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 | 638 | 647 | 635 | 637 | +1.43% | 7,002,000 | 3391億7926万 | +5.29% | 14.51 | 1.38 |
| 03/30 | 627 | 633 | 612 | 628 | +3.46% | 6,404,000 | 3343億8709万 | +4.32% | 14.3 | 1.36 |
| 03/27 | 611 | 628 | 604 | 607 | +0.5% | 3,691,000 | 3232億536万 | +1.34% | 13.82 | 1.32 |
| 03/26 | 619 | 621 | 603 | 604 | -3.51% | 4,123,000 | 3216億797万 | +1% | 13.75 | 1.31 |
| 03/25 | 631 | 632 | 620 | 626 | -0.95% | 2,349,000 | 3333億2216万 | +5.03% | 14.26 | 1.36 |
| 03/24 | 629 | 635 | 626 | 632 | -0.47% | 1,615,000 | 3365億1694万 | +6.4% | 14.39 | 1.37 |
| 03/23 | 634 | 639 | 632 | 635 | +0.63% | 2,591,000 | 3381億1433万 | +7.45% | 14.46 | 1.38 |
| 03/20 | 628 | 632 | 622 | 631 | +1.28% | 2,792,000 | 3359億8448万 | +7.5% | 14.37 | 1.37 |
| 03/19 | 627 | 629 | 619 | 623 | -1.89% | 3,998,000 | 3317億2477万 | +6.86% | 14.19 | 1.35 |
| 03/18 | 630 | 637 | 622 | 635 | +2.42% | 7,809,000 | 3381億1433万 | +9.48% | 14.46 | 1.38 |
| 03/17 | 601 | 638 | 600 | 620 | +4.2% | 9,240,000 | 3301億2738万 | +7.45% | 14.12 | 1.34 |
| 03/16 | 592 | 597 | 590 | 595 | +0.85% | 2,568,000 | 3168億1579万 | +3.66% | 13.55 | 1.29 |
| 03/13 | 593 | 595 | 584 | 590 | +1.2% | 5,006,000 | 3141億5348万 | +3.51% | 13.44 | 1.28 |
| 03/12 | 576 | 585 | 564 | 583 | +1.39% | 7,367,000 | 3104億2623万 | +2.82% | 13.28 | 1.26 |
| 03/11 | 567 | 577 | 566 | 575 | +0.7% | 3,322,000 | 3061億6652万 | +2.13% | 13.09 | 1.25 |
| 03/10 | 584 | 586 | 568 | 571 | -1.55% | 3,045,000 | 3040億3667万 | +1.96% | 13 | 1.24 |
| 03/09 | 580 | 584 | 577 | 580 | -0.51% | 2,441,000 | 3088億2884万 | +3.94% | 13.21 | 1.26 |
| 03/06 | 583 | 586 | 578 | 583 | +0.34% | 2,625,000 | 3104億2623万 | +5.05% | 13.28 | 1.26 |
| 03/05 | 587 | 589 | 580 | 581 | -1.53% | 2,284,000 | 3093億6130万 | +5.25% | 13.23 | 1.26 |
| 03/04 | 593 | 595 | 580 | 590 | -1.17% | 4,320,000 | 3141億5348万 | +7.27% | 13.44 | 1.28 |
| 03/03 | 610 | 615 | 592 | 597 | -1.81% | 3,811,000 | 3178億8072万 | +9.34% | 13.6 | 1.29 |
| 03/02 | 602 | 612 | 596 | 608 | +1.67% | 4,072,000 | 3237億3782万 | +12.18% | 13.85 | 1.32 |
| 02/27 | 603 | 604 | 591 | 598 | -0.5% | 3,304,000 | 3184億1318万 | +11.15% | 13.62 | 1.3 |
| 02/26 | 580 | 606 | 580 | 601 | +3.09% | 6,280,000 | 3200億1057万 | +12.34% | 13.69 | 1.3 |
| 02/25 | 582 | 595 | 580 | 583 | +0.87% | 4,594,000 | 3104億2623万 | +9.79% | 13.28 | 1.26 |
| 02/24 | 564 | 583 | 564 | 578 | +3.03% | 4,222,000 | 3077億6391万 | +9.68% | 13.16 | 1.25 |
| 02/23 | 570 | 577 | 557 | 561 | -1.06% | 4,538,000 | 2987億1203万 | +7.06% | 12.78 | 1.22 |
| 02/20 | 560 | 569 | 554 | 567 | +0.53% | 4,137,000 | 3019億681万 | +8.83% | 12.91 | 1.23 |
| 02/19 | 557 | 565 | 557 | 564 | +1.26% | 3,690,000 | 3003億942万 | +8.88% | 12.84 | 1.22 |
| 02/18 | 558 | 561 | 554 | 557 | 0% | 3,194,000 | 2965億8218万 | +7.95% | 12.68 | 1.21 |
| 02/17 | 542 | 558 | 538 | 557 | +2.2% | 3,450,000 | 2965億8218万 | +8.37% | 12.68 | 1.21 |
| 02/16 | 540 | 555 | 539 | 545 | +0.93% | 3,488,000 | 2901億9262万 | +6.24% | 12.41 | 1.18 |
| 02/13 | 541 | 544 | 532 | 540 | -1.64% | 4,164,000 | 2875億3030万 | +5.47% | 12.3 | 1.17 |
| 02/12 | 550 | 554 | 541 | 549 | +0.55% | 4,775,000 | 2923億2247万 | +7.44% | 12.5 | 1.19 |
| 02/10 | 545 | 549 | 536 | 546 | +0.18% | 4,691,000 | 2907億2508万 | +7.27% | 12.43 | 1.18 |
| 02/09 | 533 | 548 | 530 | 545 | +6.24% | 8,026,000 | 2901億9262万 | +7.07% | 12.41 | 1.18 |
| 02/06 | 509 | 518 | 507 | 513 | +3.22% | 5,181,000 | 2731億5378万 | +0.79% | 11.68 | 1.11 |
| 02/05 | 502 | 505 | 494 | 497 | -0.6% | 4,157,000 | 2646億3437万 | -2.55% | 11.32 | 1.08 |
| 02/04 | 509 | 512 | 497 | 500 | +0.6% | 3,574,000 | 2662億3176万 | -2.34% | 11.39 | 1.08 |
| 02/03 | 511 | 524 | 494 | 497 | -0.8% | 7,225,000 | 2646億3437万 | -3.31% | 11.32 | 1.08 |
| 02/02 | 505 | 506 | 499 | 501 | -1.76% | 2,766,000 | 2667億6422万 | -2.91% | 11.41 | 1.09 |
| 01/30 | 517 | 519 | 507 | 510 | -0.2% | 2,762,000 | 2715億5639万 | -1.54% | 11.61 | 1.11 |
| 01/29 | 521 | 522 | 510 | 511 | -2.29% | 2,870,000 | 2720億8886万 | -1.54% | 11.64 | 1.11 |
| 01/28 | 508 | 525 | 508 | 523 | +2.35% | 3,944,000 | 2784億7842万 | +0.58% | 11.91 | 1.13 |
| 01/27 | 507 | 515 | 507 | 511 | +2.4% | 3,059,000 | 2720億8886万 | -1.73% | 11.64 | 1.11 |
| 01/26 | 499 | 502 | 496 | 499 | -1.96% | 4,042,000 | 2656億9929万 | -4.04% | 11.36 | 1.08 |
| 01/23 | 513 | 519 | 506 | 509 | +0.59% | 2,649,000 | 2710億2393万 | -2.3% | 11.59 | 1.1 |
| 01/22 | 497 | 507 | 496 | 506 | +2.43% | 2,933,000 | 2694億2654万 | -3.07% | 11.52 | 1.1 |
| 01/21 | 508 | 509 | 492 | 494 | -1.4% | 4,413,000 | 2630億3698万 | -5.54% | 11.25 | 1.07 |
| 01/20 | 497 | 505 | 496 | 501 | +1.62% | 4,430,000 | 2667億6422万 | -4.57% | 11.41 | 1.09 |
| 01/19 | 498 | 498 | 486 | 493 | +0.41% | 3,547,000 | 2625億451万 | -6.27% | 11.23 | 1.07 |
| 01/16 | 487 | 494 | 483 | 491 | -2.39% | 6,707,000 | 2614億3959万 | -7.18% | 11.18 | 1.06 |
| 01/15 | 505 | 511 | 501 | 503 | +0.4% | 4,931,000 | 2678億2915万 | -5.27% | 11.45 | 1.09 |
| 01/14 | 508 | 510 | 499 | 501 | -2.53% | 3,871,000 | 2667億6422万 | -6% | 11.41 | 1.09 |
| 01/13 | 507 | 515 | 497 | 514 | -0.39% | 3,294,000 | 2736億8625万 | -3.93% | 11.71 | 1.11 |
| 01/09 | 524 | 526 | 513 | 516 | -0.96% | 3,657,000 | 2747億5117万 | -3.91% | 11.75 | 1.12 |
| 01/08 | 521 | 524 | 518 | 521 | +1.17% | 2,933,000 | 2774億1349万 | -3.16% | 11.86 | 1.13 |
| 01/07 | 511 | 520 | 511 | 515 | -0.39% | 2,616,000 | 2742億1871万 | -4.63% | 11.73 | 1.12 |
| 01/06 | 522 | 524 | 515 | 517 | -4.08% | 4,937,000 | 2752億8364万 | -4.44% | 11.77 | 1.12 |
| 01/05 | 536 | 543 | 529 | 539 | +0.19% | 2,847,000 | 2869億9784万 | -0.55% | 12.27 | 1.17 |
| 2014 |
| 12/30 | 544 | 546 | 537 | 538 | -1.82% | 2,176,000 | 2864億6537万 | -0.74% | 12.25 | 1.17 |
| 12/29 | 556 | 558 | 544 | 548 | -1.08% | 2,223,000 | 2917億9001万 | +1.11% | 12.48 | 1.19 |
| 12/26 | 547 | 556 | 547 | 554 | +1.84% | 3,708,000 | 2949億8479万 | +2.4% | 12.62 | 1.2 |
| 12/25 | 542 | 548 | 540 | 544 | -0.91% | 2,090,000 | 2896億6015万 | +0.74% | 12.39 | 1.18 |
| 12/24 | 544 | 550 | 544 | 549 | +2.04% | 2,150,000 | 2923億2247万 | +1.86% | 12.5 | 1.19 |
| 12/22 | 543 | 544 | 533 | 538 | -1.47% | 3,198,000 | 2864億6537万 | +0.19% | 12.25 | 1.17 |
| 12/19 | 555 | 555 | 542 | 546 | +0.74% | 3,405,000 | 2907億2508万 | +1.68% | 12.43 | 1.18 |
| 12/18 | 533 | 545 | 532 | 542 | +4.63% | 5,320,000 | 2885億9523万 | +1.31% | 12.34 | 1.18 |
| 12/17 | 510 | 521 | 507 | 518 | +1.37% | 5,158,000 | 2758億1610万 | -3% | 11.8 | 1.12 |
| 12/16 | 517 | 517 | 502 | 511 | -2.29% | 6,305,000 | 2720億8886万 | -4.13% | 11.64 | 1.11 |
| 12/15 | 529 | 532 | 522 | 523 | -2.61% | 4,091,000 | 2784億7842万 | -1.88% | 11.91 | 1.13 |
| 12/12 | 530 | 543 | 530 | 537 | +1.9% | 4,804,000 | 2859億3291万 | +0.94% | 12.23 | 1.16 |
| 12/11 | 520 | 528 | 517 | 527 | -0.38% | 2,717,000 | 2806億827万 | -0.57% | 12 | 1.14 |
| 12/10 | 531 | 534 | 523 | 529 | -1.86% | 4,365,000 | 2816億7320万 | +0.19% | 12.05 | 1.15 |
| 12/09 | 547 | 552 | 538 | 539 | -2.71% | 2,847,000 | 2869億9784万 | +2.47% | 12.27 | 1.17 |
| 12/08 | 555 | 558 | 552 | 554 | +0.18% | 2,237,000 | 2949億8479万 | +5.93% | 12.62 | 1.2 |
| 12/05 | 553 | 555 | 545 | 553 | -1.43% | 5,909,000 | 2944億5233万 | +6.55% | 12.59 | 1.2 |
| 12/04 | 559 | 563 | 557 | 561 | +1.45% | 2,362,000 | 2987億1203万 | +9.14% | 12.78 | 1.22 |
| 12/03 | 557 | 558 | 552 | 553 | +0.55% | 3,078,000 | 2944億5233万 | +8.64% | 12.59 | 1.2 |
| 12/02 | 550 | 554 | 548 | 550 | -0.9% | 2,897,000 | 2928億5493万 | +8.91% | 12.53 | 1.19 |
| 12/01 | 553 | 558 | 553 | 555 | +0.36% | 2,097,000 | 2955億1725万 | +11% | 12.64 | 1.2 |
| 11/28 | 548 | 553 | 547 | 553 | +1.47% | 2,655,000 | 2944億5233万 | +11.72% | 12.59 | 1.2 |
| 11/27 | 550 | 558 | 544 | 545 | -0.18% | 4,641,000 | 2901億9262万 | +11% | 12.41 | 1.18 |
| 11/26 | 545 | 548 | 542 | 546 | 0% | 2,988,000 | 2907億2508万 | +12.35% | 12.43 | 1.18 |
| 11/25 | 538 | 552 | 538 | 546 | +2.63% | 5,210,000 | 2907億2508万 | +13.51% | 12.43 | 1.18 |
| 11/21 | 525 | 532 | 515 | 532 | +1.14% | 3,499,000 | 2832億7059万 | +11.76% | 12.12 | 1.15 |
| 11/20 | 529 | 530 | 525 | 526 | +0.96% | 2,768,000 | 2800億7581万 | +11.44% | 11.98 | 1.14 |
| 11/19 | 524 | 534 | 521 | 521 | +0.39% | 3,398,000 | 2774億1349万 | +11.32% | 11.86 | 1.13 |
| 11/18 | 511 | 523 | 511 | 519 | +2.37% | 3,903,000 | 2763億4857万 | +11.61% | 11.82 | 1.13 |
| 11/17 | 520 | 520 | 503 | 507 | -2.69% | 5,063,000 | 2699億5900万 | +9.74% | 11.55 | 1.1 |
| 11/14 | 522 | 523 | 517 | 521 | +1.17% | 6,643,000 | 2774億1349万 | +13.26% | 11.86 | 1.13 |
| 11/13 | 509 | 516 | 507 | 515 | +1.18% | 4,847,000 | 2742億1871万 | +12.2% | 11.73 | 1.12 |
| 11/12 | 509 | 522 | 508 | 509 | +0.79% | 7,712,000 | 2710億2393万 | +11.14% | 11.59 | 1.1 |
| 11/11 | 498 | 508 | 496 | 505 | +2.02% | 5,578,000 | 2688億9408万 | +10.26% | 11.5 | 1.09 |
| 11/10 | 489 | 497 | 488 | 495 | +0.81% | 3,369,000 | 2635億6944万 | +8.08% | 11.27 | 1.07 |
| 11/07 | 492 | 494 | 488 | 491 | +0.61% | 3,246,000 | 2614億3959万 | +7.21% | 11.18 | 1.06 |
| 11/06 | 494 | 498 | 482 | 488 | -0.41% | 5,875,000 | 2598億4220万 | +6.32% | 11.11 | 1.06 |
| 11/05 | 480 | 493 | 479 | 490 | +1.87% | 5,788,000 | 2609億712万 | +6.52% | 11.16 | 1.06 |
| 11/04 | 500 | 508 | 481 | 481 | +3.22% | 11,701,000 | 2561億1495万 | +4.57% | 10.95 | 1.04 |
| 10/31 | 450 | 472 | 444 | 466 | +6.15% | 8,158,000 | 2481億2800万 | +1.3% | 10.61 | 1.01 |
