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 | 209 | 211 | 208 | 208 | -0.95% | 27,000 | 26億9755万 | +6.12% | 31.31 | 0.6 |
| 03/30 | 210 | 214 | 208 | 210 | +0.96% | 32,000 | 27億2349万 | +7.14% | 31.61 | 0.61 |
| 03/27 | 210 | 214 | 200 | 208 | -0.95% | 67,000 | 26億9755万 | +6.67% | 31.31 | 0.6 |
| 03/26 | 214 | 214 | 209 | 210 | -1.87% | 80,000 | 27億2349万 | +8.25% | 31.61 | 0.61 |
| 03/25 | 206 | 215 | 205 | 214 | +4.39% | 160,000 | 27億7536万 | +10.88% | 32.22 | 0.62 |
| 03/24 | 208 | 208 | 204 | 205 | -1.44% | 84,000 | 26億5864万 | +6.77% | 30.86 | 0.59 |
| 03/23 | 210 | 210 | 205 | 208 | +1.46% | 70,000 | 26億9755万 | +8.9% | 31.31 | 0.6 |
| 03/20 | 203 | 208 | 200 | 205 | +2.5% | 298,000 | 26億5864万 | +7.89% | 30.86 | 0.59 |
| 03/19 | 196 | 214 | 192 | 200 | +4.17% | 414,000 | 25億9380万 | +5.26% | 30.11 | 0.58 |
| 03/18 | 188 | 193 | 188 | 192 | +2.13% | 61,000 | 24億9004万 | +1.59% | 28.9 | 0.56 |
| 03/17 | 190 | 190 | 186 | 188 | -1.05% | 47,000 | 24億3817万 | -0.53% | 28.3 | 0.54 |
| 03/16 | 189 | 192 | 186 | 190 | -0.52% | 39,000 | 24億6411万 | 0% | 28.6 | 0.55 |
| 03/13 | 190 | 191 | 189 | 191 | +1.06% | 18,000 | 24億7707万 | +0.53% | 28.75 | 0.55 |
| 03/12 | 189 | 190 | 185 | 189 | 0% | 42,000 | 24億5114万 | -1.56% | 28.45 | 0.55 |
| 03/11 | 185 | 189 | 184 | 189 | +1.07% | 23,000 | 24億5114万 | -3.08% | 28.45 | 0.55 |
| 03/10 | 189 | 190 | 187 | 187 | -1.06% | 58,000 | 24億2520万 | -5.08% | 28.15 | 0.54 |
| 03/09 | 190 | 190 | 188 | 189 | -1.05% | 43,000 | 24億5114万 | -5.03% | 28.45 | 0.55 |
| 03/06 | 193 | 193 | 190 | 191 | -0.52% | 24,000 | 24億7707万 | -4.98% | 28.75 | 0.55 |
| 03/05 | 190 | 192 | 189 | 192 | +1.05% | 41,000 | 24億9004万 | -5.42% | 28.9 | 0.56 |
| 03/04 | 193 | 193 | 190 | 190 | -1.55% | 41,000 | 24億6411万 | -7.32% | 28.6 | 0.55 |
| 03/03 | 193 | 196 | 192 | 193 | +1.05% | 46,000 | 25億301万 | -6.76% | 29.06 | 0.56 |
| 03/02 | 192 | 193 | 189 | 191 | 0% | 54,000 | 24億7707万 | -8.61% | 28.75 | 0.55 |
| 02/27 | 191 | 193 | 189 | 191 | +1.6% | 50,000 | 24億7707万 | -9.05% | 28.75 | 0.55 |
| 02/26 | 194 | 194 | 188 | 188 | -1.05% | 43,000 | 24億3817万 | -11.32% | 28.3 | 0.54 |
| 02/25 | 195 | 195 | 190 | 190 | 0% | 123,000 | 24億6411万 | -10.8% | 28.6 | 0.55 |
| 02/24 | 184 | 190 | 182 | 190 | +4.4% | 148,000 | 24億6411万 | -11.21% | 28.6 | 0.55 |
| 02/23 | 187 | 187 | 182 | 182 | -1.09% | 75,000 | 23億6035万 | -15.35% | 27.4 | 0.53 |
| 02/20 | 187 | 188 | 182 | 184 | -1.08% | 128,000 | 23億8629万 | -14.81% | 27.7 | 0.53 |
| 02/19 | 188 | 189 | 186 | 186 | -0.53% | 75,000 | 24億1223万 | -14.29% | 28 | 0.54 |
| 02/18 | 191 | 195 | 187 | 187 | -2.09% | 70,000 | 24億2520万 | -14.22% | 28.15 | 0.54 |
| 02/17 | 188 | 194 | 187 | 191 | +0.53% | 47,000 | 24億7707万 | -12.79% | 28.75 | 0.55 |
| 02/16 | 187 | 193 | 185 | 190 | +1.6% | 62,000 | 24億6411万 | -13.64% | 28.6 | 0.55 |
| 02/13 | 192 | 192 | 185 | 187 | -3.11% | 83,000 | 24億2520万 | -15.38% | 28.15 | 0.54 |
| 02/12 | 193 | 193 | 191 | 193 | -2.03% | 54,000 | 25億301万 | -13.06% | 29.06 | 0.56 |
| 02/10 | 196 | 197 | 193 | 197 | -1.5% | 70,000 | 25億5489万 | -11.26% | 29.66 | 0.57 |
| 02/09 | 198 | 202 | 192 | 200 | +1.52% | 272,000 | 25億9380万 | -10.31% | 30.11 | 0.58 |
| 02/06 | 245 | 247 | 190 | 197 | -19.26% | 561,000 | 25億5489万 | -12.05% | 29.66 | 0.57 |
| 02/05 | 249 | 250 | 242 | 244 | -1.61% | 124,000 | 31億6443万 | +8.93% | 36.73 | 0.71 |
| 02/04 | 246 | 253 | 246 | 248 | 0% | 106,000 | 32億1631万 | +11.71% | 37.34 | 0.72 |
| 02/03 | 239 | 249 | 235 | 248 | +4.64% | 157,000 | 32億1631万 | +12.22% | 37.34 | 0.72 |
| 02/02 | 246 | 248 | 235 | 237 | -4.44% | 112,000 | 30億7365万 | +8.22% | 35.68 | 0.69 |
| 01/30 | 243 | 253 | 243 | 248 | +2.06% | 118,000 | 32億1631万 | +13.76% | 37.34 | 0.72 |
| 01/29 | 238 | 252 | 237 | 243 | +0.83% | 195,000 | 31億5146万 | +11.98% | 36.58 | 0.7 |
| 01/28 | 237 | 245 | 234 | 241 | +1.26% | 101,000 | 31億2552万 | +11.57% | 36.28 | 0.7 |
| 01/27 | 235 | 238 | 234 | 238 | +2.59% | 118,000 | 30億8662万 | +10.7% | 35.83 | 0.69 |
| 01/26 | 225 | 233 | 224 | 232 | +2.65% | 56,000 | 30億880万 | +8.41% | 34.93 | 0.67 |
| 01/23 | 235 | 240 | 226 | 226 | -3% | 261,000 | 29億3099万 | +6.1% | 34.02 | 0.65 |
| 01/22 | 220 | 233 | 216 | 233 | +8.37% | 152,000 | 30億2177万 | +9.39% | 35.08 | 0.67 |
| 01/21 | 222 | 222 | 215 | 215 | -3.15% | 33,000 | 27億8833万 | +1.42% | 32.37 | 0.62 |
| 01/20 | 215 | 225 | 215 | 222 | +3.26% | 104,000 | 28億7911万 | +4.72% | 33.42 | 0.64 |
| 01/19 | 206 | 215 | 205 | 215 | +4.88% | 127,000 | 27億8833万 | +1.42% | 32.37 | 0.62 |
| 01/16 | 206 | 210 | 204 | 205 | -0.49% | 56,000 | 26億5864万 | -3.3% | 30.86 | 0.59 |
| 01/15 | 204 | 210 | 204 | 206 | 0% | 43,000 | 26億7161万 | -3.29% | 31.01 | 0.6 |
| 01/14 | 210 | 212 | 205 | 206 | -1.44% | 102,000 | 26億7161万 | -3.74% | 31.01 | 0.6 |
| 01/13 | 212 | 212 | 208 | 209 | -2.79% | 114,000 | 27億1052万 | -2.34% | 31.46 | 0.6 |
| 01/09 | 215 | 215 | 211 | 215 | +0.94% | 58,000 | 27億8833万 | +0.47% | 32.37 | 0.62 |
| 01/08 | 210 | 213 | 210 | 213 | +0.95% | 69,000 | 27億6239万 | -0.47% | 32.07 | 0.62 |
| 01/07 | 210 | 212 | 207 | 211 | +0.48% | 55,000 | 27億3645万 | -1.86% | 31.77 | 0.61 |
| 01/06 | 212 | 212 | 209 | 210 | -1.41% | 44,000 | 27億2349万 | -2.78% | 31.61 | 0.61 |
| 01/05 | 212 | 216 | 211 | 213 | 0% | 32,000 | 27億6239万 | -1.84% | 32.07 | 0.62 |
| 2014 |
| 12/30 | 211 | 213 | 208 | 213 | +2.4% | 41,000 | 27億6239万 | -1.39% | 32.07 | 0.62 |
| 12/29 | 211 | 213 | 205 | 208 | +0.48% | 79,000 | 26億9755万 | -3.26% | 31.31 | 0.6 |
| 12/26 | 205 | 211 | 203 | 207 | +1.97% | 102,000 | 26億8458万 | -2.82% | 31.16 | 0.6 |
| 12/25 | 213 | 214 | 201 | 203 | -5.14% | 141,000 | 26億3270万 | -4.25% | 30.56 | 0.59 |
| 12/24 | 213 | 218 | 212 | 214 | +0.94% | 83,000 | 27億7536万 | +1.42% | 32.22 | 0.62 |
| 12/22 | 220 | 220 | 212 | 212 | -3.64% | 101,000 | 27億4942万 | +1.44% | 31.92 | 0.61 |
| 12/19 | 222 | 227 | 214 | 220 | +0.46% | 101,000 | 28億5318万 | +6.28% | 33.12 | 0.64 |
| 12/18 | 214 | 222 | 210 | 219 | +3.3% | 114,000 | 28億4021万 | +6.83% | 32.97 | 0.63 |
| 12/17 | 208 | 213 | 208 | 212 | -0.47% | 92,000 | 27億4942万 | +4.43% | 31.92 | 0.61 |
| 12/16 | 215 | 217 | 203 | 213 | 0% | 156,000 | 27億6239万 | +5.45% | 32.07 | 0.62 |
| 12/15 | 211 | 214 | 208 | 213 | -1.39% | 103,000 | 27億6239万 | +6.5% | 32.07 | 0.62 |
| 12/12 | 224 | 230 | 216 | 216 | +2.37% | 203,000 | 28億130万 | +9.09% | 32.52 | 0.63 |
| 12/11 | 205 | 215 | 204 | 211 | -2.31% | 95,000 | 27億3645万 | +7.11% | 31.77 | 0.61 |
| 12/10 | 218 | 219 | 209 | 216 | -2.7% | 114,000 | 28億130万 | +10.2% | 32.52 | 0.63 |
| 12/09 | 223 | 228 | 217 | 222 | -1.33% | 170,000 | 28億7911万 | +14.43% | 33.42 | 0.64 |
| 12/08 | 223 | 237 | 223 | 225 | +1.35% | 239,000 | 29億1802万 | +17.19% | 33.87 | 0.65 |
| 12/05 | 238 | 245 | 218 | 222 | -3.06% | 715,000 | 28億7911万 | +16.84% | 33.42 | 0.64 |
| 12/04 | 224 | 240 | 216 | 229 | +10.1% | 1,306,000 | 29億6990万 | +21.81% | 34.48 | 0.66 |
| 12/03 | 213 | 216 | 207 | 208 | -1.89% | 115,000 | 26億9755万 | +11.83% | 31.31 | 0.6 |
| 12/02 | 213 | 223 | 210 | 212 | 0% | 218,000 | 27億4942万 | +15.22% | 31.92 | 0.61 |
| 12/01 | 225 | 232 | 203 | 212 | -9.01% | 488,000 | 27億4942万 | +16.48% | 31.92 | 0.61 |
| 11/28 | 230 | 240 | 218 | 233 | -5.28% | 608,000 | 30億2177万 | +29.44% | 35.08 | 0.67 |
| 11/27 | 221 | 282 | 221 | 246 | +14.42% | 1,748,000 | 31億9037万 | +38.98% | 37.03 | 0.71 |
| 11/26 | 201 | 216 | 198 | 215 | +9.69% | 821,000 | 27億8833万 | +23.56% | 32.37 | 0.62 |
| 11/25 | 184 | 196 | 182 | 196 | +8.89% | 641,000 | 25億4192万 | +13.95% | 29.51 | 0.57 |
| 11/21 | 178 | 180 | 175 | 180 | +1.12% | 122,000 | 23億3442万 | +5.88% | 27.1 | 0.52 |
| 11/20 | 174 | 179 | 173 | 178 | +4.09% | 90,000 | 23億848万 | +5.33% | 26.8 | 0.52 |
| 11/19 | 173 | 173 | 171 | 171 | 0% | 10,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/18 | 169 | 174 | 169 | 171 | 0% | 17,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/17 | 168 | 171 | 167 | 171 | +2.4% | 31,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/14 | 171 | 172 | 167 | 167 | -2.34% | 30,000 | 21億6582万 | -0.6% | 25.14 | 0.48 |
| 11/13 | 170 | 171 | 169 | 171 | 0% | 5,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/12 | 171 | 172 | 169 | 171 | +0.59% | 57,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/11 | 173 | 174 | 169 | 170 | -1.16% | 47,000 | 22億473万 | +1.19% | 25.59 | 0.49 |
| 11/10 | 173 | 173 | 171 | 172 | -1.71% | 28,000 | 22億3066万 | +2.38% | 25.89 | 0.5 |
| 11/07 | 184 | 184 | 175 | 175 | -2.78% | 60,000 | 22億6957万 | +4.17% | 26.35 | 0.51 |
| 11/06 | 179 | 182 | 179 | 180 | +1.12% | 84,000 | 23億3442万 | +7.14% | 27.1 | 0.52 |
| 11/05 | 171 | 179 | 170 | 178 | +4.71% | 48,000 | 23億848万 | +5.95% | 26.8 | 0.52 |
| 11/04 | 174 | 176 | 170 | 170 | -1.73% | 92,000 | 22億473万 | +1.19% | 25.59 | 0.49 |
| 10/31 | 174 | 174 | 171 | 173 | 0% | 17,000 | 22億4363万 | +2.98% | 26.04 | 0.5 |
