株価チャート
2014/10/22～2015/03/31
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 | 333 | 333 | 333 | 333 | 0% | 1,000 | 18億3349万 | -4.58% | 2.52 | 0.38 |
| 03/30 | 332 | 333 | 332 | 333 | +0.6% | 3,000 | 18億3349万 | -4.58% | 2.52 | 0.38 |
| 03/27 | 340 | 340 | 331 | 331 | -4.34% | 4,000 | 18億2248万 | -5.43% | 2.5 | 0.38 |
| 03/24 | 341 | 346 | 341 | 346 | +0.87% | 5,000 | 19億507万 | -1.42% | 2.62 | 0.4 |
| 03/23 | 339 | 343 | 337 | 343 | 0% | 9,000 | 18億8855万 | -2.28% | 2.59 | 0.4 |
| 03/20 | 343 | 343 | 343 | 343 | +1.48% | 1,000 | 18億8855万 | -2.28% | 2.59 | 0.4 |
| 03/19 | 339 | 339 | 338 | 338 | -0.29% | 4,000 | 18億6102万 | -3.7% | 2.55 | 0.39 |
| 03/18 | 342 | 343 | 339 | 339 | -4.24% | 14,000 | 18億6653万 | -3.69% | 2.56 | 0.39 |
| 03/16 | 354 | 354 | 354 | 354 | +1.14% | 2,000 | 19億4912万 | 0% | 2.68 | 0.41 |
| 03/13 | 338 | 350 | 338 | 350 | +3.55% | 14,000 | 19億2710万 | -1.41% | 2.65 | 0.4 |
| 03/12 | 342 | 343 | 338 | 338 | -3.43% | 12,000 | 18億6102万 | -5.32% | 2.55 | 0.39 |
| 03/10 | 346 | 350 | 340 | 350 | -0.28% | 15,000 | 19億2710万 | -2.51% | 2.65 | 0.4 |
| 03/06 | 352 | 353 | 351 | 351 | -0.85% | 7,000 | 19億3260万 | -2.5% | 2.65 | 0.4 |
| 03/05 | 354 | 354 | 351 | 354 | +0.28% | 8,000 | 19億4912万 | -1.94% | 2.68 | 0.41 |
| 03/04 | 354 | 354 | 353 | 353 | +0.28% | 9,000 | 19億4361万 | -2.49% | 2.67 | 0.41 |
| 03/03 | 354 | 355 | 352 | 352 | -0.56% | 9,000 | 19億3811万 | -3.3% | 2.66 | 0.41 |
| 03/02 | 352 | 355 | 352 | 354 | -0.56% | 7,000 | 19億4912万 | -3.01% | 2.68 | 0.41 |
| 02/27 | 352 | 356 | 352 | 356 | +1.42% | 6,000 | 19億6013万 | -2.73% | 2.69 | 0.41 |
| 02/26 | 350 | 351 | 350 | 351 | -1.13% | 3,000 | 19億3260万 | -4.36% | 2.65 | 0.4 |
| 02/25 | 355 | 359 | 353 | 355 | -1.66% | 10,000 | 19億5463万 | -3.79% | 2.68 | 0.41 |
| 02/24 | 361 | 363 | 354 | 361 | -2.17% | 9,000 | 19億8766万 | -2.43% | 2.73 | 0.42 |
| 02/23 | 369 | 369 | 369 | 369 | +1.37% | 3,000 | 20億3171万 | -0.54% | 2.79 | 0.43 |
| 02/20 | 360 | 364 | 356 | 364 | +3.41% | 3,000 | 20億418万 | -1.89% | 2.75 | 0.42 |
| 02/19 | 350 | 352 | 348 | 352 | +0.86% | 7,000 | 19億3811万 | -5.12% | 2.66 | 0.41 |
| 02/18 | 348 | 352 | 345 | 349 | +0.58% | 14,000 | 19億2159万 | -6.43% | 2.64 | 0.4 |
| 02/17 | 350 | 350 | 347 | 347 | -0.86% | 9,000 | 19億1058万 | -7.22% | 2.62 | 0.4 |
| 02/16 | 351 | 352 | 345 | 350 | -0.57% | 15,000 | 19億2710万 | -6.91% | 2.65 | 0.4 |
| 02/13 | 350 | 352 | 350 | 352 | +0.57% | 18,000 | 19億3811万 | -6.88% | 2.66 | 0.41 |
| 02/12 | 332 | 390 | 330 | 350 | +5.74% | 81,000 | 19億2710万 | -7.89% | 2.65 | 0.4 |
| 02/10 | 340 | 340 | 331 | 331 | -3.78% | 23,000 | 18億2248万 | -13.35% | 2.5 | 0.38 |
| 02/09 | 333 | 344 | 328 | 344 | -9.71% | 66,000 | 18億9406万 | -10.65% | 2.6 | 0.4 |
| 02/06 | 380 | 390 | 380 | 381 | -0.78% | 13,000 | 20億9778万 | -1.55% | 2.88 | 0.44 |
| 02/04 | 379 | 384 | 379 | 384 | 0% | 3,000 | 21億1430万 | -0.78% | 2.9 | 0.44 |
| 02/03 | 384 | 384 | 384 | 384 | -2.04% | 1,000 | 21億1430万 | -0.78% | 2.9 | 0.44 |
| 02/02 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | 21億5835万 | +1.03% | 2.96 | 0.45 |
| 01/30 | 390 | 390 | 390 | 390 | +1.83% | 8,000 | 21億4734万 | +0.52% | 2.95 | 0.45 |
| 01/29 | 375 | 383 | 374 | 383 | +1.59% | 18,000 | 21億879万 | -1.03% | 2.9 | 0.44 |
| 01/28 | 377 | 377 | 377 | 377 | -0.53% | 2,000 | 20億7576万 | -2.58% | 2.85 | 0.43 |
| 01/27 | 376 | 379 | 374 | 379 | -1.3% | 7,000 | 20億8677万 | -2.07% | 2.86 | 0.44 |
| 01/26 | 384 | 384 | 384 | 384 | +0.79% | 1,000 | 21億1430万 | -1.03% | 2.9 | 0.44 |
| 01/23 | 389 | 389 | 381 | 381 | -1.3% | 4,000 | 20億9778万 | -1.8% | 2.88 | 0.44 |
| 01/22 | 385 | 386 | 378 | 386 | +0.26% | 6,000 | 21億2531万 | -1.03% | 2.92 | 0.45 |
| 01/21 | 385 | 385 | 385 | 385 | 0% | 7,000 | 21億1981万 | -1.53% | 2.91 | 0.44 |
| 01/20 | 385 | 385 | 380 | 385 | +0.26% | 4,000 | 21億1981万 | -1.79% | 2.91 | 0.44 |
| 01/19 | 384 | 384 | 384 | 384 | +0.79% | 1,000 | 21億1430万 | -2.29% | 2.9 | 0.44 |
| 01/16 | 380 | 381 | 380 | 381 | +0.79% | 4,000 | 20億9778万 | -3.3% | 2.88 | 0.44 |
| 01/15 | 377 | 379 | 377 | 378 | +1.07% | 6,000 | 20億8126万 | -4.3% | 2.86 | 0.44 |
| 01/14 | 382 | 382 | 374 | 374 | -3.36% | 19,000 | 20億5924万 | -5.56% | 2.83 | 0.43 |
| 01/13 | 384 | 387 | 384 | 387 | -1.28% | 6,000 | 21億3082万 | -2.52% | 2.93 | 0.45 |
| 01/09 | 399 | 399 | 390 | 392 | -0.25% | 4,000 | 21億5835万 | -1.51% | 2.96 | 0.45 |
| 01/08 | 393 | 393 | 393 | 393 | 0% | 10,000 | 21億6385万 | -1.5% | 2.97 | 0.45 |
| 01/07 | 393 | 398 | 393 | 393 | -1.75% | 3,000 | 21億6385万 | -1.5% | 2.97 | 0.45 |
| 01/05 | 399 | 400 | 399 | 400 | +0.5% | 4,000 | 22億240万 | 0% | 3.02 | 0.46 |
| 2014 |
| 12/30 | 390 | 398 | 390 | 398 | -1% | 5,000 | 21億9138万 | -0.75% | 3.01 | 0.46 |
| 12/29 | 398 | 402 | 398 | 402 | +1.01% | 13,000 | 22億1341万 | 0% | 3.04 | 0.46 |
| 12/26 | 384 | 398 | 383 | 398 | +3.92% | 9,000 | 21億9138万 | -1.24% | 3.01 | 0.46 |
| 12/25 | 396 | 396 | 383 | 383 | -3.28% | 16,000 | 21億879万 | -5.2% | 2.9 | 0.44 |
| 12/24 | 390 | 396 | 390 | 396 | +1.28% | 8,000 | 21億8037万 | -2.22% | 2.99 | 0.46 |
| 12/22 | 391 | 391 | 390 | 391 | 0% | 10,000 | 21億5284万 | -3.69% | 2.96 | 0.45 |
| 12/19 | 383 | 395 | 383 | 391 | +2.89% | 11,000 | 21億5284万 | -4.17% | 2.96 | 0.45 |
| 12/18 | 385 | 385 | 377 | 380 | +0.8% | 19,000 | 20億9228万 | -7.32% | 2.87 | 0.44 |
| 12/17 | 379 | 383 | 377 | 377 | -0.53% | 9,000 | 20億7576万 | -8.72% | 2.85 | 0.43 |
| 12/16 | 390 | 390 | 376 | 379 | -3.56% | 30,000 | 20億8677万 | -8.89% | 2.86 | 0.44 |
| 12/15 | 400 | 400 | 393 | 393 | -2% | 17,000 | 21億6385万 | -6.21% | 2.97 | 0.45 |
| 12/12 | 408 | 408 | 400 | 401 | -4.07% | 63,000 | 22億790万 | -4.75% | 3.03 | 0.46 |
| 12/11 | 411 | 418 | 407 | 418 | +1.46% | 10,000 | 23億150万 | -1.18% | 3.16 | 0.48 |
| 12/10 | 417 | 421 | 412 | 412 | -1.67% | 11,000 | 22億6847万 | -2.83% | 3.11 | 0.48 |
| 12/09 | 415 | 419 | 415 | 419 | +1.7% | 8,000 | 23億701万 | -1.41% | 3.17 | 0.48 |
| 12/08 | 410 | 412 | 407 | 412 | +0.98% | 11,000 | 22億6847万 | -3.29% | 3.11 | 0.48 |
| 12/05 | 400 | 421 | 398 | 408 | +1.24% | 20,000 | 22億4644万 | -4.23% | 3.08 | 0.47 |
| 12/04 | 405 | 406 | 402 | 403 | -0.49% | 6,000 | 22億1891万 | -5.62% | 3.05 | 0.46 |
| 12/03 | 402 | 405 | 402 | 405 | 0% | 15,000 | 22億2993万 | -5.15% | 3.06 | 0.47 |
| 12/02 | 403 | 408 | 403 | 405 | +0.5% | 14,000 | 22億2993万 | -5.37% | 3.06 | 0.47 |
| 12/01 | 405 | 405 | 401 | 403 | -1.95% | 28,000 | 22億1891万 | -6.06% | 3.05 | 0.46 |
| 11/28 | 414 | 414 | 407 | 411 | +0.74% | 11,000 | 22億6296万 | -4.42% | 3.11 | 0.47 |
| 11/27 | 415 | 417 | 408 | 408 | -2.16% | 41,000 | 22億4644万 | -5.34% | 3.08 | 0.47 |
| 11/26 | 422 | 430 | 417 | 417 | -2.34% | 32,000 | 22億9600万 | -3.25% | 3.15 | 0.48 |
| 11/25 | 418 | 427 | 418 | 427 | +2.15% | 6,000 | 23億5106万 | -0.93% | 3.23 | 0.49 |
| 11/21 | 418 | 424 | 417 | 418 | 0% | 10,000 | 23億150万 | -2.79% | 3.16 | 0.48 |
| 11/20 | 420 | 424 | 418 | 418 | -0.48% | 8,000 | 23億150万 | -2.56% | 3.16 | 0.48 |
| 11/19 | 420 | 420 | 420 | 420 | +0.72% | 2,000 | 23億1252万 | -2.1% | 3.17 | 0.48 |
| 11/18 | 416 | 423 | 416 | 417 | -1.18% | 12,000 | 22億9600万 | -2.57% | 3.15 | 0.48 |
| 11/17 | 430 | 430 | 422 | 422 | -2.99% | 3,000 | 23億2353万 | -1.4% | 3.19 | 0.49 |
| 11/14 | 443 | 443 | 435 | 435 | -1.58% | 4,000 | 23億9511万 | +1.87% | 3.29 | 0.5 |
| 11/13 | 444 | 444 | 430 | 442 | -0.67% | 16,000 | 24億3365万 | +3.51% | 3.34 | 0.51 |
| 11/12 | 446 | 446 | 445 | 445 | -1.33% | 4,000 | 24億5017万 | +4.22% | 3.36 | 0.51 |
| 11/11 | 435 | 451 | 422 | 451 | -0.66% | 33,000 | 24億8320万 | +5.87% | 3.41 | 0.52 |
| 11/10 | 460 | 460 | 452 | 454 | -1.3% | 9,000 | 24億9972万 | +6.82% | 3.43 | 0.52 |
| 11/07 | 454 | 461 | 451 | 460 | +2.22% | 19,000 | 25億3276万 | +8.49% | 3.48 | 0.53 |
| 11/06 | 444 | 450 | 444 | 450 | +1.35% | 7,000 | 24億7770万 | +6.38% | 3.4 | 0.52 |
| 11/05 | 435 | 452 | 435 | 444 | +1.6% | 21,000 | 24億4466万 | +5.21% | 3.36 | 0.51 |
| 11/04 | 432 | 440 | 431 | 437 | +1.63% | 34,000 | 24億612万 | +3.31% | 3.3 | 0.5 |
| 10/31 | 426 | 433 | 425 | 430 | +1.18% | 39,000 | 23億6758万 | +1.42% | 3.25 | 0.5 |
| 10/30 | 417 | 426 | 416 | 425 | +2.16% | 8,000 | 23億4005万 | 0% | 3.21 | 0.49 |
| 10/29 | 423 | 423 | 416 | 416 | -0.48% | 7,000 | 22億9049万 | -2.35% | 3.14 | 0.48 |
| 10/28 | 420 | 423 | 417 | 418 | -0.48% | 9,000 | 23億150万 | -2.34% | 3.16 | 0.48 |
| 10/27 | 427 | 427 | 419 | 420 | -3.23% | 12,000 | 23億1252万 | -2.55% | 3.17 | 0.48 |
| 10/24 | 434 | 434 | 434 | 434 | +0.23% | 1,000 | 23億8960万 | +0.23% | 3.28 | 0.5 |
| 10/23 | 420 | 433 | 417 | 433 | +1.88% | 9,000 | 23億8409万 | -0.23% | 3.27 | 0.5 |
| 10/22 | 418 | 425 | 415 | 425 | +2.91% | 9,000 | 23億4005万 | -2.52% | 3.21 | 0.49 |
