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 | 610 | 619 | 605 | 614 | +1.66% | 73,000 | 43億6705万 | -6.97% | - | 5.53 |
| 03/30 | 620 | 621 | 598 | 604 | -2.74% | 51,700 | 42億9593万 | -9.04% | - | 5.44 |
| 03/27 | 622 | 627 | 616 | 621 | -1.43% | 28,800 | 44億1684万 | -7.04% | - | 5.6 |
| 03/26 | 636 | 638 | 614 | 630 | -1.87% | 36,000 | 44億8085万 | -6.25% | - | 5.68 |
| 03/25 | 643 | 644 | 635 | 642 | +0.78% | 7,800 | 45億6620万 | -5.03% | - | 5.78 |
| 03/24 | 648 | 652 | 635 | 637 | -1.55% | 21,500 | 45億3064万 | -6.32% | - | 5.74 |
| 03/23 | 654 | 655 | 643 | 647 | +0.31% | 19,300 | 46億176万 | -5.27% | - | 5.83 |
| 03/20 | 628 | 660 | 625 | 645 | +2.71% | 20,600 | 45億8754万 | -5.98% | - | 5.81 |
| 03/19 | 639 | 639 | 620 | 628 | -0.79% | 20,300 | 44億6662万 | -8.85% | - | 5.66 |
| 03/18 | 651 | 655 | 630 | 633 | -2.76% | 38,900 | 45億219万 | -8.92% | - | 5.7 |
| 03/17 | 657 | 661 | 650 | 651 | -0.91% | 16,100 | 46億3021万 | -6.87% | - | 5.87 |
| 03/16 | 666 | 670 | 650 | 657 | -1.35% | 28,900 | 46億7289万 | -6.54% | - | 5.92 |
| 03/13 | 666 | 675 | 661 | 666 | +0.91% | 27,600 | 47億3690万 | -5.53% | - | 6 |
| 03/12 | 640 | 663 | 640 | 660 | +3.13% | 46,100 | 46億9422万 | -6.65% | - | 5.95 |
| 03/11 | 624 | 645 | 621 | 640 | -0.62% | 66,400 | 45億5197万 | -9.73% | - | 5.77 |
| 03/10 | 644 | 660 | 639 | 644 | -4.45% | 83,600 | 45億8042万 | -9.55% | - | 5.8 |
| 03/09 | 681 | 684 | 672 | 674 | -1.32% | 29,500 | 47億9380万 | -5.6% | - | 6.07 |
| 03/06 | 685 | 689 | 678 | 683 | +0.15% | 35,100 | 48億5781万 | -4.48% | - | 6.15 |
| 03/05 | 687 | 700 | 682 | 682 | -1.87% | 51,400 | 48億5070万 | -4.75% | - | 6.14 |
| 03/04 | 692 | 702 | 690 | 695 | -1.14% | 27,300 | 49億4316万 | -3.2% | - | 6.26 |
| 03/03 | 702 | 707 | 698 | 703 | -0.28% | 48,400 | 50億6万 | -2.09% | - | 6.33 |
| 03/02 | 704 | 712 | 704 | 705 | -0.84% | 42,300 | 50億1428万 | -1.95% | - | 6.35 |
| 02/27 | 711 | 716 | 707 | 711 | 0% | 37,900 | 50億5696万 | -1.11% | - | 6.41 |
| 02/26 | 722 | 722 | 711 | 711 | -0.42% | 35,100 | 50億5696万 | -0.97% | - | 6.41 |
| 02/25 | 715 | 722 | 711 | 714 | +0.14% | 19,600 | 50億7830万 | -0.56% | - | 6.43 |
| 02/24 | 715 | 732 | 710 | 713 | +0.14% | 40,800 | 50億7118万 | -0.83% | - | 6.42 |
| 02/23 | 723 | 723 | 709 | 712 | -1.39% | 49,100 | 50億6407万 | -0.97% | - | 6.41 |
| 02/20 | 727 | 745 | 722 | 722 | -0.55% | 40,700 | 51億3520万 | +0.56% | - | 6.51 |
| 02/19 | 746 | 746 | 726 | 726 | -3.33% | 48,000 | 51億6365万 | +1.11% | - | 6.54 |
| 02/18 | 707 | 798 | 707 | 751 | +6.22% | 472,100 | 53億4146万 | +4.6% | - | 6.77 |
| 02/17 | 707 | 712 | 705 | 707 | +0.28% | 23,900 | 50億2851万 | -1.39% | - | 6.37 |
| 02/16 | 716 | 720 | 705 | 705 | -2.76% | 40,500 | 50億1428万 | -1.81% | - | 6.35 |
| 02/13 | 751 | 760 | 716 | 725 | -6.93% | 86,300 | 51億5653万 | +0.55% | - | 6.53 |
| 02/12 | 740 | 780 | 734 | 779 | +5.99% | 145,600 | 55億4061万 | +7.75% | - | 7.02 |
| 02/10 | 747 | 747 | 720 | 735 | -1.08% | 44,000 | 52億2766万 | +1.38% | - | 6.62 |
| 02/09 | 721 | 763 | 719 | 743 | +1.92% | 72,100 | 52億8456万 | +1.92% | - | 6.69 |
| 02/06 | 710 | 730 | 708 | 729 | +2.68% | 47,100 | 51億8498万 | 0% | - | 6.57 |
| 02/05 | 710 | 715 | 701 | 710 | -0.14% | 36,600 | 50億4985万 | -2.61% | - | 6.4 |
| 02/04 | 701 | 730 | 701 | 711 | +1.57% | 46,100 | 50億5696万 | -2.6% | - | 6.41 |
| 02/03 | 700 | 709 | 695 | 700 | 0% | 64,300 | 49億7872万 | -3.85% | - | 6.31 |
| 02/02 | 706 | 711 | 698 | 700 | -0.85% | 39,000 | 49億7872万 | -3.71% | - | 6.31 |
| 01/30 | 702 | 715 | 702 | 706 | +0.57% | 26,700 | 50億2140万 | -2.75% | - | 6.36 |
| 01/29 | 708 | 720 | 700 | 702 | -3.57% | 65,700 | 49億9295万 | -3.31% | - | 6.32 |
| 01/28 | 701 | 732 | 701 | 728 | +2.68% | 58,200 | 51億7787万 | +0.41% | - | 6.56 |
| 01/27 | 713 | 715 | 695 | 709 | -0.14% | 43,800 | 50億4273万 | -1.94% | - | 6.39 |
| 01/26 | 710 | 748 | 697 | 710 | +0.57% | 88,500 | 50億4985万 | -1.8% | - | 6.4 |
| 01/23 | 696 | 710 | 690 | 706 | +1.44% | 38,900 | 50億2140万 | -2.49% | - | 6.36 |
| 01/22 | 710 | 712 | 682 | 696 | -2.25% | 49,500 | 49億5027万 | -4.4% | - | 6.27 |
| 01/21 | 732 | 737 | 696 | 712 | -3.52% | 90,400 | 50億6407万 | -2.33% | - | 6.41 |
| 01/20 | 734 | 760 | 720 | 738 | +2.64% | 87,700 | 52億4900万 | +1.1% | - | 6.65 |
| 01/19 | 703 | 734 | 690 | 719 | +3.75% | 67,800 | 51億1386万 | -1.64% | - | 6.48 |
| 01/16 | 705 | 716 | 678 | 693 | -1.98% | 94,300 | 49億2894万 | -5.59% | - | 6.24 |
| 01/15 | 713 | 780 | 675 | 707 | -1.39% | 173,300 | 50億2851万 | -4.2% | - | 6.37 |
| 01/14 | 724 | 742 | 716 | 717 | -1.51% | 40,400 | 50億9963万 | -3.37% | - | 6.46 |
| 01/13 | 736 | 751 | 709 | 728 | -1.09% | 67,300 | 51億7787万 | -2.41% | - | 6.56 |
| 01/09 | 773 | 785 | 727 | 736 | -5.88% | 144,800 | 52億3477万 | -2% | - | 6.63 |
| 01/08 | 801 | 809 | 766 | 782 | -1.01% | 104,400 | 55億6194万 | +3.3% | - | 7.05 |
| 01/07 | 825 | 845 | 790 | 790 | -4.13% | 190,900 | 56億1884万 | +3.81% | - | 7.12 |
| 01/06 | 795 | 827 | 791 | 824 | -1.9% | 177,800 | 58億6067万 | +7.57% | - | 7.42 |
| 01/05 | 775 | 863 | 750 | 840 | +15.07% | 505,600 | 59億7447万 | +9.23% | - | 7.57 |
| 2014 |
| 12/30 | 720 | 746 | 717 | 730 | +1.39% | 76,200 | 51億7896万 | -5.32% | - | 6.56 |
| 12/29 | 711 | 748 | 710 | 720 | -2.7% | 115,000 | 51億801万 | -7.46% | - | 6.47 |
| 12/26 | 685 | 757 | 685 | 740 | +9.63% | 181,000 | 52億4990万 | -5.97% | - | 6.65 |
| 12/25 | 678 | 714 | 665 | 675 | +1.5% | 221,800 | 47億8876万 | -15.41% | - | 6.07 |
| 12/24 | 684 | 690 | 665 | 665 | -2.78% | 90,800 | 47億1782万 | -17.6% | - | 5.98 |
| 12/22 | 701 | 713 | 670 | 684 | -0.58% | 83,200 | 48億5261万 | -16.38% | - | 6.15 |
| 12/19 | 706 | 713 | 684 | 688 | -1.15% | 67,800 | 48億8099万 | -16.71% | - | 6.18 |
| 12/18 | 705 | 708 | 681 | 696 | +4.19% | 67,400 | 49億3774万 | -17.14% | - | 6.25 |
| 12/17 | 691 | 716 | 668 | 668 | -5.11% | 110,700 | 47億3910万 | -21.13% | - | 6 |
| 12/16 | 703 | 729 | 688 | 704 | -5.63% | 160,600 | 49億9450万 | -18.33% | - | 6.33 |
| 12/15 | 760 | 775 | 746 | 746 | -5.81% | 135,100 | 52億9247万 | -14.25% | - | 6.7 |
| 12/12 | 750 | 827 | 741 | 792 | +7.9% | 304,200 | 56億1881万 | -8.97% | - | 7.12 |
| 12/11 | 730 | 745 | 720 | 734 | -0.94% | 75,500 | 52億733万 | -15.05% | - | 6.6 |
| 12/10 | 759 | 760 | 735 | 741 | -2.76% | 119,200 | 52億5700万 | -13.94% | - | 6.66 |
| 12/09 | 765 | 785 | 755 | 762 | -3.05% | 84,700 | 54億598万 | -11.19% | - | 6.85 |
| 12/08 | 800 | 830 | 780 | 786 | -1.75% | 101,200 | 55億7625万 | -7.75% | - | 7.06 |
| 12/05 | 795 | 870 | 795 | 800 | +0.63% | 174,000 | 56億7557万 | -5.55% | - | 7.19 |
| 12/04 | 828 | 834 | 790 | 795 | -3.99% | 151,200 | 56億4010万 | -5.58% | - | 7.14 |
| 12/03 | 875 | 877 | 821 | 828 | -3.04% | 148,500 | 58億7421万 | -1.19% | - | 7.44 |
| 12/02 | 873 | 873 | 850 | 854 | -2.29% | 123,300 | 60億5867万 | +2.52% | - | 7.67 |
| 12/01 | 895 | 897 | 874 | 874 | -2.24% | 121,400 | 62億56万 | +5.43% | - | 7.85 |
| 11/28 | 902 | 913 | 878 | 894 | -0.56% | 217,700 | 63億4245万 | +8.5% | - | 8.03 |
| 11/27 | 901 | 934 | 893 | 899 | -0.66% | 216,900 | 63億7792万 | +9.77% | - | 8.08 |
| 11/26 | 892 | 957 | 880 | 905 | +1% | 573,500 | 64億2049万 | +11.32% | - | 8.13 |
| 11/25 | 903 | 934 | 884 | 896 | -1.75% | 308,600 | 63億5664万 | +11.17% | - | 8.05 |
| 11/21 | 928 | 969 | 890 | 912 | -2.04% | 540,700 | 64億7015万 | +14.29% | - | 8.2 |
| 11/20 | 995 | 1,038 | 930 | 931 | -7.82% | 1,038,900 | 66億494万 | +17.7% | - | 8.37 |
| 11/19 | 980 | 1,070 | 960 | 1,010 | +9.78% | 3,729,600 | 71億6541万 | +28.5% | - | 9.08 |
| 11/18 | 901 | 991 | 870 | 920 | -0.65% | 1,115,300 | 65億2691万 | +18.4% | - | 8.27 |
| 11/17 | 888 | 1,040 | 837 | 926 | +3.23% | 2,817,500 | 65億6947万 | +20.1% | - | 8.32 |
| 11/14 | 1,060 | 1,140 | 875 | 897 | -12.91% | 2,046,500 | 63億6373万 | +17.25% | - | 8.06 |
| 11/13 | 934 | 1,030 | 915 | 1,030 | +17.05% | 452,200 | 73億730万 | +34.82% | - | 9.26 |
| 11/12 | 992 | 1,006 | 857 | 880 | -14.65% | 1,501,500 | 62億4313万 | +16.25% | - | 7.91 |
| 11/11 | 956 | 1,046 | 919 | 1,031 | +15.07% | 3,656,900 | 73億1439万 | +35.66% | - | 9.27 |
| 11/10 | 896 | 896 | 896 | 896 | +20.11% | 71,500 | 63億5664万 | +18.68% | - | 8.05 |
| 11/07 | 650 | 746 | 650 | 746 | +15.48% | 731,400 | 52億9247万 | -1.32% | - | 6.7 |
| 11/06 | 655 | 699 | 637 | 646 | -2.86% | 240,000 | 45億8302万 | -15.33% | - | 5.81 |
| 11/05 | 645 | 691 | 625 | 665 | +1.53% | 211,700 | 47億1782万 | -14.52% | - | 5.98 |
| 11/04 | 665 | 668 | 627 | 655 | +4.8% | 181,400 | 46億4687万 | -17.51% | - | 5.89 |
| 10/31 | 661 | 663 | 611 | 625 | -6.44% | 263,900 | 44億3404万 | -23.12% | - | 5.62 |
