 39億8123万 | +5.2% | 7.23 | 0.98 |
| 12/08 | 367 | 368 | 361 | 366 | +0.27% | 20,000 | 40億310万 | +6.09% | 7.27 | 0.99 |
| 12/05 | 369 | 369 | 365 | 365 | -0.54% | 8,000 | 39億9216万 | +6.41% | 7.25 | 0.98 |
| 12/04 | 367 | 368 | 363 | 367 | +1.94% | 10,000 | 40億1404万 | +7.31% | 7.29 | 0.99 |
| 12/03 | 362 | 365 | 360 | 360 | 0% | 86,000 | 39億3748万 | +5.57% | 7.15 | 0.97 |
| 12/02 | 357 | 362 | 356 | 360 | +1.69% | 101,000 | 39億3748万 | +5.88% | 7.15 | 0.97 |
| 12/01 | 355 | 358 | 354 | 354 | +1.14% | 13,000 | 38億7185万 | +4.42% | 7.04 | 0.95 |
| 11/28 | 350 | 351 | 345 | 350 | +1.16% | 40,000 | 38億2810万 | +3.55% | 6.96 | 0.94 |
| 11/27 | 350 | 350 | 346 | 346 | -0.57% | 14,000 | 37億8435万 | +2.98% | 6.88 | 0.93 |
| 11/26 | 347 | 349 | 347 | 348 | +0.58% | 20,000 | 38億623万 | +3.88% | 6.92 | 0.94 |
| 11/25 | 348 | 348 | 346 | 346 | -0.57% | 12,000 | 37億8435万 | +3.59% | 6.88 | 0.93 |
| 11/21 | 337 | 348 | 337 | 348 | +2.96% | 34,000 | 38億623万 | +4.5% | 6.92 | 0.94 |
| 11/20 | 343 | 343 | 337 | 338 | +0.3% | 4,000 | 36億9685万 | +1.81% | 6.72 | 0.91 |
| 11/19 | 343 | 345 | 337 | 337 | -0.59% | 16,000 | 36億8592万 | +1.51% | 6.7 | 0.91 |
| 11/18 | 333 | 343 | 330 | 339 | +0.3% | 50,000 | 37億779万 | +2.42% | 6.74 | 0.91 |
| 11/17 | 338 | 339 | 337 | 338 | 0% | 7,000 | 36億9685万 | +2.42% | 6.72 | 0.91 |
| 11/14 | 333 | 338 | 332 | 338 | -1.46% | 57,000 | 36億9685万 | +2.42% | 6.72 | 0.91 |
| 11/13 | 340 | 343 | 332 | 343 | +2.08% | 32,000 | 37億5154万 | +4.26% | 6.82 | 0.92 |
| 11/12 | 335 | 336 | 334 | 336 | +0.9% | 13,000 | 36億7498万 | +2.44% | 6.68 | 0.91 |
| 11/11 | 338 | 338 | 322 | 333 | -1.48% | 21,000 | 36億4217万 | +1.52% | 6.62 | 0.9 |
| 11/10 | 338 | 338 | 338 | 338 | +0.9% | 2,000 | 36億9685万 | +3.36% | 6.72 | 0.91 |
| 11/07 | 335 | 339 | 335 | 335 | 0% | 16,000 | 36億6404万 | +2.45% | 6.66 | 0.9 |
| 11/06 | 332 | 335 | 332 | 335 | +0.3% | 14,000 | 36億6404万 | +2.76% | 6.66 | 0.9 |
| 11/05 | 333 | 335 | 332 | 334 | +0.91% | 12,000 | 36億5310万 | +2.45% | 6.64 | 0.9 |
| 11/04 | 337 | 337 | 331 | 331 | -1.19% | 17,000 | 36億2029万 | +1.53% | 6.58 | 0.89 |
| 10/31 | 337 | 337 | 330 | 335 | +0.6% | 13,000 | 36億6404万 | +2.76% | 6.66 | 0.9 |
