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 | 521 | 530 | 514 | 515 | -0.77% | 30,000 | 21億3683万 | +1.58% | 176.67 | 1.49 |
| 03/30 | 519 | 526 | 509 | 519 | +3.18% | 26,900 | 21億5343万 | +2.57% | 178.04 | 1.5 |
| 03/27 | 505 | 520 | 500 | 503 | +0.2% | 21,200 | 20億8704万 | -0.4% | 172.55 | 1.45 |
| 03/26 | 502 | 503 | 500 | 502 | -0.4% | 11,500 | 20億8289万 | -0.59% | 172.21 | 1.45 |
| 03/25 | 501 | 506 | 500 | 504 | +0.4% | 14,900 | 20億9119万 | -0.2% | 172.9 | 1.45 |
| 03/24 | 507 | 510 | 500 | 502 | -0.99% | 8,900 | 20億8289万 | -0.59% | 172.21 | 1.45 |
| 03/23 | 504 | 511 | 504 | 507 | +1.6% | 8,800 | 21億364万 | +0.4% | 173.93 | 1.46 |
| 03/20 | 499 | 500 | 494 | 499 | 0% | 8,400 | 20億7045万 | -0.99% | 171.18 | 1.44 |
| 03/19 | 499 | 500 | 492 | 499 | +0.2% | 21,800 | 20億7045万 | -1.19% | 171.18 | 1.44 |
| 03/18 | 494 | 501 | 494 | 498 | -0.2% | 6,300 | 20億6630万 | -1.58% | 170.84 | 1.44 |
| 03/17 | 503 | 503 | 497 | 499 | -0.99% | 11,000 | 20億7045万 | -1.38% | 171.18 | 1.44 |
| 03/16 | 506 | 510 | 495 | 504 | -0.79% | 23,800 | 20億9119万 | -0.4% | 172.9 | 1.45 |
| 03/13 | 509 | 511 | 503 | 508 | +0.79% | 12,600 | 21億779万 | +0.4% | 174.27 | 1.47 |
| 03/12 | 504 | 507 | 500 | 504 | +0.2% | 10,100 | 20億9119万 | -0.2% | 172.9 | 1.45 |
| 03/11 | 495 | 504 | 493 | 503 | +0.2% | 40,100 | 20億8704万 | -0.2% | 172.55 | 1.45 |
| 03/10 | 501 | 513 | 498 | 502 | -0.2% | 19,200 | 20億8289万 | -0.59% | 172.21 | 1.45 |
| 03/09 | 520 | 525 | 501 | 503 | -3.27% | 52,200 | 20億8704万 | -0.4% | 172.55 | 1.45 |
| 03/06 | 535 | 547 | 516 | 520 | -5.45% | 74,000 | 21億5758万 | +2.97% | 178.39 | 1.5 |
| 03/05 | 544 | 580 | 522 | 550 | -0.72% | 239,300 | 22億8206万 | +8.91% | 188.68 | 1.59 |
| 03/04 | 484 | 566 | 481 | 554 | +13.99% | 605,800 | 22億9865万 | +10.14% | 190.05 | 1.6 |
| 03/03 | 492 | 496 | 486 | 486 | -1.22% | 16,800 | 20億1651万 | -2.99% | 166.72 | 1.4 |
| 03/02 | 498 | 498 | 491 | 492 | 0% | 5,600 | 20億4140万 | -1.99% | 168.78 | 1.42 |
| 02/27 | 495 | 499 | 491 | 492 | -1.8% | 13,600 | 20億4140万 | -2.19% | 168.78 | 1.42 |
| 02/26 | 498 | 501 | 491 | 501 | +0.6% | 26,900 | 20億7874万 | -0.4% | 171.87 | 1.45 |
| 02/25 | 498 | 500 | 494 | 498 | +0.2% | 10,300 | 20億6630万 | -1.19% | 170.84 | 1.44 |
| 02/24 | 497 | 500 | 497 | 497 | -0.2% | 8,100 | 20億6215万 | -1.58% | 170.5 | 1.43 |
| 02/23 | 505 | 506 | 494 | 498 | -1.39% | 19,300 | 20億6630万 | -1.58% | 170.84 | 1.44 |
| 02/20 | 504 | 505 | 499 | 505 | +0.8% | 10,100 | 20億9534万 | -0.2% | 173.24 | 1.46 |
| 02/19 | 503 | 504 | 498 | 501 | -0.79% | 9,800 | 20億7874万 | -0.99% | 171.87 | 1.45 |
| 02/18 | 488 | 505 | 488 | 505 | +3.48% | 20,900 | 20億9534万 | -0.39% | 173.24 | 1.46 |
| 02/17 | 494 | 498 | 487 | 488 | -1.21% | 21,000 | 20億2480万 | -4.13% | 167.41 | 1.41 |
| 02/16 | 531 | 531 | 480 | 494 | -7.84% | 69,000 | 20億4970万 | -3.33% | 169.47 | 1.43 |
| 02/13 | 520 | 538 | 518 | 536 | +2.49% | 25,900 | 22億2397万 | +4.28% | 183.88 | 1.55 |
| 02/12 | 498 | 540 | 496 | 523 | +6.52% | 43,200 | 21億7003万 | +1.55% | 179.42 | 1.51 |
| 02/10 | 491 | 500 | 490 | 491 | -1.21% | 14,000 | 20億3725万 | -4.84% | 168.44 | 1.42 |
| 02/09 | 492 | 497 | 488 | 497 | +1.02% | 7,400 | 20億6215万 | -4.24% | 170.5 | 1.43 |
| 02/06 | 484 | 492 | 484 | 492 | +1.65% | 13,500 | 20億4140万 | -5.57% | 168.78 | 1.42 |
| 02/05 | 490 | 490 | 480 | 484 | -2.22% | 17,500 | 20億821万 | -7.63% | 166.04 | 1.4 |
| 02/04 | 499 | 503 | 482 | 495 | -2.75% | 48,100 | 20億5385万 | -5.89% | 169.81 | 1.43 |
| 02/03 | 511 | 511 | 503 | 509 | -0.2% | 14,500 | 21億1194万 | -3.23% | 174.61 | 1.47 |
| 02/02 | 507 | 513 | 507 | 510 | +0.59% | 10,500 | 21億1609万 | -3.23% | 174.96 | 1.47 |
| 01/30 | 504 | 509 | 504 | 507 | -0.2% | 13,200 | 21億364万 | -3.98% | 173.93 | 1.46 |
| 01/29 | 504 | 514 | 504 | 508 | +0.4% | 10,100 | 21億779万 | -4.15% | 174.27 | 1.47 |
| 01/28 | 506 | 513 | 506 | 506 | -0.78% | 5,900 | 20億9949万 | -4.89% | 173.58 | 1.46 |
| 01/27 | 511 | 516 | 510 | 510 | 0% | 12,000 | 21億1609万 | -4.67% | 174.96 | 1.47 |
| 01/26 | 511 | 515 | 510 | 510 | -0.2% | 4,500 | 21億1609万 | -5.2% | 174.96 | 1.47 |
| 01/23 | 508 | 515 | 508 | 511 | +0.79% | 4,100 | 21億2024万 | -5.72% | 175.3 | 1.47 |
| 01/22 | 519 | 519 | 506 | 507 | -1.55% | 9,500 | 21億364万 | -7.31% | 173.93 | 1.46 |
| 01/21 | 525 | 525 | 513 | 515 | -1.53% | 11,300 | 21億3683万 | -6.7% | 176.67 | 1.49 |
| 01/20 | 524 | 524 | 513 | 523 | +1.36% | 7,500 | 21億7003万 | -5.94% | 179.42 | 1.51 |
| 01/19 | 513 | 518 | 511 | 516 | +0.98% | 4,900 | 21億4098万 | -8.02% | 177.01 | 1.49 |
| 01/16 | 509 | 523 | 509 | 511 | +0.39% | 12,000 | 21億2024万 | -9.88% | 175.3 | 1.47 |
| 01/15 | 525 | 525 | 507 | 509 | -3.05% | 17,100 | 21億1194万 | -11.17% | 174.61 | 1.47 |
| 01/14 | 531 | 545 | 522 | 525 | -2.96% | 17,100 | 21億7833万 | -9.33% | 180.1 | 1.51 |
| 01/13 | 555 | 555 | 537 | 541 | -2.52% | 9,600 | 22億4471万 | -7.36% | 185.59 | 1.56 |
| 01/09 | 564 | 565 | 544 | 555 | -1.6% | 12,900 | 23億280万 | -5.93% | 190.39 | 1.6 |
| 01/08 | 550 | 564 | 537 | 564 | +3.3% | 13,100 | 23億4014万 | -5.21% | 193.48 | 1.63 |
| 01/07 | 544 | 563 | 542 | 546 | -1.62% | 11,200 | 22億6546万 | -9% | 187.31 | 1.58 |
| 01/06 | 562 | 570 | 552 | 555 | -3.81% | 24,800 | 23億280万 | -8.42% | 190.39 | 1.6 |
| 01/05 | 558 | 577 | 556 | 577 | +4.91% | 18,100 | 23億9408万 | -5.87% | 197.94 | 1.66 |
| 2014 |
| 12/30 | 555 | 560 | 536 | 550 | -0.9% | 33,500 | 22億7931万 | -11% | 188.45 | 1.58 |
| 12/29 | 550 | 612 | 550 | 555 | +3.16% | 77,200 | 23億3万 | -10.91% | 190.16 | 1.6 |
| 12/26 | 502 | 538 | 501 | 538 | +7.17% | 65,400 | 22億2957万 | -14.06% | 184.34 | 1.55 |
| 12/25 | 515 | 529 | 501 | 502 | -2.52% | 95,300 | 20億8038万 | -20.57% | 172 | 1.45 |
| 12/24 | 530 | 536 | 515 | 515 | -3.56% | 73,500 | 21億3426万 | -19.28% | 176.46 | 1.48 |
| 12/22 | 555 | 560 | 525 | 534 | -4.64% | 55,100 | 22億1300万 | -16.95% | 182.97 | 1.54 |
| 12/19 | 566 | 583 | 560 | 560 | -0.88% | 46,000 | 23億2075万 | -13.58% | 191.88 | 1.61 |
| 12/18 | 578 | 597 | 562 | 565 | -2.92% | 48,800 | 23億4147万 | -13.34% | 193.59 | 1.63 |
| 12/17 | 575 | 585 | 568 | 582 | -0.51% | 46,300 | 24億1192万 | -11.42% | 199.41 | 1.68 |
| 12/16 | 606 | 611 | 585 | 585 | -3.78% | 50,300 | 24億2435万 | -11.5% | 200.44 | 1.69 |
| 12/15 | 618 | 622 | 608 | 608 | -2.72% | 26,800 | 25億1967万 | -8.71% | 208.32 | 1.75 |
| 12/12 | 625 | 635 | 621 | 625 | -2.95% | 37,600 | 25億9012万 | -6.72% | 214.15 | 1.8 |
| 12/11 | 622 | 645 | 618 | 644 | +3.21% | 53,400 | 26億6886万 | -4.17% | 220.66 | 1.86 |
| 12/10 | 630 | 636 | 623 | 624 | -1.89% | 26,700 | 25億8598万 | -7.28% | 213.81 | 1.8 |
| 12/09 | 643 | 650 | 635 | 636 | -3.2% | 41,700 | 26億3571万 | -5.92% | 217.92 | 1.83 |
| 12/08 | 667 | 667 | 648 | 657 | -1.65% | 21,200 | 27億2273万 | -3.1% | 225.11 | 1.89 |
| 12/05 | 651 | 671 | 650 | 668 | +2.45% | 19,900 | 27億6832万 | -1.62% | 228.88 | 1.92 |
| 12/04 | 669 | 673 | 650 | 652 | -2.1% | 22,500 | 27億201万 | -4.12% | 223.4 | 1.88 |
| 12/03 | 693 | 693 | 665 | 666 | -1.33% | 26,800 | 27億6003万 | -2.35% | 228.2 | 1.92 |
| 12/02 | 680 | 683 | 674 | 675 | -2.03% | 25,500 | 27億9733万 | -1.17% | 231.28 | 1.95 |
| 12/01 | 680 | 693 | 680 | 689 | -0.72% | 20,800 | 28億5535万 | +0.73% | 236.08 | 1.99 |
| 11/28 | 697 | 715 | 673 | 694 | -0.43% | 24,400 | 28億7607万 | +1.46% | 237.79 | 2 |
| 11/27 | 725 | 737 | 682 | 697 | -2.65% | 43,000 | 28億8850万 | +2.2% | 238.82 | 2.01 |
| 11/26 | 735 | 740 | 698 | 716 | -0.14% | 47,900 | 29億6724万 | +5.29% | 245.33 | 2.06 |
| 11/25 | 670 | 732 | 650 | 717 | +7.82% | 62,600 | 29億7139万 | +5.75% | 245.67 | 2.07 |
| 11/21 | 652 | 669 | 625 | 665 | +2.78% | 28,600 | 27億5589万 | -2.06% | 227.85 | 1.92 |
| 11/20 | 678 | 679 | 644 | 647 | -3.72% | 20,000 | 26億8129万 | -5.41% | 221.69 | 1.86 |
| 11/19 | 665 | 672 | 657 | 672 | +2.44% | 12,300 | 27億8490万 | -2.61% | 230.25 | 1.94 |
| 11/18 | 647 | 656 | 620 | 656 | +1.39% | 31,700 | 27億1859万 | -5.48% | 224.77 | 1.89 |
| 11/17 | 658 | 659 | 645 | 647 | -1.52% | 19,200 | 26億8129万 | -7.44% | 221.69 | 1.86 |
| 11/14 | 660 | 675 | 656 | 657 | -0.3% | 13,800 | 27億2273万 | -6.81% | 225.11 | 1.89 |
| 11/13 | 681 | 681 | 659 | 659 | -3.09% | 26,900 | 27億3102万 | -7.31% | 225.8 | 1.9 |
| 11/12 | 695 | 695 | 676 | 680 | -2.72% | 24,800 | 28億1805万 | -5.29% | 232.99 | 1.96 |
| 11/11 | 708 | 708 | 691 | 699 | -1.55% | 21,500 | 28億9679万 | -3.59% | 239.5 | 2.01 |
| 11/10 | 691 | 722 | 690 | 710 | +2.9% | 20,400 | 29億4238万 | -3.01% | 243.27 | 2.05 |
| 11/07 | 699 | 699 | 680 | 690 | +0.15% | 16,800 | 28億5949万 | -6.38% | 236.42 | 1.99 |
| 11/06 | 668 | 704 | 668 | 689 | +3.3% | 37,200 | 28億5535万 | -7.39% | 236.08 | 1.99 |
| 11/05 | 672 | 680 | 665 | 667 | -3.33% | 26,700 | 27億6418万 | -11.42% | 228.54 | 1.92 |
| 11/04 | 684 | 705 | 672 | 690 | +0.88% | 34,600 | 28億5949万 | -9.57% | 236.42 | 1.99 |
| 10/31 | 699 | 703 | 666 | 684 | -2.15% | 39,100 | 28億3463万 | -11.4% | 234.36 | 1.97 |
