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 | 424 | 424 | 421 | 422 | -0.24% | 1,600 | 32億7801万 | -0.24% | 31.32 | 0.3 |
| 03/30 | 423 | 423 | 420 | 423 | -0.94% | 1,200 | 32億8577万 | +0.24% | 31.39 | 0.3 |
| 03/27 | 424 | 427 | 423 | 427 | -0.93% | 1,100 | 33億1685万 | +1.18% | 31.69 | 0.3 |
| 03/26 | 431 | 434 | 431 | 431 | -0.23% | 7,100 | 33億4792万 | +2.13% | 31.98 | 0.31 |
| 03/25 | 434 | 436 | 431 | 432 | +0.47% | 6,700 | 33億5568万 | +2.61% | 32.06 | 0.31 |
| 03/24 | 428 | 433 | 428 | 430 | -1.38% | 1,700 | 33億4015万 | +2.14% | 31.91 | 0.31 |
| 03/23 | 426 | 437 | 423 | 436 | +2.59% | 16,000 | 33億8676万 | +3.81% | 32.35 | 0.31 |
| 03/20 | 422 | 425 | 421 | 425 | 0% | 1,700 | 33億131万 | +1.43% | 31.54 | 0.3 |
| 03/19 | 423 | 425 | 423 | 425 | 0% | 300 | 33億131万 | +1.67% | 31.54 | 0.3 |
| 03/18 | 426 | 426 | 419 | 425 | 0% | 3,200 | 33億131万 | +1.67% | 31.54 | 0.3 |
| 03/17 | 421 | 425 | 421 | 425 | +0.24% | 6,900 | 33億131万 | +1.92% | 31.54 | 0.3 |
| 03/16 | 420 | 424 | 414 | 424 | +0.95% | 5,800 | 32億9354万 | +1.68% | 31.46 | 0.3 |
| 03/13 | 419 | 422 | 419 | 420 | 0% | 10,000 | 32億6247万 | +0.96% | 31.17 | 0.3 |
| 03/12 | 420 | 421 | 420 | 420 | 0% | 2,900 | 32億6247万 | +0.96% | 31.17 | 0.3 |
| 03/11 | 419 | 420 | 419 | 420 | +0.24% | 1,400 | 32億6247万 | +0.96% | 31.17 | 0.3 |
| 03/10 | 419 | 419 | 419 | 419 | +0.24% | 1,000 | 32億5470万 | +0.96% | 31.09 | 0.3 |
| 03/09 | 424 | 424 | 418 | 418 | 0% | 8,700 | 32億4694万 | +0.72% | 31.02 | 0.3 |
| 03/06 | 419 | 420 | 418 | 418 | 0% | 2,900 | 32億4694万 | +0.97% | 31.02 | 0.3 |
| 03/05 | 420 | 420 | 418 | 418 | -0.24% | 2,700 | 32億4694万 | +0.97% | 31.02 | 0.3 |
| 03/04 | 417 | 419 | 416 | 419 | +0.48% | 1,100 | 32億5470万 | +1.45% | 31.09 | 0.3 |
| 03/03 | 418 | 419 | 417 | 417 | -0.71% | 5,200 | 32億3917万 | +0.97% | 30.94 | 0.3 |
| 03/02 | 420 | 420 | 418 | 420 | +0.48% | 3,600 | 32億6247万 | +1.69% | 31.17 | 0.3 |
| 02/27 | 418 | 419 | 418 | 418 | +0.72% | 5,400 | 32億4694万 | +1.46% | 31.02 | 0.3 |
| 02/26 | 418 | 418 | 415 | 415 | -0.48% | 1,800 | 32億2363万 | +0.73% | 30.8 | 0.3 |
| 02/25 | 418 | 418 | 417 | 417 | +0.24% | 3,000 | 32億3917万 | +1.21% | 30.94 | 0.3 |
| 02/24 | 418 | 419 | 416 | 416 | -0.48% | 700 | 32億3140万 | +1.22% | 30.87 | 0.3 |
| 02/23 | 418 | 420 | 418 | 418 | -0.48% | 5,500 | 32億4694万 | +1.7% | 31.02 | 0.3 |
| 02/20 | 413 | 420 | 413 | 420 | +1.2% | 3,900 | 32億6247万 | +2.19% | 31.17 | 0.3 |
| 02/19 | 415 | 415 | 414 | 415 | 0% | 1,700 | 32億2363万 | +1.22% | 30.8 | 0.3 |
| 02/18 | 413 | 415 | 413 | 415 | +0.48% | 1,800 | 32億2363万 | +1.22% | 30.8 | 0.3 |
| 02/17 | 412 | 413 | 410 | 413 | +0.24% | 9,600 | 32億810万 | +0.73% | 30.65 | 0.29 |
| 02/16 | 411 | 412 | 410 | 412 | +0.24% | 5,100 | 32億33万 | +0.49% | 30.57 | 0.29 |
| 02/13 | 411 | 413 | 411 | 411 | -0.24% | 700 | 31億9256万 | +0.49% | 30.5 | 0.29 |
| 02/12 | 412 | 412 | 411 | 412 | 0% | 400 | 32億33万 | +0.73% | 30.57 | 0.29 |
| 02/10 | 411 | 412 | 411 | 412 | -0.24% | 1,200 | 32億33万 | +0.73% | 30.57 | 0.29 |
| 02/09 | 411 | 413 | 411 | 413 | +0.24% | 2,800 | 32億810万 | +0.98% | 30.65 | 0.29 |
| 02/06 | 411 | 412 | 410 | 412 | +0.49% | 5,300 | 32億33万 | +0.98% | 30.57 | 0.29 |
| 02/05 | 411 | 411 | 410 | 410 | -0.24% | 600 | 31億8479万 | +0.49% | 30.43 | 0.29 |
| 02/04 | 410 | 411 | 409 | 411 | +0.74% | 3,500 | 31億9256万 | +0.74% | 30.5 | 0.29 |
| 02/03 | 411 | 415 | 407 | 408 | -0.49% | 23,000 | 31億6926万 | +0.25% | 30.28 | 0.29 |
| 02/02 | 409 | 410 | 408 | 410 | +0.49% | 4,500 | 31億8479万 | +0.74% | 30.43 | 0.29 |
| 01/30 | 407 | 409 | 407 | 408 | 0% | 2,400 | 31億6926万 | +0.25% | 30.28 | 0.29 |
| 01/29 | 407 | 408 | 407 | 408 | +0.49% | 300 | 31億6926万 | +0.25% | 30.28 | 0.29 |
| 01/28 | 405 | 408 | 405 | 406 | -0.25% | 1,800 | 31億5372万 | -0.25% | 30.13 | 0.29 |
| 01/27 | 406 | 411 | 402 | 407 | -0.73% | 12,500 | 31億6149万 | 0% | 30.2 | 0.29 |
| 01/26 | 408 | 410 | 406 | 410 | 0% | 2,900 | 31億8479万 | +0.49% | 30.43 | 0.29 |
| 01/23 | 410 | 410 | 408 | 410 | +0.49% | 2,000 | 31億8479万 | +0.49% | 30.43 | 0.29 |
| 01/22 | 407 | 408 | 407 | 408 | 0% | 500 | 31億6926万 | 0% | 30.28 | 0.29 |
| 01/21 | 410 | 410 | 408 | 408 | -0.49% | 2,000 | 31億6926万 | 0% | 30.28 | 0.29 |
| 01/20 | 411 | 411 | 409 | 410 | +0.24% | 1,500 | 31億8479万 | +0.49% | 30.43 | 0.29 |
| 01/19 | 409 | 409 | 409 | 409 | 0% | 100 | 31億7703万 | +0.25% | 30.35 | 0.29 |
| 01/16 | 408 | 410 | 407 | 409 | 0% | 3,100 | 31億7703万 | +0.25% | 30.35 | 0.29 |
| 01/15 | 409 | 409 | 408 | 409 | -0.49% | 1,800 | 31億7703万 | 0% | 30.35 | 0.29 |
| 01/14 | 409 | 412 | 407 | 411 | +0.49% | 2,000 | 31億9256万 | +0.49% | 30.5 | 0.29 |
| 01/13 | 407 | 409 | 405 | 409 | +0.74% | 2,300 | 31億7703万 | 0% | 30.35 | 0.29 |
| 01/09 | 406 | 407 | 406 | 406 | -0.73% | 1,800 | 31億5372万 | -0.73% | 30.13 | 0.29 |
| 01/08 | 405 | 409 | 405 | 409 | +0.99% | 4,600 | 31億7703万 | -0.24% | 30.35 | 0.29 |
| 01/07 | 404 | 405 | 404 | 405 | +0.25% | 200 | 31億4595万 | -1.22% | 30.05 | 0.29 |
| 01/06 | 405 | 407 | 404 | 404 | -0.98% | 3,400 | 31億3819万 | -1.46% | 29.98 | 0.29 |
| 01/05 | 406 | 408 | 405 | 408 | +0.49% | 1,100 | 31億6926万 | -0.49% | 30.28 | 0.29 |
| 2014 |
| 12/30 | 404 | 407 | 403 | 406 | +0.74% | 2,300 | 31億5372万 | -0.98% | 30.13 | 0.29 |
| 12/29 | 404 | 404 | 402 | 403 | +0.25% | 4,000 | 31億3042万 | -1.71% | 29.91 | 0.29 |
| 12/26 | 401 | 405 | 401 | 402 | 0% | 4,300 | 31億2265万 | -1.95% | 29.83 | 0.29 |
| 12/25 | 401 | 405 | 401 | 402 | -0.5% | 10,200 | 31億2265万 | -2.19% | 29.83 | 0.29 |
| 12/24 | 409 | 409 | 400 | 404 | -1.22% | 31,600 | 31億3819万 | -1.7% | 29.98 | 0.29 |
| 12/22 | 410 | 410 | 407 | 409 | -0.49% | 5,100 | 31億7703万 | -0.49% | 30.35 | 0.29 |
| 12/19 | 408 | 412 | 407 | 411 | +0.74% | 4,500 | 31億9256万 | 0% | 30.5 | 0.29 |
| 12/18 | 408 | 410 | 407 | 408 | -0.49% | 6,400 | 31億6926万 | -0.49% | 30.28 | 0.29 |
| 12/17 | 409 | 410 | 407 | 410 | +0.24% | 3,600 | 31億8479万 | 0% | 30.43 | 0.29 |
| 12/16 | 412 | 412 | 409 | 409 | -0.49% | 4,600 | 31億7703万 | -0.24% | 30.35 | 0.29 |
| 12/15 | 412 | 412 | 409 | 411 | -0.24% | 7,600 | 31億9256万 | +0.24% | 30.5 | 0.29 |
| 12/12 | 411 | 415 | 409 | 412 | -0.24% | 7,800 | 32億33万 | +0.49% | 30.57 | 0.29 |
| 12/11 | 410 | 413 | 410 | 413 | +0.24% | 5,600 | 32億810万 | +0.73% | 30.65 | 0.29 |
| 12/10 | 412 | 414 | 412 | 412 | -0.72% | 3,700 | 32億33万 | +0.49% | 30.57 | 0.29 |
| 12/09 | 412 | 415 | 412 | 415 | +0.48% | 2,400 | 32億2363万 | +0.97% | 30.8 | 0.3 |
| 12/08 | 414 | 414 | 410 | 413 | -0.24% | 41,100 | 32億810万 | +0.49% | 30.65 | 0.29 |
| 12/05 | 411 | 414 | 411 | 414 | -0.72% | 5,100 | 32億1586万 | +0.73% | 30.72 | 0.29 |
| 12/04 | 416 | 417 | 412 | 417 | +0.24% | 9,000 | 32億3917万 | +1.46% | 30.94 | 0.3 |
| 12/03 | 416 | 417 | 415 | 416 | -0.48% | 3,200 | 32億3140万 | +1.22% | 30.87 | 0.3 |
| 12/02 | 416 | 418 | 414 | 418 | -2.11% | 26,300 | 32億4694万 | +1.7% | 31.02 | 0.3 |
| 12/01 | 409 | 428 | 405 | 427 | +4.66% | 93,300 | 33億1685万 | +3.89% | 31.69 | 0.3 |
| 11/28 | 406 | 409 | 405 | 408 | +0.49% | 3,900 | 31億6926万 | -0.73% | 30.28 | 0.29 |
| 11/27 | 406 | 407 | 405 | 406 | +0.25% | 2,000 | 31億5372万 | -1.46% | 30.13 | 0.29 |
| 11/26 | 408 | 409 | 405 | 405 | -0.74% | 4,600 | 31億4595万 | -1.7% | 30.05 | 0.29 |
| 11/25 | 407 | 408 | 407 | 408 | +0.25% | 9,100 | 31億6926万 | -1.21% | 30.28 | 0.29 |
| 11/21 | 405 | 407 | 405 | 407 | +0.49% | 8,000 | 31億6149万 | -1.45% | 30.2 | 0.29 |
| 11/20 | 408 | 408 | 405 | 405 | -0.49% | 10,300 | 31億4595万 | -2.17% | 30.05 | 0.29 |
| 11/19 | 406 | 407 | 406 | 407 | +0.25% | 4,300 | 31億6149万 | -1.93% | 30.2 | 0.29 |
| 11/18 | 404 | 406 | 404 | 406 | +0.25% | 3,200 | 31億5372万 | -2.17% | 30.13 | 0.29 |
| 11/17 | 405 | 406 | 404 | 405 | 0% | 10,200 | 31億4595万 | -2.64% | 30.05 | 0.29 |
| 11/14 | 406 | 408 | 404 | 405 | 0% | 13,400 | 31億4595万 | -2.88% | 30.05 | 0.29 |
| 11/13 | 405 | 407 | 405 | 405 | 0% | 7,500 | 31億4595万 | -3.11% | 30.05 | 0.29 |
| 11/12 | 410 | 410 | 405 | 405 | -0.98% | 14,000 | 31億4595万 | -3.57% | 30.05 | 0.29 |
| 11/11 | 410 | 411 | 409 | 409 | 0% | 14,100 | 31億7703万 | -3.08% | 30.35 | 0.29 |
| 11/10 | 412 | 414 | 407 | 409 | -0.73% | 22,200 | 31億7703万 | -3.31% | 30.35 | 0.29 |
| 11/07 | 414 | 414 | 408 | 412 | -0.48% | 18,400 | 32億33万 | -2.83% | 30.57 | 0.29 |
| 11/06 | 415 | 415 | 412 | 414 | 0% | 4,600 | 32億1586万 | -2.59% | 30.72 | 0.29 |
| 11/05 | 413 | 415 | 411 | 414 | -0.24% | 5,000 | 32億1586万 | -2.82% | 30.72 | 0.29 |
| 11/04 | 413 | 421 | 412 | 415 | +0.24% | 17,500 | 32億2363万 | -2.81% | 30.8 | 0.3 |
| 10/31 | 415 | 416 | 412 | 414 | 0% | 10,000 | 32億1586万 | -3.27% | 30.72 | 0.29 |
