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 | 603 | 608 | 590 | 593 | -0.34% | 134,000 | 435億8542万 | -1.82% | 14.58 | 0.71 |
| 03/30 | 582 | 595 | 576 | 595 | +1.19% | 160,000 | 437億3242万 | -1.65% | 14.63 | 0.71 |
| 03/27 | 589 | 606 | 582 | 588 | -1.51% | 120,000 | 432億1792万 | -2.81% | 14.46 | 0.7 |
| 03/26 | 606 | 606 | 591 | 597 | -1.65% | 72,000 | 438億7942万 | -1.49% | 14.68 | 0.71 |
| 03/25 | 605 | 612 | 597 | 607 | +1.34% | 113,000 | 446億1442万 | +0.17% | 14.93 | 0.73 |
| 03/24 | 601 | 604 | 591 | 599 | -0.83% | 154,000 | 440億2642万 | -1.16% | 14.73 | 0.72 |
| 03/23 | 615 | 615 | 601 | 604 | -0.17% | 119,000 | 443億9392万 | -0.33% | 14.85 | 0.72 |
| 03/20 | 606 | 610 | 601 | 605 | -0.17% | 83,000 | 444億6742万 | -0.17% | 14.88 | 0.72 |
| 03/19 | 618 | 618 | 601 | 606 | -1.94% | 88,000 | 445億4092万 | +0.17% | 14.9 | 0.72 |
| 03/18 | 612 | 618 | 610 | 618 | +0.32% | 58,000 | 454億2292万 | +2.15% | 15.2 | 0.74 |
| 03/17 | 614 | 619 | 611 | 616 | +1.99% | 137,000 | 452億7592万 | +2.16% | 15.15 | 0.74 |
| 03/16 | 598 | 610 | 596 | 604 | +1% | 99,000 | 443億9392万 | +0.33% | 14.85 | 0.72 |
| 03/13 | 594 | 601 | 591 | 598 | +1.36% | 210,000 | 439億5292万 | -0.33% | 14.71 | 0.71 |
| 03/12 | 597 | 597 | 587 | 590 | +0.17% | 129,000 | 433億6492万 | -1.5% | 14.51 | 0.7 |
| 03/11 | 588 | 599 | 583 | 589 | -0.84% | 112,000 | 432億9142万 | -1.51% | 14.48 | 0.7 |
| 03/10 | 600 | 600 | 591 | 594 | +0.17% | 85,000 | 436億5892万 | -0.34% | 14.61 | 0.71 |
| 03/09 | 596 | 605 | 590 | 593 | -2.15% | 88,000 | 435億8542万 | -0.34% | 14.58 | 0.71 |
| 03/06 | 608 | 608 | 604 | 606 | -0.66% | 60,000 | 445億4092万 | +2.02% | 14.9 | 0.72 |
| 03/05 | 608 | 612 | 608 | 610 | -0.49% | 26,000 | 448億3492万 | +2.87% | 15 | 0.73 |
| 03/04 | 611 | 615 | 606 | 613 | +0.16% | 75,000 | 450億5542万 | +3.55% | 15.07 | 0.73 |
| 03/03 | 626 | 626 | 603 | 612 | -0.81% | 89,000 | 449億8192万 | +3.73% | 15.05 | 0.73 |
| 03/02 | 611 | 620 | 611 | 617 | +0.16% | 67,000 | 453億4942万 | +4.75% | 15.17 | 0.74 |
| 02/27 | 620 | 620 | 611 | 616 | -0.65% | 79,000 | 452億7592万 | +5.12% | 15.15 | 0.74 |
| 02/26 | 615 | 623 | 615 | 620 | +0.65% | 146,000 | 455億6992万 | +6.16% | 15.25 | 0.74 |
| 02/25 | 613 | 617 | 608 | 616 | +1.48% | 188,000 | 452億7592万 | +6.02% | 15.15 | 0.74 |
| 02/24 | 604 | 614 | 600 | 607 | +0.5% | 147,000 | 446億1442万 | +4.84% | 14.93 | 0.73 |
| 02/23 | 612 | 612 | 602 | 604 | 0% | 95,000 | 443億9392万 | +4.68% | 14.85 | 0.72 |
| 02/20 | 608 | 609 | 600 | 604 | -0.82% | 131,000 | 443億9392万 | +4.86% | 14.85 | 0.72 |
| 02/19 | 603 | 616 | 603 | 609 | +1.5% | 127,000 | 447億6142万 | +6.1% | 14.98 | 0.73 |
| 02/18 | 603 | 620 | 600 | 600 | +0.17% | 219,000 | 440億9992万 | +4.9% | 14.75 | 0.72 |
| 02/17 | 599 | 603 | 592 | 599 | 0% | 48,000 | 440億2642万 | +4.9% | 14.73 | 0.72 |
| 02/16 | 599 | 605 | 596 | 599 | +1.35% | 183,000 | 440億2642万 | +5.09% | 14.73 | 0.72 |
| 02/13 | 599 | 599 | 591 | 591 | 0% | 82,000 | 434億3842万 | +3.87% | 14.53 | 0.71 |
| 02/12 | 592 | 600 | 589 | 591 | +0.68% | 126,000 | 434億3842万 | +3.87% | 14.53 | 0.71 |
| 02/10 | 585 | 596 | 581 | 587 | +0.69% | 242,000 | 431億4442万 | +3.35% | 14.43 | 0.7 |
| 02/09 | 572 | 592 | 564 | 583 | +3.74% | 295,000 | 428億5042万 | +2.64% | 14.34 | 0.7 |
| 02/06 | 568 | 568 | 560 | 562 | -0.18% | 36,000 | 413億692万 | -1.06% | 13.82 | 0.67 |
| 02/05 | 572 | 572 | 554 | 563 | +0.18% | 69,000 | 413億8042万 | -1.23% | 13.84 | 0.67 |
| 02/04 | 563 | 576 | 558 | 562 | +1.63% | 106,000 | 413億692万 | -1.58% | 13.82 | 0.67 |
| 02/03 | 573 | 573 | 553 | 553 | -1.78% | 74,000 | 406億4543万 | -3.32% | 13.6 | 0.66 |
| 02/02 | 574 | 577 | 560 | 563 | -2.09% | 75,000 | 413億8042万 | -1.92% | 13.84 | 0.67 |
| 01/30 | 567 | 577 | 567 | 575 | +0.52% | 82,000 | 422億6242万 | +0.17% | 14.14 | 0.69 |
| 01/29 | 573 | 583 | 572 | 572 | -1.38% | 60,000 | 420億4192万 | -0.35% | 14.07 | 0.68 |
| 01/28 | 575 | 585 | 571 | 580 | +0.52% | 86,000 | 426億2992万 | +1.05% | 14.26 | 0.69 |
| 01/27 | 577 | 579 | 570 | 577 | +1.58% | 94,000 | 424億942万 | +0.7% | 14.19 | 0.69 |
| 01/26 | 558 | 570 | 554 | 568 | +1.43% | 90,000 | 417億4792万 | -0.7% | 13.97 | 0.68 |
| 01/23 | 551 | 560 | 548 | 560 | +2.38% | 130,000 | 411億5993万 | -2.1% | 13.77 | 0.67 |
| 01/22 | 553 | 553 | 544 | 547 | -1.08% | 98,000 | 402億443万 | -4.37% | 13.45 | 0.65 |
| 01/21 | 573 | 573 | 550 | 553 | -3.49% | 120,000 | 406億4543万 | -3.66% | 13.6 | 0.66 |
| 01/20 | 556 | 573 | 556 | 573 | +2.5% | 89,000 | 421億1542万 | -0.35% | 14.09 | 0.68 |
| 01/19 | 560 | 562 | 548 | 559 | 0% | 62,000 | 410億8643万 | -2.78% | 13.75 | 0.67 |
| 01/16 | 553 | 563 | 546 | 559 | -1.06% | 181,000 | 410億8643万 | -3.12% | 13.75 | 0.67 |
| 01/15 | 564 | 567 | 557 | 565 | +1.8% | 108,000 | 415億2742万 | -2.42% | 13.89 | 0.67 |
| 01/14 | 561 | 567 | 554 | 555 | -2.8% | 72,000 | 407億9243万 | -4.31% | 13.65 | 0.66 |
| 01/13 | 575 | 575 | 554 | 571 | -1.21% | 148,000 | 419億6842万 | -1.89% | 14.04 | 0.68 |
| 01/09 | 581 | 593 | 575 | 578 | -0.69% | 87,000 | 424億8292万 | -0.86% | 14.21 | 0.69 |
| 01/08 | 574 | 585 | 574 | 582 | +1.22% | 99,000 | 427億7692万 | -0.17% | 14.31 | 0.7 |
| 01/07 | 560 | 578 | 550 | 575 | +0.88% | 104,000 | 422億6242万 | -1.37% | 14.14 | 0.69 |
| 01/06 | 586 | 586 | 569 | 570 | -3.72% | 130,000 | 418億9492万 | -2.23% | 14.02 | 0.68 |
| 01/05 | 595 | 597 | 587 | 592 | 0% | 46,000 | 435億1192万 | +1.54% | 14.56 | 0.71 |
| 2014 |
| 12/30 | 600 | 600 | 589 | 592 | -0.84% | 71,000 | 435億1192万 | +1.89% | 14.55 | 0.71 |
| 12/29 | 595 | 600 | 593 | 597 | +0.34% | 122,000 | 438億7942万 | +2.93% | 14.68 | 0.71 |
| 12/26 | 596 | 599 | 586 | 595 | +0.51% | 98,000 | 437億3242万 | +2.94% | 14.63 | 0.71 |
| 12/25 | 595 | 597 | 589 | 592 | 0% | 186,000 | 435億1192万 | +2.96% | 14.55 | 0.71 |
| 12/24 | 586 | 593 | 580 | 592 | +2.78% | 364,000 | 435億1192万 | +3.32% | 14.55 | 0.71 |
| 12/22 | 573 | 576 | 565 | 576 | +0.52% | 161,000 | 423億3592万 | +1.05% | 14.16 | 0.69 |
| 12/19 | 581 | 581 | 569 | 573 | +1.42% | 151,000 | 421億1542万 | +0.88% | 14.09 | 0.68 |
| 12/18 | 579 | 579 | 564 | 565 | +1.07% | 166,000 | 415億2742万 | -0.18% | 13.89 | 0.67 |
| 12/17 | 547 | 562 | 547 | 559 | +1.45% | 219,000 | 410億8643万 | -0.71% | 13.74 | 0.67 |
| 12/16 | 549 | 555 | 544 | 551 | -1.78% | 192,000 | 404億9843万 | -1.96% | 13.55 | 0.66 |
| 12/15 | 569 | 572 | 559 | 561 | -3.11% | 147,000 | 412億3342万 | +0.18% | 13.79 | 0.67 |
| 12/12 | 573 | 588 | 569 | 579 | +0.17% | 282,000 | 425億5642万 | +3.95% | 14.23 | 0.69 |
| 12/11 | 562 | 580 | 558 | 578 | +0.35% | 234,000 | 424億8292万 | +4.52% | 14.21 | 0.69 |
| 12/10 | 575 | 579 | 572 | 576 | -2.21% | 332,000 | 423億3592万 | +4.73% | 14.16 | 0.69 |
| 12/09 | 594 | 597 | 587 | 589 | -2% | 169,000 | 432億9142万 | +7.88% | 14.48 | 0.7 |
| 12/08 | 606 | 606 | 594 | 601 | -0.17% | 374,000 | 441億7342万 | +11.09% | 14.78 | 0.72 |
| 12/05 | 610 | 610 | 597 | 602 | -1.15% | 172,000 | 442億4692万 | +12.31% | 14.8 | 0.72 |
| 12/04 | 610 | 615 | 603 | 609 | +1% | 303,000 | 447億6142万 | +14.91% | 14.97 | 0.73 |
| 12/03 | 593 | 608 | 591 | 603 | +2.38% | 314,000 | 443億2042万 | +14.86% | 14.82 | 0.72 |
| 12/02 | 591 | 592 | 585 | 589 | +0.17% | 316,000 | 432億9142万 | +13.27% | 14.48 | 0.7 |
| 12/01 | 584 | 594 | 584 | 588 | +1.38% | 265,000 | 432億1792万 | +14.17% | 14.46 | 0.7 |
| 11/28 | 554 | 581 | 554 | 580 | +4.13% | 420,000 | 426億2992万 | +13.5% | 14.26 | 0.69 |
| 11/27 | 564 | 564 | 553 | 557 | -1.76% | 293,000 | 409億3943万 | +9.65% | 13.69 | 0.67 |
| 11/26 | 563 | 570 | 557 | 567 | +0.71% | 214,000 | 416億7442万 | +12.28% | 13.94 | 0.68 |
| 11/25 | 565 | 570 | 560 | 563 | +1.44% | 363,000 | 413億8042万 | +12.15% | 13.84 | 0.67 |
| 11/21 | 546 | 558 | 540 | 555 | +2.59% | 351,000 | 407億9243万 | +11.22% | 13.64 | 0.66 |
| 11/20 | 536 | 544 | 531 | 541 | +0.93% | 192,000 | 397億6343万 | +9.07% | 13.3 | 0.65 |
| 11/19 | 531 | 541 | 531 | 536 | +0.94% | 274,000 | 393億9593万 | +8.5% | 13.18 | 0.64 |
| 11/18 | 525 | 531 | 519 | 531 | +3.11% | 192,000 | 390億2843万 | +7.93% | 13.05 | 0.63 |
| 11/17 | 527 | 533 | 511 | 515 | -2.28% | 493,000 | 378億5243万 | +5.1% | 12.66 | 0.61 |
| 11/14 | 526 | 529 | 514 | 527 | +2.13% | 440,000 | 387億3443万 | +7.55% | 12.96 | 0.63 |
| 11/13 | 511 | 517 | 510 | 516 | +0.78% | 147,000 | 379億2593万 | +5.09% | 12.69 | 0.62 |
| 11/12 | 519 | 523 | 510 | 512 | -1.16% | 256,000 | 376億3193万 | +3.85% | 12.59 | 0.61 |
| 11/11 | 507 | 527 | 507 | 518 | +3.81% | 629,000 | 380億7293万 | +4.65% | 12.73 | 0.62 |
| 11/10 | 501 | 511 | 496 | 499 | +0.81% | 206,000 | 366億7643万 | +0.6% | 12.27 | 0.6 |
| 11/07 | 493 | 500 | 490 | 495 | +1.02% | 218,000 | 363億8243万 | -0.6% | 12.17 | 0.59 |
| 11/06 | 499 | 505 | 487 | 490 | -1.41% | 264,000 | 360億1493万 | -2.2% | 12.05 | 0.59 |
| 11/05 | 478 | 500 | 478 | 497 | +3.97% | 668,000 | 365億2943万 | -1.39% | 12.22 | 0.59 |
| 11/04 | 486 | 489 | 476 | 478 | +3.46% | 833,000 | 351億3294万 | -5.91% | 11.75 | 0.57 |
| 10/31 | 468 | 470 | 458 | 462 | +0.43% | 723,000 | 339億5694万 | -9.59% | 11.36 | 0.55 |
