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 | 474 | 485 | 472 | 480 | +1.91% | 197,100 | 277億3316万 | +1.05% | 69.6 | 0.86 |
| 03/30 | 477 | 480 | 467 | 471 | -1.26% | 175,100 | 272億1317万 | -0.84% | 68.3 | 0.85 |
| 03/27 | 480 | 489 | 472 | 477 | -1.04% | 239,900 | 275億5983万 | +0.42% | 69.17 | 0.86 |
| 03/26 | 488 | 488 | 480 | 482 | -1.83% | 291,500 | 278億4872万 | +1.26% | 69.89 | 0.87 |
| 03/25 | 495 | 496 | 486 | 491 | -1.01% | 353,100 | 283億6871万 | +3.15% | 71.2 | 0.88 |
| 03/24 | 484 | 497 | 483 | 496 | +2.06% | 572,300 | 286億5760万 | +4.2% | 71.92 | 0.89 |
| 03/23 | 473 | 486 | 472 | 486 | +2.75% | 425,700 | 280億7983万 | +2.1% | 70.47 | 0.87 |
| 03/20 | 472 | 474 | 468 | 473 | +0.21% | 138,300 | 273億2872万 | -0.84% | 68.59 | 0.85 |
| 03/19 | 472 | 475 | 467 | 472 | -0.21% | 201,700 | 272億7094万 | -1.46% | 68.44 | 0.85 |
| 03/18 | 472 | 476 | 470 | 473 | +0.42% | 174,300 | 273億2872万 | -1.46% | 68.59 | 0.85 |
| 03/17 | 470 | 475 | 470 | 471 | +0.43% | 172,600 | 272億1317万 | -2.48% | 68.3 | 0.85 |
| 03/16 | 474 | 475 | 466 | 469 | -0.64% | 219,400 | 270億9761万 | -3.7% | 68.01 | 0.84 |
| 03/13 | 481 | 481 | 472 | 472 | -0.84% | 283,000 | 272億7094万 | -3.67% | 68.44 | 0.85 |
| 03/12 | 481 | 482 | 473 | 476 | +0.63% | 344,200 | 275億205万 | -3.45% | 69.02 | 0.86 |
| 03/11 | 462 | 475 | 461 | 473 | +2.16% | 393,700 | 273億2872万 | -4.64% | 68.59 | 0.85 |
| 03/10 | 460 | 466 | 459 | 463 | +0.43% | 283,200 | 267億5095万 | -7.21% | 67.14 | 0.83 |
| 03/09 | 462 | 466 | 459 | 461 | -0.22% | 368,800 | 266億3539万 | -8.35% | 66.85 | 0.83 |
| 03/06 | 467 | 468 | 460 | 462 | -0.22% | 272,800 | 266億9317万 | -8.88% | 66.99 | 0.83 |
| 03/05 | 462 | 463 | 459 | 463 | +0.22% | 413,100 | 267億5095万 | -9.39% | 67.14 | 0.83 |
| 03/04 | 465 | 470 | 461 | 462 | -1.49% | 562,500 | 266億9317万 | -10.29% | 66.99 | 0.83 |
| 03/03 | 478 | 480 | 468 | 469 | -2.29% | 822,100 | 270億9761万 | -9.63% | 68.01 | 0.84 |
| 03/02 | 484 | 486 | 478 | 480 | -0.83% | 485,800 | 277億3316万 | -8.05% | 69.6 | 0.86 |
| 02/27 | 494 | 495 | 479 | 484 | -2.81% | 926,100 | 279億6427万 | -7.81% | 70.18 | 0.87 |
| 02/26 | 484 | 501 | 483 | 498 | +3.53% | 943,600 | 287億7316万 | -5.5% | 72.21 | 0.89 |
| 02/25 | 478 | 485 | 475 | 481 | +0.63% | 570,200 | 277億9094万 | -9.07% | 69.75 | 0.86 |
| 02/24 | 473 | 478 | 465 | 478 | +1.06% | 498,300 | 276億1761万 | -10.15% | 69.31 | 0.86 |
| 02/23 | 486 | 486 | 466 | 473 | -2.07% | 1,066,100 | 273億2872万 | -11.59% | 68.59 | 0.85 |
| 02/20 | 481 | 485 | 481 | 483 | +0.84% | 569,400 | 279億649万 | -10.22% | 70.04 | 0.87 |
| 02/19 | 490 | 490 | 478 | 479 | -4.01% | 1,199,300 | 276億7538万 | -11.46% | 69.46 | 0.86 |
| 02/18 | 503 | 505 | 498 | 499 | -0.99% | 585,800 | 288億3093万 | -8.27% | 72.36 | 0.9 |
| 02/17 | 501 | 506 | 501 | 504 | -0.59% | 336,800 | 291億1982万 | -7.69% | 73.08 | 0.91 |
| 02/16 | 511 | 515 | 503 | 507 | -1.36% | 412,900 | 292億9315万 | -7.48% | 73.52 | 0.91 |
| 02/13 | 502 | 519 | 502 | 514 | +2.39% | 681,200 | 296億9760万 | -6.55% | 74.53 | 0.92 |
| 02/12 | 565 | 570 | 495 | 502 | -9.87% | 984,600 | 290億427万 | -9.06% | 72.79 | 0.9 |
| 02/10 | 557 | 562 | 556 | 557 | -0.89% | 155,700 | 321億8202万 | +0.54% | 80.77 | 1 |
| 02/09 | 550 | 563 | 550 | 562 | +1.44% | 197,400 | 324億7091万 | +1.08% | 81.49 | 1.01 |
| 02/06 | 553 | 554 | 549 | 554 | +0.73% | 130,600 | 320億869万 | -0.54% | 80.33 | 1 |
| 02/05 | 546 | 551 | 544 | 550 | +0.18% | 113,100 | 317億7758万 | -1.43% | 79.75 | 0.99 |
| 02/04 | 553 | 555 | 547 | 549 | +0.37% | 153,700 | 317億1981万 | -1.96% | 79.61 | 0.99 |
| 02/03 | 560 | 564 | 543 | 547 | -2.5% | 214,000 | 316億425万 | -2.32% | 79.32 | 0.98 |
| 02/02 | 559 | 565 | 553 | 561 | -0.53% | 356,500 | 324億1313万 | +0.18% | 81.35 | 1.01 |
| 01/30 | 551 | 570 | 551 | 564 | +1.99% | 301,200 | 325億8647万 | +0.71% | 81.78 | 1.01 |
| 01/29 | 564 | 564 | 550 | 553 | -2.12% | 258,200 | 319億5091万 | -1.07% | 80.19 | 0.99 |
| 01/28 | 560 | 567 | 555 | 565 | +0.36% | 223,600 | 326億4424万 | +1.07% | 81.93 | 1.01 |
| 01/27 | 563 | 564 | 554 | 563 | +1.62% | 240,900 | 325億2869万 | +0.72% | 81.64 | 1.01 |
| 01/26 | 552 | 560 | 547 | 554 | +1.09% | 239,500 | 320億869万 | -0.72% | 80.33 | 1 |
| 01/23 | 547 | 549 | 539 | 548 | +1.67% | 203,600 | 316億6203万 | -1.79% | 79.46 | 0.98 |
| 01/22 | 539 | 541 | 535 | 539 | -0.55% | 311,300 | 311億4203万 | -3.41% | 78.16 | 0.97 |
| 01/21 | 555 | 555 | 538 | 542 | -1.28% | 374,700 | 313億1536万 | -3.04% | 78.59 | 0.97 |
| 01/20 | 559 | 560 | 549 | 549 | -1.79% | 438,200 | 317億1981万 | -1.96% | 79.61 | 0.99 |
| 01/19 | 555 | 582 | 552 | 559 | +2.01% | 479,300 | 322億9758万 | -0.36% | 81.06 | 1 |
| 01/16 | 551 | 551 | 534 | 548 | -2.32% | 491,000 | 316億6203万 | -2.49% | 79.46 | 0.98 |
| 01/15 | 549 | 563 | 549 | 561 | +2.19% | 178,700 | 324億1313万 | -0.53% | 81.35 | 1.01 |
| 01/14 | 551 | 553 | 544 | 549 | -1.08% | 180,300 | 317億1981万 | -2.66% | 79.61 | 0.99 |
| 01/13 | 547 | 557 | 540 | 555 | +1.28% | 212,700 | 320億6647万 | -1.94% | 80.48 | 1 |
| 01/09 | 556 | 557 | 540 | 548 | -1.62% | 401,600 | 316億6203万 | -3.35% | 79.46 | 0.98 |
| 01/08 | 567 | 568 | 556 | 557 | 0% | 316,300 | 321億8202万 | -1.94% | 80.77 | 1 |
| 01/07 | 566 | 580 | 555 | 557 | -2.28% | 305,600 | 321億8202万 | -2.28% | 80.77 | 1 |
| 01/06 | 581 | 585 | 566 | 570 | -3.39% | 260,700 | 329億3313万 | -0.35% | 82.65 | 1.02 |
| 01/05 | 582 | 596 | 581 | 590 | +1.37% | 187,200 | 340億8868万 | +2.97% | 85.55 | 1.06 |
| 2014 |
| 12/30 | 587 | 599 | 580 | 582 | -2.51% | 349,800 | 336億2646万 | +1.57% | 84.39 | 1.05 |
| 12/29 | 588 | 603 | 583 | 597 | +2.58% | 697,000 | 344億9312万 | +4.37% | 86.57 | 1.07 |
| 12/26 | 557 | 585 | 557 | 582 | +5.43% | 692,400 | 336億2646万 | +1.93% | 84.39 | 1.05 |
| 12/25 | 550 | 556 | 549 | 552 | 0% | 321,900 | 318億9314万 | -3.5% | 80.04 | 0.99 |
| 12/24 | 561 | 561 | 550 | 552 | -0.9% | 262,000 | 318億9314万 | -3.66% | 80.04 | 0.99 |
| 12/22 | 559 | 560 | 551 | 557 | +0.18% | 243,000 | 321億8202万 | -2.96% | 80.77 | 1 |
| 12/19 | 556 | 558 | 550 | 556 | +1.09% | 354,600 | 321億2425万 | -3.14% | 80.62 | 1 |
| 12/18 | 567 | 568 | 545 | 550 | -1.26% | 486,400 | 317億7758万 | -4.51% | 79.75 | 0.99 |
| 12/17 | 540 | 561 | 534 | 557 | +4.11% | 324,300 | 321億8202万 | -3.8% | 80.77 | 1 |
| 12/16 | 550 | 550 | 531 | 535 | -3.25% | 560,400 | 309億1092万 | -8.23% | 77.58 | 0.96 |
| 12/15 | 558 | 561 | 550 | 553 | +0.18% | 378,100 | 319億5091万 | -5.79% | 80.19 | 0.99 |
| 12/12 | 556 | 560 | 550 | 552 | -0.9% | 638,700 | 318億9314万 | -6.6% | 80.04 | 0.99 |
| 12/11 | 560 | 560 | 548 | 557 | -1.94% | 499,000 | 321億8202万 | -6.39% | 80.77 | 1 |
| 12/10 | 581 | 581 | 564 | 568 | -2.24% | 589,200 | 328億1758万 | -5.18% | 82.36 | 1.02 |
| 12/09 | 582 | 592 | 581 | 581 | -1.53% | 263,600 | 335億6868万 | -3.49% | 84.25 | 1.04 |
| 12/08 | 582 | 600 | 581 | 590 | +1.37% | 426,800 | 340億8868万 | -2.48% | 85.55 | 1.06 |
| 12/05 | 582 | 584 | 578 | 582 | +0.34% | 161,100 | 336億2646万 | -4.12% | 84.39 | 1.05 |
| 12/04 | 581 | 586 | 578 | 580 | -0.34% | 314,800 | 335億1091万 | -4.92% | 84.1 | 1.04 |
| 12/03 | 581 | 592 | 581 | 582 | +0.34% | 433,300 | 336億2646万 | -4.75% | 84.39 | 1.05 |
| 12/02 | 586 | 590 | 578 | 580 | -2.19% | 558,100 | 335億1091万 | -5.38% | 84.1 | 1.04 |
| 12/01 | 600 | 604 | 585 | 593 | -1.5% | 499,900 | 342億6201万 | -3.42% | 85.99 | 1.07 |
| 11/28 | 625 | 625 | 598 | 602 | -1.47% | 682,400 | 347億8201万 | -2.11% | 87.29 | 1.08 |
| 11/27 | 600 | 632 | 596 | 611 | +4.27% | 1,283,300 | 353億201万 | -0.65% | 88.6 | 1.1 |
| 11/26 | 582 | 597 | 576 | 586 | +0.69% | 323,300 | 338億5757万 | -4.4% | 84.97 | 1.05 |
| 11/25 | 580 | 598 | 572 | 582 | +1.22% | 302,100 | 336億2646万 | -5.06% | 84.39 | 1.05 |
| 11/21 | 573 | 580 | 570 | 575 | +0.52% | 337,800 | 332億2202万 | -6.05% | 83.38 | 1.03 |
| 11/20 | 586 | 597 | 568 | 572 | -2.56% | 467,000 | 330億4869万 | -6.54% | 82.94 | 1.03 |
| 11/19 | 598 | 604 | 586 | 587 | -1.34% | 447,600 | 339億1535万 | -3.93% | 85.12 | 1.05 |
| 11/18 | 565 | 599 | 565 | 595 | +5.5% | 475,100 | 343億7757万 | -2.3% | 86.28 | 1.07 |
| 11/17 | 572 | 578 | 561 | 564 | -1.4% | 399,400 | 325億8647万 | -7.24% | 81.78 | 1.01 |
| 11/14 | 590 | 597 | 565 | 572 | -3.05% | 790,800 | 330億4869万 | -6.08% | 82.94 | 1.03 |
| 11/13 | 622 | 625 | 588 | 590 | -5.3% | 968,900 | 340億8868万 | -3.28% | 85.55 | 1.06 |
| 11/12 | 652 | 657 | 620 | 623 | -4.89% | 724,000 | 359億9534万 | +1.96% | 90.34 | 1.12 |
| 11/11 | 654 | 658 | 647 | 655 | +0.15% | 305,400 | 378億4421万 | +7.03% | 94.98 | 1.18 |
| 11/10 | 650 | 658 | 643 | 654 | +0.93% | 273,000 | 377億8644万 | +7.21% | 94.83 | 1.17 |
| 11/07 | 650 | 652 | 645 | 648 | +0.62% | 322,200 | 374億3977万 | +6.58% | 93.96 | 1.16 |
| 11/06 | 654 | 657 | 640 | 644 | -1.08% | 474,000 | 372億866万 | +6.1% | 93.38 | 1.16 |
| 11/05 | 651 | 657 | 641 | 651 | 0% | 355,400 | 376億1310万 | +7.07% | 94.4 | 1.17 |
| 11/04 | 668 | 670 | 650 | 651 | -0.91% | 980,500 | 376億1310万 | +7.07% | 94.4 | 1.17 |
| 10/31 | 657 | 669 | 643 | 657 | +1.7% | 992,100 | 379億5977万 | +7.88% | 95.27 | 1.18 |
