株価チャート
2014/01/17～2015/03/31
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 | 266 | 269 | 262 | 269 | -5.28% | 11,000 | 34億7274万 | -1.82% | 8.59 | 0.39 |
| 03/27 | 284 | 284 | 284 | 284 | 0% | 3,000 | 36億6639万 | +3.65% | 9.07 | 0.41 |
| 03/26 | 284 | 284 | 284 | 284 | 0% | 1,000 | 36億6639万 | +3.65% | 9.07 | 0.41 |
| 03/13 | 284 | 284 | 284 | 284 | +2.53% | 2,000 | 36億6639万 | +3.65% | 9.07 | 0.41 |
| 03/12 | 277 | 277 | 277 | 277 | -0.36% | 1,000 | 35億7602万 | +1.47% | 8.85 | 0.4 |
| 03/11 | 278 | 278 | 278 | 278 | 0% | 5,000 | 35億8893万 | +2.21% | 8.88 | 0.41 |
| 03/10 | 278 | 278 | 278 | 278 | 0% | 3,000 | 35億8893万 | +2.58% | 8.88 | 0.41 |
| 03/09 | 278 | 278 | 278 | 278 | -2.46% | 2,000 | 35億8893万 | +2.58% | 8.88 | 0.41 |
| 03/06 | 285 | 285 | 285 | 285 | 0% | 1,000 | 36億7930万 | +5.56% | 9.1 | 0.42 |
| 03/05 | 285 | 285 | 285 | 285 | 0% | 1,000 | 36億7930万 | +5.95% | 9.1 | 0.42 |
| 03/04 | 285 | 285 | 285 | 285 | +1.79% | 1,000 | 36億7930万 | +6.74% | 9.1 | 0.42 |
| 03/03 | 280 | 280 | 280 | 280 | 0% | 3,000 | 36億1475万 | +5.66% | 8.94 | 0.41 |
| 02/27 | 280 | 280 | 280 | 280 | 0% | 2,000 | 36億1475万 | +6.06% | 8.94 | 0.41 |
| 02/24 | 280 | 280 | 280 | 280 | 0% | 2,000 | 36億1475万 | +6.87% | 8.94 | 0.41 |
| 02/10 | 261 | 280 | 261 | 280 | +10.67% | 5,000 | 36億1475万 | +7.28% | 8.94 | 0.41 |
| 02/09 | 252 | 253 | 252 | 253 | -7.33% | 7,000 | 32億6618万 | -2.69% | 8.08 | 0.37 |
| 02/05 | 273 | 273 | 273 | 273 | +6.23% | 1,000 | 35億2438万 | +5.41% | 8.72 | 0.4 |
| 01/20 | 257 | 257 | 257 | 257 | +0.78% | 2,000 | 33億1782万 | -0.39% | 8.21 | 0.38 |
| 01/16 | 255 | 255 | 255 | 255 | -0.78% | 2,000 | 32億9200万 | -0.78% | 8.14 | 0.37 |
| 01/13 | 254 | 259 | 254 | 257 | -4.81% | 8,000 | 33億1782万 | +0.39% | 8.21 | 0.38 |
| 01/09 | 270 | 270 | 270 | 270 | 0% | 3,000 | 34億8565万 | +5.88% | 8.62 | 0.39 |
| 01/07 | 270 | 270 | 270 | 270 | 0% | 1,000 | 34億8565万 | +6.3% | 8.62 | 0.39 |
| 01/06 | 270 | 270 | 270 | 270 | 0% | 5,000 | 34億8565万 | +6.72% | 8.62 | 0.39 |
| 2014 |
| 12/30 | 270 | 270 | 270 | 270 | 0% | 2,000 | 34億8565万 | +7.14% | 9.05 | 0.41 |
| 12/29 | 270 | 270 | 270 | 270 | 0% | 5,000 | 34億8565万 | +7.14% | 9.05 | 0.41 |
| 12/25 | 270 | 270 | 270 | 270 | -3.23% | 3,000 | 34億8565万 | +7.57% | 9.05 | 0.41 |
| 12/24 | 279 | 279 | 279 | 279 | 0% | 2,000 | 36億184万 | +11.6% | 9.36 | 0.43 |
| 12/22 | 250 | 279 | 250 | 279 | +9.84% | 7,000 | 36億184万 | +12.05% | 9.36 | 0.43 |
| 12/19 | 254 | 254 | 254 | 254 | 0% | 3,000 | 32億7909万 | +2.42% | 8.52 | 0.39 |
| 12/15 | 260 | 260 | 254 | 254 | -1.17% | 4,000 | 32億7909万 | +2.42% | 8.52 | 0.39 |
| 12/11 | 257 | 257 | 257 | 257 | -8.54% | 1,000 | 33億1782万 | +3.63% | 8.62 | 0.39 |
| 12/10 | 281 | 281 | 281 | 281 | +8.08% | 1,000 | 36億2766万 | +13.31% | 9.42 | 0.43 |
| 12/05 | 255 | 260 | 255 | 260 | +4% | 5,000 | 33億5655万 | +5.69% | 8.72 | 0.4 |
| 12/04 | 250 | 250 | 250 | 250 | +4.17% | 1,000 | 32億2745万 | +1.63% | 8.38 | 0.38 |
| 12/01 | 240 | 240 | 240 | 240 | 0% | 2,000 | 30億9835万 | -2.44% | 8.05 | 0.37 |
| 11/27 | 240 | 240 | 240 | 240 | 0% | 1,000 | 30億9835万 | -2.83% | 8.05 | 0.37 |
| 11/25 | 240 | 240 | 240 | 240 | -4.38% | 1,000 | 30億9835万 | -3.23% | 8.05 | 0.37 |
| 11/12 | 251 | 251 | 251 | 251 | -1.57% | 1,000 | 32億4036万 | +0.8% | 8.42 | 0.38 |
| 11/11 | 255 | 255 | 255 | 255 | +5.37% | 2,000 | 32億9200万 | +2.41% | 8.55 | 0.39 |
| 11/07 | 242 | 242 | 242 | 242 | 0% | 1,000 | 31億2417万 | -3.2% | 8.11 | 0.37 |
| 11/06 | 238 | 245 | 238 | 242 | +5.22% | 3,000 | 31億2417万 | -3.2% | 8.11 | 0.37 |
| 10/31 | 230 | 230 | 230 | 230 | 0% | 1,000 | 29億6926万 | -8% | 7.71 | 0.35 |
| 10/28 | 230 | 230 | 230 | 230 | 0% | 5,000 | 29億6926万 | -8.37% | 7.71 | 0.35 |
| 10/21 | 230 | 230 | 230 | 230 | -2.54% | 2,000 | 29億6926万 | -8.73% | 7.71 | 0.35 |
| 10/07 | 236 | 236 | 236 | 236 | -1.26% | 1,000 | 30億4671万 | -6.35% | 7.91 | 0.36 |
| 10/06 | 239 | 239 | 239 | 239 | -6.27% | 3,000 | 30億8544万 | -5.16% | 8.01 | 0.37 |
| 10/01 | 255 | 255 | 255 | 255 | 0% | 1,000 | 32億9200万 | +1.19% | 8.55 | 0.39 |
| 09/26 | 255 | 255 | 255 | 255 | +1.19% | 1,000 | 32億9200万 | +1.19% | 8.55 | 0.39 |
| 09/11 | 252 | 252 | 252 | 252 | 0% | 2,000 | 32億5327万 | +0.4% | 8.45 | 0.39 |
| 09/05 | 254 | 254 | 252 | 252 | -0.79% | 5,000 | 32億5327万 | +0.8% | 8.45 | 0.39 |
| 09/04 | 271 | 271 | 254 | 254 | +0.79% | 3,000 | 32億7909万 | +2.42% | 8.52 | 0.39 |
| 09/03 | 252 | 252 | 252 | 252 | 0% | 2,000 | 32億5327万 | +2.02% | 8.45 | 0.39 |
| 08/29 | 252 | 252 | 252 | 252 | 0% | 3,000 | 32億5327万 | +2.44% | 8.45 | 0.39 |
| 08/28 | 252 | 252 | 252 | 252 | 0% | 1,000 | 32億5327万 | +3.28% | 8.45 | 0.39 |
| 08/22 | 252 | 252 | 252 | 252 | +0.4% | 1,000 | 32億5327万 | +4.13% | 8.45 | 0.39 |
| 08/20 | 251 | 251 | 251 | 251 | +0.4% | 2,000 | 32億4036万 | +4.15% | 8.42 | 0.38 |
| 08/15 | 250 | 250 | 250 | 250 | 0% | 2,000 | 32億2745万 | +4.6% | 8.38 | 0.38 |
| 08/14 | 248 | 250 | 248 | 250 | -2.34% | 6,000 | 32億2745万 | +5.49% | 8.38 | 0.38 |
| 08/12 | 268 | 272 | 256 | 256 | -4.48% | 4,000 | 33億491万 | +8.47% | 8.58 | 0.39 |
| 08/08 | 268 | 268 | 268 | 268 | +3.08% | 1,000 | 34億5983万 | +15.02% | 8.99 | 0.41 |
| 08/05 | 260 | 260 | 260 | 260 | +3.59% | 1,000 | 33億5655万 | +12.55% | 8.72 | 0.4 |
| 08/01 | 251 | 251 | 251 | 251 | -3.46% | 3,000 | 32億4036万 | +9.61% | 8.42 | 0.38 |
| 07/31 | 260 | 260 | 260 | 260 | -4.06% | 2,000 | 33億5655万 | +14.54% | 8.72 | 0.4 |
| 07/30 | 271 | 271 | 271 | 271 | +6.27% | 1,000 | 34億9856万 | +20.44% | 9.09 | 0.42 |
| 07/28 | 246 | 255 | 246 | 255 | +4.08% | 17,000 | 32億9200万 | +14.86% | 8.55 | 0.39 |
| 07/25 | 245 | 245 | 245 | 245 | 0% | 7,000 | 31億6290万 | +11.36% | 8.22 | 0.38 |
| 07/22 | 245 | 245 | 245 | 245 | 0% | 3,000 | 31億6290万 | +11.87% | 8.22 | 0.38 |
| 07/17 | 245 | 245 | 245 | 245 | 0% | 6,000 | 31億6290万 | +12.39% | 8.22 | 0.38 |
| 07/15 | 245 | 245 | 245 | 245 | +1.66% | 3,000 | 31億6290万 | +12.9% | 8.22 | 0.38 |
| 07/10 | 241 | 241 | 241 | 241 | +0.42% | 3,000 | 31億1126万 | +11.57% | 8.08 | 0.37 |
| 07/09 | 240 | 240 | 240 | 240 | 0% | 1,000 | 30億9835万 | +12.15% | 8.05 | 0.37 |
| 07/07 | 239 | 240 | 239 | 240 | +0.42% | 6,000 | 30億9835万 | +12.68% | 8.05 | 0.37 |
| 07/02 | 236 | 239 | 236 | 239 | +8.64% | 5,000 | 30億8544万 | +12.74% | 8.01 | 0.37 |
| 06/30 | 220 | 220 | 220 | 220 | +0.92% | 5,000 | 28億4016万 | +4.27% | 7.6 | 0.35 |
| 06/27 | 218 | 220 | 218 | 218 | 0% | 10,000 | 28億1434万 | +3.81% | 7.53 | 0.34 |
| 06/25 | 215 | 218 | 215 | 218 | +1.87% | 7,000 | 28億1434万 | +3.81% | 7.53 | 0.34 |
| 06/19 | 214 | 214 | 214 | 214 | +0.47% | 1,000 | 27億6270万 | +1.9% | 7.39 | 0.34 |
| 06/18 | 213 | 213 | 213 | 213 | +2.4% | 1,000 | 27億4979万 | +1.91% | 7.36 | 0.34 |
| 06/13 | 208 | 208 | 208 | 208 | -0.95% | 1,000 | 26億8524万 | -0.48% | 7.18 | 0.33 |
| 06/09 | 210 | 210 | 210 | 210 | +1.45% | 2,000 | 27億1106万 | 0% | 7.25 | 0.33 |
| 06/04 | 207 | 207 | 207 | 207 | -0.48% | 2,000 | 26億7233万 | -1.43% | 7.15 | 0.33 |
| 05/16 | 208 | 208 | 208 | 208 | -3.7% | 1,000 | 26億8524万 | -0.95% | 7.18 | 0.33 |
| 04/25 | 216 | 216 | 216 | 216 | +8% | 9,000 | 27億8852万 | +2.37% | 7.46 | 0.34 |
| 04/23 | 200 | 200 | 200 | 200 | -3.85% | 5,000 | 25億8196万 | -4.76% | 6.91 | 0.32 |
| 04/18 | 208 | 208 | 208 | 208 | +0.97% | 1,000 | 26億8524万 | -1.42% | 7.18 | 0.33 |
| 04/17 | 206 | 206 | 206 | 206 | +1.98% | 1,000 | 26億5942万 | -2.37% | 7.12 | 0.33 |
| 04/11 | 202 | 202 | 202 | 202 | 0% | 1,000 | 26億778万 | -4.27% | 6.98 | 0.32 |
| 04/07 | 211 | 218 | 202 | 202 | -4.27% | 6,000 | 26億778万 | -4.27% | 6.98 | 0.32 |
| 03/28 | 211 | 211 | 211 | 211 | 0% | 3,000 | 27億2397万 | -0.47% | 14.44 | 0.35 |
| 03/11 | 211 | 211 | 211 | 211 | +3.43% | 2,000 | 27億2397万 | -0.47% | 14.44 | 0.35 |
| 03/04 | 204 | 204 | 204 | 204 | -7.27% | 1,000 | 26億3360万 | -4.23% | 13.96 | 0.34 |
| 03/03 | 218 | 220 | 218 | 220 | +0.92% | 2,000 | 28億4016万 | +3.29% | 15.06 | 0.36 |
| 02/27 | 218 | 219 | 218 | 218 | 0% | 14,000 | 28億1434万 | +2.35% | 14.92 | 0.36 |
| 02/25 | 218 | 218 | 218 | 218 | +3.81% | 1,000 | 28億1434万 | +2.35% | 14.92 | 0.36 |
| 02/18 | 210 | 210 | 210 | 210 | -0.47% | 1,000 | 27億1106万 | -1.41% | 14.37 | 0.35 |
| 02/07 | 203 | 211 | 203 | 211 | +4.98% | 7,000 | 27億2397万 | -0.94% | 14.44 | 0.35 |
| 02/04 | 206 | 206 | 201 | 201 | -4.29% | 3,000 | 25億9487万 | -5.19% | 13.76 | 0.33 |
| 02/03 | 210 | 210 | 210 | 210 | -1.87% | 1,000 | 27億1106万 | -0.94% | 14.37 | 0.35 |
| 01/21 | 214 | 214 | 214 | 214 | +1.9% | 2,000 | 27億6270万 | +0.94% | 14.65 | 0.35 |
| 01/17 | 210 | 210 | 210 | 210 | 0% | 1,000 | 27億1106万 | -0.47% | 14.37 | 0.35 |
