株価チャート
2014/10/06～2015/03/31
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 | 502 | 502 | 496 | 499 | +0.81% | 7,000 | 28億5552万 | 0% | 27.11 | 0.55 |
| 03/30 | 495 | 495 | 493 | 495 | -1.39% | 10,000 | 28億3263万 | -0.6% | 26.89 | 0.55 |
| 03/26 | 500 | 502 | 500 | 502 | +0.4% | 4,000 | 28億7269万 | +0.8% | 27.28 | 0.56 |
| 03/25 | 500 | 500 | 500 | 500 | -0.99% | 3,000 | 28億6125万 | +0.6% | 27.17 | 0.55 |
| 03/24 | 505 | 505 | 505 | 505 | 0% | 2,000 | 28億8986万 | +1.81% | 27.44 | 0.56 |
| 03/23 | 505 | 505 | 505 | 505 | 0% | 2,000 | 28億8986万 | +2.23% | 27.44 | 0.56 |
| 03/20 | 505 | 505 | 505 | 505 | +1.41% | 1,000 | 28億8986万 | +2.43% | 27.44 | 0.56 |
| 03/19 | 491 | 498 | 491 | 498 | -0.6% | 3,000 | 28億4980万 | +1.22% | 27.06 | 0.55 |
| 03/18 | 501 | 501 | 501 | 501 | +1.62% | 1,000 | 28億6697万 | +1.83% | 27.22 | 0.56 |
| 03/17 | 492 | 493 | 492 | 493 | +0.41% | 2,000 | 28億2119万 | +0.2% | 26.79 | 0.55 |
| 03/13 | 490 | 491 | 490 | 491 | +0.2% | 2,000 | 28億974万 | -0.2% | 26.68 | 0.54 |
| 03/12 | 490 | 490 | 490 | 490 | -0.2% | 1,000 | 28億402万 | -0.61% | 26.62 | 0.54 |
| 03/11 | 491 | 491 | 491 | 491 | -1.8% | 1,000 | 28億974万 | -0.41% | 26.68 | 0.54 |
| 03/10 | 500 | 500 | 500 | 500 | -1.96% | 1,000 | 28億6125万 | +1.21% | 27.17 | 0.55 |
| 03/05 | 510 | 510 | 510 | 510 | +0.99% | 1,000 | 29億1847万 | +3.24% | 27.71 | 0.57 |
| 03/04 | 503 | 505 | 500 | 505 | -2.88% | 3,000 | 28億8986万 | +2.43% | 27.44 | 0.56 |
| 03/03 | 520 | 520 | 520 | 520 | +1.36% | 4,000 | 29億7570万 | +5.48% | 28.25 | 0.58 |
| 03/02 | 505 | 513 | 505 | 513 | +2.6% | 5,000 | 29億3564万 | +3.85% | 27.87 | 0.57 |
| 02/27 | 498 | 500 | 498 | 500 | +2.04% | 2,000 | 28億6125万 | +1.21% | 27.17 | 0.55 |
| 02/26 | 490 | 490 | 490 | 490 | 0% | 3,000 | 28億402万 | -1.01% | 26.62 | 0.54 |
| 02/25 | 489 | 490 | 489 | 490 | +0.2% | 2,000 | 28億402万 | -1.21% | 26.62 | 0.54 |
| 02/24 | 489 | 490 | 489 | 489 | 0% | 3,000 | 27億9830万 | -1.61% | 26.57 | 0.54 |
| 02/23 | 493 | 493 | 489 | 489 | -0.81% | 2,000 | 27億9830万 | -1.81% | 26.57 | 0.54 |
| 02/20 | 484 | 510 | 484 | 493 | +0.61% | 7,000 | 28億2119万 | -1.4% | 26.79 | 0.55 |
| 02/19 | 485 | 490 | 485 | 490 | -0.2% | 5,000 | 28億402万 | -2.39% | 26.62 | 0.54 |
| 02/18 | 484 | 491 | 484 | 491 | +0.61% | 6,000 | 28億974万 | -2.58% | 26.68 | 0.54 |
| 02/17 | 475 | 488 | 475 | 488 | +3.39% | 3,000 | 27億9258万 | -3.37% | 26.51 | 0.54 |
| 02/13 | 469 | 472 | 469 | 472 | +0.43% | 2,000 | 27億102万 | -6.53% | 25.65 | 0.52 |
| 02/12 | 470 | 470 | 470 | 470 | 0% | 1,000 | 26億8957万 | -7.3% | 25.54 | 0.52 |
| 02/10 | 471 | 471 | 470 | 470 | -0.21% | 6,000 | 26億8957万 | -7.66% | 25.54 | 0.52 |
| 02/09 | 471 | 479 | 471 | 471 | -4.85% | 23,000 | 26億9529万 | -7.65% | 25.59 | 0.52 |
| 02/05 | 495 | 495 | 495 | 495 | -1% | 1,000 | 28億3263万 | -3.32% | 26.89 | 0.55 |
| 02/04 | 493 | 500 | 493 | 500 | +2.04% | 2,000 | 28億6125万 | -2.34% | 27.17 | 0.55 |
| 02/03 | 500 | 500 | 490 | 490 | -1.61% | 4,000 | 28億402万 | -4.3% | 26.62 | 0.54 |
| 02/02 | 509 | 509 | 498 | 498 | -0.4% | 14,000 | 28億4980万 | -2.92% | 27.06 | 0.55 |
| 01/30 | 500 | 500 | 499 | 500 | -1.96% | 7,000 | 28億6125万 | -2.34% | 27.17 | 0.55 |
| 01/29 | 500 | 510 | 500 | 510 | +2% | 10,000 | 29億1847万 | -0.39% | 27.71 | 0.57 |
| 01/28 | 500 | 501 | 500 | 500 | 0% | 9,000 | 28億6125万 | -2.15% | 27.17 | 0.55 |
| 01/27 | 505 | 505 | 500 | 500 | -0.6% | 6,000 | 28億6125万 | -2.15% | 27.17 | 0.55 |
| 01/26 | 503 | 503 | 503 | 503 | 0% | 2,000 | 28億7841万 | -1.76% | 27.33 | 0.56 |
| 01/23 | 494 | 510 | 494 | 503 | -4.01% | 58,000 | 28億7841万 | -1.76% | 27.33 | 0.56 |
| 01/20 | 510 | 524 | 510 | 524 | +0.77% | 8,000 | 29億9859万 | +2.14% | 28.47 | 0.58 |
| 01/19 | 520 | 520 | 520 | 520 | 0% | 1,000 | 29億7570万 | +1.56% | 28.25 | 0.58 |
| 01/15 | 516 | 520 | 512 | 520 | -0.19% | 7,000 | 29億7570万 | +1.56% | 28.25 | 0.58 |
| 01/13 | 521 | 521 | 521 | 521 | 0% | 1,000 | 29億8142万 | +1.96% | 28.31 | 0.58 |
| 01/09 | 521 | 521 | 521 | 521 | +1.17% | 2,000 | 29億8142万 | +2.16% | 28.31 | 0.58 |
| 01/07 | 523 | 523 | 515 | 515 | -3.38% | 4,000 | 29億4708万 | +1.18% | 27.98 | 0.57 |
| 01/06 | 544 | 544 | 533 | 533 | -2.2% | 6,000 | 30億5009万 | +4.92% | 28.96 | 0.59 |
| 01/05 | 525 | 545 | 525 | 545 | +3.02% | 12,000 | 31億1876万 | +7.5% | 29.61 | 0.6 |
| 2014 |
| 12/30 | 525 | 529 | 525 | 529 | +2.72% | 3,000 | 30億2720万 | +4.75% | 28.75 | 0.59 |
| 12/29 | 510 | 520 | 510 | 515 | +0.98% | 12,000 | 29億4708万 | +2.39% | 27.98 | 0.57 |
| 12/26 | 510 | 510 | 510 | 510 | 0% | 1,000 | 29億1847万 | +1.59% | 27.71 | 0.57 |
| 12/25 | 510 | 510 | 510 | 510 | 0% | 3,000 | 29億1847万 | +1.8% | 27.71 | 0.57 |
| 12/24 | 510 | 510 | 510 | 510 | 0% | 2,000 | 29億1847万 | +1.8% | 27.71 | 0.57 |
| 12/22 | 510 | 510 | 510 | 510 | 0% | 6,000 | 29億1847万 | +2% | 27.71 | 0.57 |
| 12/19 | 510 | 510 | 510 | 510 | 0% | 6,000 | 29億1847万 | +2% | 27.71 | 0.57 |
| 12/18 | 520 | 520 | 503 | 510 | +2% | 4,000 | 29億1847万 | +1.59% | 27.71 | 0.57 |
| 12/16 | 498 | 500 | 498 | 500 | +0.4% | 4,000 | 28億6125万 | -0.6% | 27.17 | 0.55 |
| 12/15 | 493 | 500 | 493 | 498 | +1.01% | 5,000 | 28億4980万 | -1.19% | 27.06 | 0.55 |
| 12/12 | 493 | 520 | 493 | 493 | +1.02% | 10,000 | 28億2119万 | -2.57% | 26.79 | 0.55 |
| 12/11 | 488 | 488 | 480 | 488 | -1.61% | 9,000 | 27億9258万 | -3.75% | 26.52 | 0.54 |
| 12/10 | 495 | 496 | 495 | 496 | -1.39% | 2,000 | 28億3836万 | -2.36% | 26.95 | 0.55 |
| 12/09 | 503 | 503 | 503 | 503 | -1.37% | 2,000 | 28億7841万 | -0.98% | 27.33 | 0.56 |
| 12/08 | 510 | 510 | 506 | 510 | 0% | 6,000 | 29億1847万 | +0.39% | 27.71 | 0.57 |
| 12/03 | 520 | 520 | 510 | 510 | -1.92% | 5,000 | 29億1847万 | +0.39% | 27.71 | 0.57 |
| 12/02 | 520 | 520 | 519 | 520 | +1.17% | 9,000 | 29億7570万 | +2.56% | 28.26 | 0.58 |
| 12/01 | 514 | 514 | 514 | 514 | +1.98% | 2,000 | 29億4136万 | +1.58% | 27.93 | 0.57 |
| 11/28 | 504 | 504 | 504 | 504 | +1.41% | 1,000 | 28億8414万 | -0.2% | 27.39 | 0.56 |
| 11/26 | 497 | 497 | 497 | 497 | 0% | 1,000 | 28億4408万 | -1.39% | 27.01 | 0.55 |
| 11/25 | 497 | 497 | 497 | 497 | +0.4% | 2,000 | 28億4408万 | -1.19% | 27.01 | 0.55 |
| 11/21 | 495 | 495 | 495 | 495 | -0.8% | 1,000 | 28億3263万 | -1.59% | 26.9 | 0.55 |
| 11/20 | 499 | 499 | 499 | 499 | +0.2% | 2,000 | 28億5552万 | -0.8% | 27.12 | 0.55 |
| 11/19 | 497 | 498 | 497 | 498 | +1.22% | 46,000 | 28億4980万 | -0.99% | 27.06 | 0.55 |
| 11/18 | 485 | 493 | 485 | 492 | +1.44% | 5,000 | 28億1547万 | -2.19% | 26.73 | 0.55 |
| 11/17 | 490 | 490 | 485 | 485 | -1.02% | 10,000 | 27億7541万 | -3.58% | 26.35 | 0.54 |
| 11/14 | 493 | 493 | 490 | 490 | -1.41% | 13,000 | 28億402万 | -2.58% | 26.63 | 0.54 |
| 11/13 | 497 | 497 | 497 | 497 | +0.4% | 1,000 | 28億4408万 | -1.39% | 27.01 | 0.55 |
| 11/12 | 499 | 499 | 491 | 495 | -1% | 9,000 | 28億3263万 | -2.17% | 26.9 | 0.55 |
| 11/11 | 500 | 500 | 500 | 500 | +0.4% | 33,000 | 28億6125万 | -1.19% | 27.17 | 0.55 |
| 11/10 | 512 | 518 | 498 | 498 | -9.45% | 24,000 | 28億4980万 | -1.58% | 27.06 | 0.55 |
| 11/07 | 535 | 550 | 535 | 550 | +2.8% | 8,000 | 31億4737万 | +8.91% | 29.89 | 0.61 |
| 11/06 | 535 | 535 | 534 | 535 | -1.11% | 6,000 | 30億6153万 | +6.36% | 29.07 | 0.59 |
| 11/05 | 540 | 541 | 539 | 541 | +0.93% | 11,000 | 30億9587万 | +7.98% | 29.4 | 0.6 |
| 11/04 | 535 | 536 | 535 | 536 | +1.52% | 14,000 | 30億6726万 | +7.41% | 29.13 | 0.59 |
| 10/31 | 524 | 528 | 524 | 528 | +1.93% | 8,000 | 30億2148万 | +6.24% | 28.69 | 0.59 |
| 10/30 | 510 | 518 | 510 | 518 | +3.6% | 5,000 | 29億6425万 | +4.65% | 28.15 | 0.57 |
| 10/29 | 496 | 500 | 496 | 500 | +0.81% | 3,000 | 28億6125万 | +1.21% | 27.17 | 0.55 |
| 10/28 | 496 | 496 | 496 | 496 | +0.2% | 1,000 | 28億3836万 | +0.4% | 26.95 | 0.55 |
| 10/27 | 495 | 495 | 495 | 495 | 0% | 2,000 | 28億3263万 | +0.41% | 26.9 | 0.55 |
| 10/23 | 495 | 495 | 495 | 495 | +1.02% | 1,000 | 28億3263万 | +0.41% | 26.9 | 0.55 |
| 10/20 | 480 | 498 | 480 | 490 | +1.24% | 10,000 | 28億402万 | -0.41% | 26.63 | 0.54 |
| 10/17 | 482 | 484 | 482 | 484 | +1.04% | 4,000 | 27億6969万 | -1.63% | 26.3 | 0.54 |
| 10/16 | 479 | 479 | 479 | 479 | -1.64% | 1,000 | 27億4107万 | -2.64% | 26.03 | 0.53 |
| 10/15 | 487 | 487 | 487 | 487 | -0.2% | 1,000 | 27億8685万 | -1.02% | 26.46 | 0.54 |
| 10/14 | 480 | 488 | 480 | 488 | -0.61% | 4,000 | 27億9258万 | -0.81% | 26.52 | 0.54 |
| 10/10 | 483 | 495 | 483 | 491 | -3.73% | 16,000 | 28億974万 | -0.2% | 26.68 | 0.54 |
| 10/09 | 500 | 510 | 500 | 510 | +2% | 4,000 | 29億1847万 | +3.66% | 27.71 | 0.57 |
| 10/08 | 483 | 500 | 483 | 500 | +1.83% | 11,000 | 28億6125万 | +2.04% | 27.17 | 0.55 |
| 10/07 | 491 | 491 | 491 | 491 | 0% | 3,000 | 28億974万 | +0.41% | 26.68 | 0.54 |
| 10/06 | 502 | 502 | 490 | 491 | -0.81% | 13,000 | 28億974万 | +0.61% | 26.68 | 0.54 |
