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 | 224 | 228 | 220 | 228 | +0.88% | 41,000 | 14億2386万 | -8.43% | 205.73 | 0.47 |
| 03/30 | 223 | 229 | 223 | 226 | +0.44% | 10,000 | 14億1137万 | -9.6% | 203.92 | 0.47 |
| 03/27 | 214 | 225 | 213 | 225 | -0.44% | 35,000 | 14億512万 | -10.71% | 203.02 | 0.47 |
| 03/26 | 225 | 230 | 216 | 226 | -1.31% | 49,000 | 14億1137万 | -10.67% | 203.92 | 0.47 |
| 03/25 | 229 | 232 | 226 | 229 | -1.29% | 44,000 | 14億3010万 | -10.2% | 206.63 | 0.48 |
| 03/24 | 233 | 233 | 228 | 232 | -0.85% | 27,000 | 14億4884万 | -9.38% | 209.33 | 0.48 |
| 03/23 | 235 | 235 | 232 | 234 | +0.43% | 32,000 | 14億6133万 | -9.3% | 211.14 | 0.49 |
| 03/20 | 231 | 235 | 227 | 233 | -5.28% | 86,000 | 14億5508万 | -9.69% | 210.24 | 0.48 |
| 03/19 | 251 | 251 | 246 | 246 | -1.99% | 37,000 | 15億3627万 | -5.02% | 221.97 | 0.51 |
| 03/18 | 253 | 253 | 250 | 251 | -0.79% | 31,000 | 15億6749万 | -3.46% | 226.48 | 0.52 |
| 03/17 | 257 | 257 | 252 | 253 | -1.56% | 26,000 | 15億7998万 | -2.69% | 228.28 | 0.53 |
| 03/16 | 255 | 257 | 252 | 257 | -0.39% | 33,000 | 16億496万 | -1.15% | 231.89 | 0.53 |
| 03/13 | 256 | 259 | 251 | 258 | +0.78% | 62,000 | 16億1121万 | -0.77% | 232.79 | 0.54 |
| 03/12 | 258 | 260 | 256 | 256 | -0.78% | 17,000 | 15億9872万 | -1.16% | 230.99 | 0.53 |
| 03/11 | 259 | 259 | 254 | 258 | +0.39% | 27,000 | 16億1121万 | -0.39% | 232.79 | 0.54 |
| 03/10 | 256 | 258 | 253 | 257 | +0.78% | 22,000 | 16億496万 | -0.77% | 231.89 | 0.53 |
| 03/09 | 254 | 260 | 254 | 255 | +0.39% | 20,000 | 15億9247万 | -1.54% | 230.09 | 0.53 |
| 03/06 | 263 | 265 | 251 | 254 | -4.15% | 46,000 | 15億8623万 | -1.93% | 229.19 | 0.53 |
| 03/05 | 265 | 266 | 263 | 265 | 0% | 22,000 | 16億5492万 | +2.32% | 239.11 | 0.55 |
| 03/04 | 265 | 265 | 262 | 265 | 0% | 8,000 | 16億5492万 | +2.32% | 239.11 | 0.55 |
| 03/03 | 262 | 265 | 261 | 265 | +1.15% | 22,000 | 16億5492万 | +2.32% | 239.11 | 0.55 |
| 03/02 | 263 | 265 | 262 | 262 | -0.76% | 4,000 | 16億3619万 | +1.16% | 236.4 | 0.55 |
| 02/27 | 264 | 270 | 261 | 264 | 0% | 47,000 | 16億4868万 | +2.33% | 238.21 | 0.55 |
| 02/26 | 262 | 265 | 260 | 264 | +1.54% | 28,000 | 16億4868万 | +2.33% | 238.21 | 0.55 |
| 02/25 | 258 | 260 | 258 | 260 | 0% | 10,000 | 16億2370万 | +1.17% | 234.6 | 0.54 |
| 02/24 | 258 | 262 | 256 | 260 | +0.39% | 15,000 | 16億2370万 | +1.17% | 234.6 | 0.54 |
| 02/23 | 271 | 274 | 259 | 259 | -5.13% | 48,000 | 16億1745万 | +0.78% | 233.7 | 0.54 |
| 02/20 | 273 | 273 | 265 | 273 | 0% | 38,000 | 17億488万 | +6.64% | 246.33 | 0.57 |
| 02/19 | 259 | 274 | 259 | 273 | +6.23% | 65,000 | 17億488万 | +6.64% | 246.33 | 0.57 |
| 02/18 | 255 | 260 | 255 | 257 | -0.77% | 15,000 | 16億496万 | +0.78% | 231.89 | 0.53 |
| 02/17 | 253 | 259 | 253 | 259 | +2.78% | 11,000 | 16億1745万 | +1.57% | 233.7 | 0.54 |
| 02/16 | 251 | 255 | 249 | 252 | -2.7% | 41,000 | 15億7374万 | -1.18% | 227.38 | 0.52 |
| 02/13 | 258 | 272 | 258 | 259 | +2.37% | 103,000 | 16億1745万 | +1.57% | 233.7 | 0.54 |
| 02/12 | 257 | 257 | 253 | 253 | -0.78% | 24,000 | 15億7998万 | -0.78% | 228.28 | 0.53 |
| 02/10 | 255 | 259 | 252 | 255 | +1.59% | 18,000 | 15億9247万 | 0% | 230.09 | 0.53 |
| 02/09 | 254 | 254 | 251 | 251 | -1.18% | 15,000 | 15億6749万 | -1.57% | 226.48 | 0.52 |
| 02/06 | 257 | 258 | 253 | 254 | +0.79% | 10,000 | 15億8623万 | -0.39% | 229.19 | 0.53 |
| 02/05 | 253 | 257 | 252 | 252 | -0.4% | 7,000 | 15億7374万 | -1.18% | 227.38 | 0.52 |
| 02/04 | 254 | 257 | 253 | 253 | -0.78% | 6,000 | 15億7998万 | -0.78% | 228.28 | 0.53 |
| 02/03 | 259 | 261 | 255 | 255 | -2.67% | 47,000 | 15億9247万 | 0% | 230.09 | 0.53 |
| 02/02 | 259 | 263 | 258 | 262 | +1.95% | 32,000 | 16億3619万 | +2.75% | 236.4 | 0.55 |
| 01/30 | 253 | 259 | 251 | 257 | +1.18% | 61,000 | 16億496万 | +1.18% | 231.89 | 0.53 |
| 01/29 | 257 | 260 | 250 | 254 | -2.68% | 37,000 | 15億8623万 | 0% | 229.19 | 0.53 |
| 01/28 | 256 | 261 | 256 | 261 | +1.56% | 36,000 | 16億2994万 | +2.76% | 235.5 | 0.54 |
| 01/27 | 263 | 263 | 256 | 257 | -1.15% | 26,000 | 16億496万 | +1.18% | 231.89 | 0.53 |
| 01/26 | 255 | 262 | 255 | 260 | +0.78% | 51,000 | 16億2370万 | +2.77% | 234.6 | 0.54 |
| 01/23 | 249 | 258 | 249 | 258 | +3.2% | 54,000 | 16億1121万 | +1.98% | 232.79 | 0.54 |
| 01/22 | 248 | 251 | 246 | 250 | +0.81% | 25,000 | 15億6125万 | -1.57% | 225.58 | 0.52 |
| 01/21 | 250 | 252 | 246 | 248 | -1.59% | 35,000 | 15億4876万 | -2.75% | 223.77 | 0.52 |
| 01/20 | 253 | 256 | 251 | 252 | 0% | 20,000 | 15億7374万 | -1.56% | 227.38 | 0.52 |
| 01/19 | 256 | 256 | 251 | 252 | -0.79% | 15,000 | 15億7374万 | -2.33% | 227.38 | 0.52 |
| 01/16 | 253 | 254 | 250 | 254 | -0.39% | 11,000 | 15億8623万 | -1.93% | 229.19 | 0.53 |
| 01/15 | 256 | 258 | 251 | 255 | -0.78% | 21,000 | 15億9247万 | -1.92% | 230.09 | 0.53 |
| 01/14 | 259 | 264 | 256 | 257 | +0.39% | 36,000 | 16億496万 | -1.53% | 231.89 | 0.53 |
| 01/13 | 256 | 260 | 255 | 256 | +0.39% | 25,000 | 15億9872万 | -1.92% | 230.99 | 0.53 |
| 01/09 | 258 | 258 | 254 | 255 | 0% | 15,000 | 15億9247万 | -3.04% | 230.09 | 0.53 |
| 01/08 | 257 | 258 | 253 | 255 | 0% | 30,000 | 15億9247万 | -3.41% | 230.09 | 0.53 |
| 01/07 | 257 | 258 | 254 | 255 | 0% | 9,000 | 15億9247万 | -3.77% | 230.09 | 0.53 |
| 01/06 | 258 | 258 | 254 | 255 | -1.92% | 16,000 | 15億9247万 | -4.49% | 230.09 | 0.53 |
| 01/05 | 250 | 264 | 250 | 260 | +4.42% | 40,000 | 16億2370万 | -2.62% | 234.6 | 0.54 |
| 2014 |
| 12/30 | 256 | 256 | 247 | 249 | -1.58% | 36,000 | 15億5500万 | -6.74% | 224.67 | 0.52 |
| 12/29 | 253 | 256 | 252 | 253 | +0.8% | 17,000 | 15億7998万 | -5.6% | 228.28 | 0.53 |
| 12/26 | 246 | 252 | 246 | 251 | +1.62% | 24,000 | 15億6749万 | -6.34% | 226.48 | 0.52 |
| 12/25 | 246 | 248 | 246 | 247 | -1.2% | 22,000 | 15億4251万 | -8.18% | 222.87 | 0.51 |
| 12/24 | 250 | 253 | 246 | 250 | -1.57% | 57,000 | 15億6125万 | -7.41% | 225.58 | 0.52 |
| 12/22 | 257 | 259 | 254 | 254 | -1.55% | 22,000 | 15億8623万 | -5.93% | 229.19 | 0.53 |
| 12/19 | 258 | 267 | 253 | 258 | +2.79% | 62,000 | 16億1121万 | -4.8% | 232.79 | 0.54 |
| 12/18 | 258 | 258 | 250 | 251 | +0.4% | 38,000 | 15億6749万 | -7.72% | 226.48 | 0.52 |
| 12/17 | 250 | 252 | 247 | 250 | 0% | 35,000 | 15億6125万 | -8.42% | 225.58 | 0.52 |
| 12/16 | 261 | 261 | 244 | 250 | -4.21% | 63,000 | 15億6125万 | -9.09% | 225.58 | 0.52 |
| 12/15 | 267 | 267 | 261 | 261 | -4.4% | 35,000 | 16億2994万 | -5.43% | 235.5 | 0.54 |
| 12/12 | 280 | 280 | 273 | 273 | -2.15% | 21,000 | 17億488万 | -1.44% | 246.33 | 0.57 |
| 12/11 | 280 | 280 | 273 | 279 | -0.36% | 38,000 | 17億4235万 | +0.72% | 251.74 | 0.58 |
| 12/10 | 283 | 284 | 276 | 280 | -1.06% | 140,000 | 17億4860万 | +0.72% | 252.64 | 0.58 |
| 12/09 | 282 | 284 | 280 | 283 | +1.8% | 132,000 | 17億6733万 | +1.8% | 255.35 | 0.59 |
| 12/08 | 282 | 283 | 278 | 278 | -0.36% | 28,000 | 17億3611万 | 0% | 250.84 | 0.58 |
| 12/05 | 273 | 279 | 271 | 279 | +1.82% | 46,000 | 17億4235万 | +0.36% | 251.74 | 0.58 |
| 12/04 | 280 | 280 | 273 | 274 | -1.79% | 39,000 | 17億1113万 | -1.08% | 247.23 | 0.57 |
| 12/03 | 286 | 287 | 279 | 279 | -2.11% | 41,000 | 17億4235万 | +0.72% | 251.74 | 0.58 |
| 12/02 | 285 | 285 | 281 | 285 | +0.71% | 25,000 | 17億7982万 | +3.26% | 257.16 | 0.59 |
| 12/01 | 288 | 288 | 281 | 283 | -1.74% | 45,000 | 17億6733万 | +2.91% | 255.35 | 0.59 |
| 11/28 | 287 | 300 | 284 | 288 | -2.37% | 100,000 | 17億9856万 | +5.49% | 259.86 | 0.6 |
| 11/27 | 342 | 342 | 288 | 295 | +9.26% | 626,000 | 18億4227万 | +8.46% | 266.18 | 0.61 |
| 11/26 | 268 | 270 | 268 | 270 | +2.27% | 12,000 | 16億8615万 | -0.37% | 243.62 | 0.56 |
| 11/25 | 267 | 267 | 263 | 264 | +1.15% | 15,000 | 16億4868万 | -2.22% | 238.21 | 0.55 |
| 11/21 | 261 | 261 | 256 | 261 | +1.16% | 23,000 | 16億2994万 | -2.97% | 235.5 | 0.54 |
| 11/20 | 270 | 270 | 258 | 258 | -4.44% | 28,000 | 16億1121万 | -4.09% | 232.79 | 0.54 |
| 11/19 | 271 | 272 | 269 | 270 | 0% | 17,000 | 16億8615万 | +0.75% | 243.62 | 0.56 |
| 11/18 | 268 | 270 | 266 | 270 | +0.75% | 29,000 | 16億8615万 | +0.75% | 243.62 | 0.56 |
| 11/17 | 271 | 277 | 268 | 268 | +2.29% | 74,000 | 16億7366万 | +0.37% | 241.82 | 0.56 |
| 11/14 | 270 | 271 | 259 | 262 | -8.39% | 95,000 | 16億3619万 | -1.87% | 236.4 | 0.55 |
| 11/13 | 288 | 293 | 286 | 286 | 0% | 35,000 | 17億8607万 | +6.72% | 258.06 | 0.6 |
| 11/12 | 284 | 298 | 284 | 286 | +1.06% | 67,000 | 17億8607万 | +6.72% | 258.06 | 0.6 |
| 11/11 | 291 | 291 | 283 | 283 | -1.05% | 25,000 | 17億6733万 | +5.2% | 255.35 | 0.59 |
| 11/10 | 278 | 286 | 278 | 286 | +2.14% | 29,000 | 17億8607万 | +6.32% | 258.06 | 0.6 |
| 11/07 | 286 | 286 | 277 | 280 | -1.75% | 25,000 | 17億4860万 | +3.7% | 252.64 | 0.58 |
| 11/06 | 290 | 290 | 285 | 285 | -0.7% | 40,000 | 17億7982万 | +5.17% | 257.16 | 0.59 |
| 11/05 | 279 | 294 | 275 | 287 | +2.87% | 80,000 | 17億9231万 | +5.51% | 258.96 | 0.6 |
| 11/04 | 288 | 288 | 275 | 279 | -1.41% | 53,000 | 17億4235万 | +2.2% | 251.74 | 0.58 |
| 10/31 | 280 | 293 | 278 | 283 | +1.43% | 71,000 | 17億6733万 | +2.91% | 255.35 | 0.59 |
