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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 525 | 528 | 525 | 526 | 0% | 3,400 | 63億7512万 | +0.57% | 9.4 | 0.8 |
| 03/30 | 525 | 529 | 525 | 526 | +0.48% | 6,800 | 63億7512万 | +0.77% | 9.4 | 0.8 |
| 03/27 | 530 | 530 | 520 | 524 | +0.1% | 12,800 | 63億4482万 | +0.48% | 9.35 | 0.79 |
| 03/26 | 526 | 526 | 523 | 523 | -1.51% | 12,400 | 63億3876万 | +0.38% | 9.34 | 0.79 |
| 03/25 | 535 | 535 | 527 | 531 | -0.65% | 7,200 | 64億3572万 | +2.12% | 9.49 | 0.81 |
| 03/24 | 532 | 535 | 531 | 535 | +0.28% | 3,600 | 64億7814万 | +2.79% | 9.55 | 0.81 |
| 03/23 | 529 | 534 | 527 | 533 | +1.14% | 10,000 | 64億5996万 | +2.5% | 9.52 | 0.81 |
| 03/20 | 533 | 534 | 525 | 527 | +0.09% | 13,800 | 63億8724万 | +1.35% | 9.42 | 0.8 |
| 03/19 | 531 | 536 | 526 | 527 | -1.31% | 6,200 | 63億8118万 | +1.25% | 9.41 | 0.8 |
| 03/18 | 534 | 535 | 533 | 534 | +0.09% | 9,800 | 64億6602万 | +2.6% | 9.53 | 0.81 |
| 03/17 | 533 | 533 | 528 | 533 | +1.52% | 7,600 | 64億5996万 | +2.3% | 9.52 | 0.81 |
| 03/16 | 528 | 535 | 525 | 525 | +0.19% | 10,400 | 63億6300万 | +0.77% | 9.38 | 0.8 |
| 03/13 | 525 | 529 | 521 | 524 | 0% | 12,000 | 63億5088万 | +0.58% | 9.36 | 0.79 |
| 03/12 | 520 | 524 | 518 | 524 | +1.26% | 8,200 | 63億5088万 | +0.58% | 9.36 | 0.79 |
| 03/11 | 514 | 518 | 514 | 518 | +0.19% | 8,800 | 62億7210万 | -0.67% | 9.25 | 0.78 |
| 03/10 | 515 | 519 | 515 | 517 | +0.1% | 8,600 | 62億5998万 | -0.86% | 9.23 | 0.78 |
| 03/09 | 513 | 516 | 512 | 516 | +0.88% | 4,600 | 62億5392万 | -0.96% | 9.22 | 0.78 |
| 03/06 | 511 | 514 | 510 | 512 | +0.2% | 4,400 | 61億9938万 | -2.01% | 9.14 | 0.78 |
| 03/05 | 513 | 516 | 510 | 511 | -0.68% | 15,200 | 61億8726万 | -2.39% | 9.12 | 0.77 |
| 03/04 | 522 | 522 | 514 | 514 | -1.53% | 9,000 | 62億2968万 | -1.91% | 9.18 | 0.78 |
| 03/03 | 529 | 529 | 522 | 522 | -1.32% | 10,400 | 63億2664万 | -0.38% | 9.33 | 0.79 |
| 03/02 | 515 | 529 | 515 | 529 | +3.22% | 14,400 | 64億1148万 | +0.76% | 9.45 | 0.8 |
| 02/27 | 513 | 521 | 511 | 513 | -0.1% | 11,000 | 62億1150万 | -2.38% | 9.16 | 0.78 |
| 02/26 | 509 | 515 | 509 | 513 | +0.1% | 8,000 | 62億1756万 | -2.47% | 9.17 | 0.78 |
| 02/25 | 511 | 514 | 510 | 513 | +0.99% | 6,200 | 62億1150万 | -2.75% | 9.16 | 0.78 |
| 02/24 | 503 | 509 | 503 | 508 | +0.5% | 13,400 | 61億5090万 | -3.88% | 9.07 | 0.77 |
| 02/23 | 515 | 516 | 502 | 505 | -1.66% | 38,800 | 61億2060万 | -4.54% | 9.02 | 0.77 |
| 02/20 | 518 | 518 | 501 | 514 | -0.77% | 27,600 | 62億2362万 | -3.11% | 9.17 | 0.78 |
| 02/19 | 523 | 523 | 518 | 518 | -1.15% | 4,800 | 62億7210万 | -2.54% | 9.25 | 0.78 |
| 02/18 | 528 | 530 | 498 | 524 | -1.04% | 23,200 | 63億4482万 | -1.6% | 9.35 | 0.79 |
| 02/17 | 529 | 531 | 528 | 529 | +0.09% | 8,400 | 64億1148万 | -0.56% | 9.45 | 0.8 |
| 02/16 | 534 | 535 | 529 | 529 | -1.31% | 4,400 | 64億542万 | -0.66% | 9.44 | 0.8 |
| 02/13 | 543 | 543 | 528 | 536 | -0.28% | 8,000 | 64億9026万 | +0.66% | 9.57 | 0.81 |
| 02/12 | 545 | 545 | 537 | 537 | -0.65% | 10,800 | 65億844万 | +0.94% | 9.59 | 0.81 |
| 02/10 | 535 | 541 | 532 | 541 | +1.22% | 22,200 | 65億5086万 | +1.79% | 9.66 | 0.82 |
| 02/09 | 535 | 537 | 532 | 534 | -0.19% | 8,400 | 64億7208万 | +0.56% | 9.54 | 0.81 |
| 02/06 | 535 | 537 | 521 | 535 | +1.04% | 17,800 | 64億8420万 | +0.94% | 9.56 | 0.81 |
| 02/05 | 522 | 531 | 521 | 530 | +0.86% | 10,200 | 64億1754万 | +0.09% | 9.46 | 0.8 |
| 02/04 | 521 | 528 | 518 | 525 | +2.64% | 6,800 | 63億6300万 | -0.57% | 9.38 | 0.8 |
| 02/03 | 517 | 520 | 511 | 512 | -1.54% | 11,200 | 61億9938万 | -2.94% | 9.14 | 0.78 |
| 02/02 | 527 | 527 | 520 | 520 | -1.42% | 11,200 | 62億9634万 | -1.42% | 9.28 | 0.79 |
| 01/30 | 534 | 534 | 527 | 527 | -1.31% | 17,600 | 63億8724万 | +0.19% | 9.42 | 0.8 |
| 01/29 | 534 | 538 | 534 | 534 | 0% | 9,800 | 64億7208万 | +1.71% | 9.54 | 0.81 |
| 01/28 | 534 | 536 | 533 | 534 | -0.09% | 5,000 | 64億7208万 | +2.1% | 9.54 | 0.81 |
| 01/27 | 533 | 535 | 531 | 535 | 0% | 9,400 | 64億7814万 | +2.39% | 9.55 | 0.81 |
| 01/26 | 534 | 535 | 532 | 535 | +0.09% | 5,400 | 64億7814万 | +2.79% | 9.55 | 0.81 |
| 01/23 | 533 | 539 | 533 | 534 | 0% | 16,600 | 64億7208万 | +2.89% | 9.54 | 0.81 |
| 01/22 | 539 | 539 | 532 | 534 | -0.28% | 10,600 | 64億7208万 | +3.29% | 9.54 | 0.81 |
| 01/21 | 538 | 539 | 535 | 536 | -0.37% | 5,600 | 64億9026万 | +3.98% | 9.57 | 0.81 |
| 01/20 | 537 | 538 | 533 | 538 | +1.51% | 3,800 | 65億1450万 | +4.78% | 9.6 | 0.82 |
| 01/19 | 538 | 539 | 528 | 530 | -1.58% | 10,600 | 64億1754万 | +3.62% | 9.46 | 0.8 |
| 01/16 | 536 | 539 | 520 | 538 | +0.09% | 14,200 | 65億2056万 | +5.7% | 9.61 | 0.82 |
| 01/15 | 528 | 538 | 528 | 538 | +1.42% | 5,000 | 65億1450万 | +6.02% | 9.6 | 0.82 |
| 01/14 | 536 | 538 | 528 | 530 | +0.57% | 13,200 | 64億2360万 | +4.74% | 9.47 | 0.8 |
| 01/13 | 535 | 535 | 522 | 527 | -0.75% | 9,800 | 63億8724万 | +4.56% | 9.42 | 0.8 |
| 01/09 | 540 | 540 | 531 | 531 | -1.3% | 17,200 | 64億3572万 | +5.57% | 9.49 | 0.81 |
| 01/08 | 544 | 547 | 538 | 538 | +1.8% | 20,800 | 65億2056万 | +7.39% | 9.61 | 0.82 |
| 01/07 | 515 | 549 | 515 | 529 | +1.63% | 38,000 | 64億542万 | +5.91% | 9.44 | 0.8 |
| 01/06 | 518 | 521 | 514 | 520 | -0.67% | 10,400 | 63億240万 | +4.42% | 9.29 | 0.79 |
| 01/05 | 515 | 524 | 515 | 524 | +1.75% | 13,200 | 63億4482万 | +5.54% | 9.35 | 0.79 |
| 2014 |
| 12/30 | 511 | 515 | 501 | 515 | +0.78% | 15,400 | 62億3574万 | +4.15% | 9.19 | 0.78 |
| 12/29 | 509 | 513 | 506 | 511 | +0.89% | 12,000 | 61億8726万 | +3.55% | 9.12 | 0.77 |
| 12/26 | 501 | 506 | 501 | 506 | +0.4% | 6,400 | 61億3272万 | +2.85% | 9.04 | 0.77 |
| 12/25 | 505 | 508 | 500 | 504 | +0.5% | 14,200 | 61億848万 | +2.65% | 9 | 0.76 |
| 12/24 | 505 | 505 | 502 | 502 | +0.1% | 14,800 | 60億7818万 | +2.35% | 8.96 | 0.76 |
| 12/22 | 501 | 505 | 499 | 501 | 0% | 11,400 | 60億7212万 | +2.45% | 8.95 | 0.76 |
| 12/19 | 505 | 505 | 498 | 501 | +0.2% | 11,200 | 60億7212万 | +2.66% | 8.95 | 0.76 |
| 12/18 | 503 | 507 | 500 | 500 | +0.2% | 17,600 | 60億6000万 | +2.46% | 8.93 | 0.76 |
| 12/17 | 493 | 504 | 493 | 499 | +1.32% | 29,800 | 60億4788万 | +2.46% | 8.92 | 0.76 |
| 12/16 | 491 | 493 | 488 | 493 | +0.51% | 8,000 | 59億6910万 | +1.13% | 8.8 | 0.75 |
| 12/15 | 499 | 499 | 490 | 490 | -1.71% | 21,000 | 59億3880万 | +0.62% | 8.75 | 0.74 |
| 12/12 | 487 | 499 | 487 | 499 | +4.29% | 28,400 | 60億4182万 | +2.36% | 8.91 | 0.76 |
| 12/11 | 476 | 480 | 476 | 478 | 0% | 7,800 | 57億9336万 | -1.65% | 8.54 | 0.72 |
| 12/10 | 478 | 486 | 478 | 478 | -1.54% | 22,000 | 57億9336万 | -1.65% | 8.54 | 0.72 |
| 12/09 | 493 | 493 | 486 | 486 | -1.42% | 7,600 | 58億8426万 | -0.1% | 8.67 | 0.74 |
| 12/08 | 499 | 499 | 493 | 493 | -0.71% | 3,400 | 59億6910万 | +1.55% | 8.8 | 0.75 |
| 12/05 | 488 | 499 | 488 | 496 | +0.92% | 15,200 | 60億1152万 | +2.48% | 8.86 | 0.75 |
| 12/04 | 494 | 498 | 491 | 492 | -0.51% | 12,400 | 59億5698万 | +1.76% | 8.78 | 0.75 |
| 12/03 | 496 | 498 | 490 | 494 | -0.4% | 12,600 | 59億8728万 | +2.49% | 8.83 | 0.75 |
| 12/02 | 488 | 496 | 488 | 496 | +0.2% | 10,600 | 60億1152万 | +3.12% | 8.86 | 0.75 |
| 12/01 | 487 | 499 | 487 | 495 | +1.64% | 31,800 | 59億9940万 | +3.34% | 8.84 | 0.75 |
| 11/28 | 483 | 487 | 482 | 487 | +0.41% | 9,200 | 59億244万 | +1.88% | 8.7 | 0.74 |
| 11/27 | 488 | 488 | 485 | 485 | +1.15% | 6,200 | 58億7820万 | +1.68% | 8.67 | 0.74 |
| 11/26 | 483 | 483 | 477 | 480 | -0.62% | 15,800 | 58億1154万 | +0.74% | 8.57 | 0.73 |
| 11/25 | 480 | 485 | 480 | 483 | 0% | 6,800 | 58億4790万 | +1.58% | 8.62 | 0.73 |
| 11/21 | 480 | 483 | 478 | 483 | +0.21% | 2,800 | 58億4790万 | +2.01% | 8.62 | 0.73 |
| 11/20 | 489 | 489 | 478 | 482 | -0.93% | 10,200 | 58億3578万 | +2.01% | 8.6 | 0.73 |
| 11/19 | 483 | 488 | 483 | 486 | +1.04% | 4,800 | 58億9032万 | +3.18% | 8.68 | 0.74 |
| 11/18 | 481 | 485 | 478 | 481 | +0.84% | 10,600 | 58億2972万 | +2.56% | 8.59 | 0.73 |
| 11/17 | 478 | 479 | 476 | 477 | +0.42% | 4,600 | 57億8124万 | +1.92% | 8.52 | 0.72 |
| 11/14 | 486 | 486 | 475 | 475 | -2.76% | 20,200 | 57億5700万 | +1.71% | 8.49 | 0.72 |
| 11/13 | 495 | 496 | 488 | 489 | -1.21% | 17,800 | 59億2062万 | +4.83% | 8.73 | 0.74 |
| 11/12 | 496 | 499 | 491 | 495 | -0.1% | 16,800 | 59億9334万 | +6.34% | 8.84 | 0.75 |
| 11/11 | 490 | 499 | 490 | 495 | +2.59% | 28,200 | 59億9940万 | +6.91% | 8.84 | 0.75 |
| 11/10 | 484 | 484 | 478 | 483 | +0.21% | 5,800 | 58億4790万 | +4.66% | 8.62 | 0.73 |
| 11/07 | 478 | 488 | 478 | 482 | +0.31% | 6,200 | 58億3578万 | +4.67% | 8.6 | 0.73 |
| 11/06 | 484 | 489 | 480 | 480 | 0% | 26,400 | 58億1760万 | +4.35% | 8.58 | 0.73 |
| 11/05 | 476 | 485 | 476 | 480 | +0.42% | 11,000 | 58億1760万 | +4.58% | 8.58 | 0.73 |
| 11/04 | 475 | 485 | 475 | 478 | +0.84% | 20,800 | 57億9336万 | +4.14% | 8.54 | 0.72 |
| 10/31 | 467 | 474 | 460 | 474 | +1.5% | 21,200 | 57億4488万 | +3.49% | 8.47 | 0.72 |
