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 | 537 | 554 | 521 | 534 | -0.74% | 81,700 | 82億9565万 | +5.33% | 5.91 | 1.72 |
| 03/30 | 517 | 539 | 511 | 538 | +5.49% | 85,500 | 83億5779万 | +6.53% | 5.95 | 1.73 |
| 03/27 | 503 | 515 | 503 | 510 | 0% | 41,800 | 79億2282万 | +1.39% | 5.64 | 1.64 |
| 03/26 | 518 | 518 | 507 | 510 | -1.35% | 35,400 | 79億2282万 | +1.59% | 5.64 | 1.64 |
| 03/25 | 521 | 525 | 513 | 517 | -2.64% | 75,600 | 80億3156万 | +3.19% | 5.72 | 1.66 |
| 03/24 | 575 | 575 | 520 | 531 | -4.5% | 138,200 | 82億4905万 | +6.2% | 5.88 | 1.71 |
| 03/23 | 517 | 596 | 513 | 556 | +9.66% | 299,600 | 86億3742万 | +11.65% | 6.15 | 1.79 |
| 03/20 | 495 | 515 | 495 | 507 | +1.4% | 55,000 | 78億7621万 | +2.42% | 5.61 | 1.63 |
| 03/19 | 510 | 510 | 497 | 500 | -2.72% | 90,300 | 77億6747万 | +1.42% | 5.53 | 1.61 |
| 03/18 | 530 | 535 | 500 | 514 | -3.93% | 118,600 | 79億8496万 | +4.47% | 5.69 | 1.65 |
| 03/17 | 545 | 545 | 531 | 535 | 0% | 124,300 | 83億1119万 | +9.18% | 5.92 | 1.72 |
| 03/16 | 599 | 603 | 528 | 535 | -8.23% | 321,700 | 83億1119万 | +9.86% | 5.92 | 1.72 |
| 03/13 | 561 | 618 | 550 | 583 | +9.79% | 759,900 | 90億5687万 | +20.45% | 6.45 | 1.87 |
| 03/12 | 506 | 535 | 500 | 531 | +13.95% | 379,000 | 82億4905万 | +10.63% | 5.88 | 1.71 |
| 03/11 | 465 | 474 | 465 | 466 | -2.1% | 21,400 | 72億3928万 | -2.31% | 5.16 | 1.5 |
| 03/10 | 487 | 487 | 465 | 476 | +0.21% | 15,500 | 73億9463万 | -0.21% | 5.27 | 1.53 |
| 03/09 | 466 | 479 | 466 | 475 | +0.42% | 11,000 | 73億7909万 | -0.42% | 5.26 | 1.53 |
| 03/06 | 477 | 479 | 473 | 473 | -0.84% | 11,700 | 73億4802万 | -0.84% | 5.23 | 1.52 |
| 03/05 | 479 | 484 | 476 | 477 | -0.42% | 16,600 | 74億1016万 | 0% | 5.28 | 1.53 |
| 03/04 | 478 | 484 | 478 | 479 | -0.62% | 15,000 | 74億4123万 | +0.42% | 5.3 | 1.54 |
| 03/03 | 481 | 488 | 481 | 482 | -0.62% | 14,900 | 74億8784万 | +1.05% | 5.33 | 1.55 |
| 03/02 | 481 | 490 | 481 | 485 | -0.21% | 12,100 | 75億3444万 | +1.68% | 5.37 | 1.56 |
| 02/27 | 482 | 490 | 480 | 486 | +0.83% | 26,100 | 75億4998万 | +1.89% | 5.38 | 1.56 |
| 02/26 | 490 | 490 | 470 | 482 | -0.82% | 25,900 | 74億8784万 | +1.05% | 5.33 | 1.55 |
| 02/25 | 498 | 501 | 485 | 486 | -1.82% | 27,500 | 75億4998万 | +1.46% | 5.38 | 1.56 |
| 02/24 | 498 | 509 | 494 | 495 | +0.41% | 52,000 | 76億8979万 | +3.34% | 5.48 | 1.59 |
| 02/23 | 486 | 501 | 480 | 493 | +1.23% | 54,700 | 76億5872万 | +3.35% | 5.45 | 1.58 |
| 02/20 | 480 | 489 | 480 | 487 | +0.62% | 36,600 | 75億6551万 | +2.31% | 5.39 | 1.57 |
| 02/19 | 476 | 484 | 472 | 484 | +1.04% | 34,400 | 75億1891万 | +2.11% | 5.36 | 1.56 |
| 02/18 | 485 | 485 | 475 | 479 | +0.21% | 41,100 | 74億4123万 | +1.05% | 5.3 | 1.54 |
| 02/17 | 470 | 484 | 470 | 478 | +0.21% | 21,300 | 74億2570万 | +0.84% | 5.29 | 1.54 |
| 02/16 | 479 | 484 | 471 | 477 | +0.21% | 32,700 | 74億1016万 | +0.42% | 5.28 | 1.53 |
| 02/13 | 470 | 490 | 466 | 476 | +2.37% | 72,200 | 73億9463万 | 0% | 5.27 | 1.53 |
| 02/12 | 470 | 472 | 460 | 465 | -0.21% | 39,700 | 72億2374万 | -2.52% | 5.15 | 1.49 |
| 02/10 | 470 | 474 | 464 | 466 | 0% | 35,800 | 72億3928万 | -2.51% | 5.16 | 1.5 |
| 02/09 | 475 | 475 | 463 | 466 | +0.22% | 30,200 | 72億3928万 | -2.92% | 5.16 | 1.5 |
| 02/06 | 464 | 468 | 460 | 465 | +0.22% | 41,400 | 72億2374万 | -3.53% | 5.15 | 1.49 |
| 02/05 | 470 | 470 | 460 | 464 | -0.64% | 40,000 | 72億821万 | -3.93% | 5.13 | 1.49 |
| 02/04 | 465 | 472 | 465 | 467 | +0.43% | 41,600 | 72億5481万 | -3.11% | 5.17 | 1.5 |
| 02/03 | 461 | 470 | 460 | 465 | -0.21% | 42,500 | 72億2374万 | -3.33% | 5.15 | 1.49 |
| 02/02 | 469 | 472 | 465 | 466 | -0.85% | 25,000 | 72億3928万 | -3.12% | 5.16 | 1.5 |
| 01/30 | 484 | 485 | 468 | 470 | -1.26% | 28,600 | 73億142万 | -2.69% | 5.2 | 1.51 |
| 01/29 | 477 | 490 | 473 | 476 | -1.86% | 26,800 | 73億9463万 | -1.65% | 5.27 | 1.53 |
| 01/28 | 466 | 494 | 466 | 485 | +2.32% | 37,000 | 75億3444万 | -0.21% | 5.37 | 1.56 |
| 01/27 | 484 | 484 | 466 | 474 | -1.66% | 37,300 | 73億6356万 | -2.67% | 5.24 | 1.52 |
| 01/26 | 487 | 493 | 478 | 482 | -1.43% | 22,000 | 74億8784万 | -1.23% | 5.33 | 1.55 |
| 01/23 | 501 | 501 | 488 | 489 | -1.01% | 40,200 | 75億9658万 | -0.2% | 5.41 | 1.57 |
| 01/22 | 534 | 534 | 490 | 494 | -4.82% | 83,900 | 76億7426万 | +0.2% | 5.47 | 1.59 |
| 01/21 | 504 | 525 | 492 | 519 | +6.35% | 130,200 | 80億6263万 | +4.85% | 5.74 | 1.67 |
| 01/20 | 462 | 510 | 459 | 488 | +7.49% | 147,300 | 75億8105万 | -1.41% | 5.4 | 1.57 |
| 01/19 | 461 | 468 | 452 | 454 | +0.22% | 16,900 | 70億5286万 | -8.84% | 5.02 | 1.46 |
| 01/16 | 460 | 464 | 448 | 453 | -1.52% | 49,400 | 70億3732万 | -9.76% | 5.01 | 1.46 |
| 01/15 | 469 | 475 | 456 | 460 | -2.75% | 35,100 | 71億4607万 | -9.27% | 5.09 | 1.48 |
| 01/14 | 485 | 485 | 470 | 473 | -2.87% | 34,400 | 73億4802万 | -7.62% | 5.23 | 1.52 |
| 01/13 | 493 | 494 | 485 | 487 | -0.61% | 19,800 | 75億6551万 | -5.62% | 5.39 | 1.57 |
| 01/09 | 495 | 509 | 490 | 490 | -1.21% | 38,700 | 76億1212万 | -5.77% | 5.42 | 1.57 |
| 01/08 | 513 | 513 | 490 | 496 | -1.39% | 58,800 | 77億533万 | -5.52% | 5.49 | 1.59 |
| 01/07 | 501 | 511 | 501 | 503 | +0.4% | 28,200 | 78億1407万 | -4.91% | 5.57 | 1.62 |
| 01/06 | 500 | 518 | 494 | 501 | -3.65% | 71,100 | 77億8300万 | -6% | 5.54 | 1.61 |
| 01/05 | 533 | 540 | 502 | 520 | +1.17% | 133,000 | 80億7817万 | -3.17% | 5.75 | 1.67 |
| 2014 |
| 12/30 | 486 | 554 | 486 | 514 | +6.42% | 412,900 | 79億8496万 | -4.81% | 5.69 | 1.65 |
| 12/29 | 458 | 530 | 455 | 483 | +7.33% | 383,600 | 75億337万 | -10.89% | 5.34 | 1.55 |
| 12/26 | 428 | 453 | 428 | 450 | +3.21% | 106,600 | 69億9072万 | -17.73% | 4.98 | 1.45 |
| 12/25 | 473 | 473 | 432 | 436 | -7.04% | 185,600 | 67億7323万 | -21.16% | 4.82 | 1.4 |
| 12/24 | 494 | 498 | 466 | 469 | -6.01% | 78,200 | 72億8588万 | -16.1% | 5.19 | 1.51 |
| 12/22 | 506 | 507 | 481 | 499 | -1.38% | 42,200 | 77億5193万 | -11.37% | 5.52 | 1.6 |
| 12/19 | 515 | 529 | 505 | 506 | -1.94% | 36,200 | 78億6068万 | -10.92% | 5.6 | 1.63 |
| 12/18 | 516 | 534 | 515 | 516 | 0% | 24,500 | 80億1603万 | -9.79% | 5.71 | 1.66 |
| 12/17 | 500 | 544 | 495 | 516 | +2.18% | 35,600 | 80億1603万 | -10.42% | 5.71 | 1.66 |
| 12/16 | 529 | 530 | 503 | 505 | -5.08% | 72,000 | 78億4514万 | -13.38% | 5.59 | 1.62 |
| 12/15 | 540 | 547 | 530 | 532 | -3.1% | 38,600 | 82億6458万 | -9.22% | 5.89 | 1.71 |
| 12/12 | 549 | 563 | 549 | 549 | +0.73% | 36,200 | 85億2868万 | -6.63% | 6.07 | 1.76 |
| 12/11 | 534 | 549 | 531 | 545 | +0.93% | 35,800 | 84億6654万 | -7.31% | 6.03 | 1.75 |
| 12/10 | 537 | 547 | 536 | 540 | -1.46% | 40,900 | 83億8886万 | -8.32% | 5.97 | 1.74 |
| 12/09 | 555 | 558 | 548 | 548 | -2.84% | 57,800 | 85億1314万 | -6.96% | 6.06 | 1.76 |
| 12/08 | 574 | 574 | 562 | 564 | -1.74% | 29,800 | 87億6170万 | -4.24% | 6.24 | 1.81 |
| 12/05 | 575 | 580 | 572 | 574 | -0.35% | 41,000 | 89億1705万 | -2.38% | 6.35 | 1.84 |
| 12/04 | 580 | 589 | 574 | 576 | -1.2% | 48,200 | 89億4812万 | -1.87% | 6.37 | 1.85 |
| 12/03 | 590 | 590 | 580 | 583 | -1.19% | 47,500 | 90億5687万 | -0.51% | 6.45 | 1.87 |
| 12/02 | 590 | 598 | 581 | 590 | -1.34% | 44,000 | 91億6561万 | +1.03% | 6.53 | 1.9 |
| 12/01 | 603 | 610 | 590 | 598 | -1.32% | 52,500 | 92億8989万 | +2.57% | 6.62 | 1.92 |
| 11/28 | 611 | 615 | 603 | 606 | +0.33% | 56,600 | 94億1417万 | +4.12% | 6.71 | 1.95 |
| 11/27 | 604 | 615 | 599 | 604 | +0.83% | 97,000 | 93億8310万 | +4.14% | 6.68 | 1.94 |
| 11/26 | 598 | 612 | 590 | 599 | +1.87% | 57,300 | 93億543万 | +3.45% | 6.63 | 1.93 |
| 11/25 | 599 | 618 | 586 | 588 | +0.51% | 94,200 | 91億3454万 | +1.38% | 6.51 | 1.89 |
| 11/21 | 586 | 592 | 573 | 585 | -1.02% | 46,800 | 90億8794万 | +1.39% | 6.47 | 1.88 |
| 11/20 | 600 | 611 | 591 | 591 | -0.84% | 53,700 | 91億8115万 | +2.78% | 6.54 | 1.9 |
| 11/19 | 601 | 621 | 596 | 596 | +0.68% | 69,800 | 92億5882万 | +3.83% | 6.59 | 1.92 |
| 11/18 | 576 | 605 | 576 | 592 | +1.54% | 72,300 | 91億9668万 | +3.32% | 6.55 | 1.9 |
| 11/17 | 608 | 623 | 580 | 583 | -4.58% | 141,000 | 90億5687万 | +1.92% | 6.45 | 1.87 |
| 11/14 | 595 | 672 | 594 | 611 | +2.17% | 457,700 | 94億9185万 | +6.45% | 6.76 | 1.96 |
| 11/13 | 630 | 631 | 592 | 598 | -5.08% | 166,500 | 92億8989万 | +4.18% | 6.62 | 1.92 |
| 11/12 | 698 | 717 | 620 | 630 | -8.43% | 700,500 | 97億8701万 | +9.38% | 6.97 | 2.02 |
| 11/11 | 605 | 688 | 605 | 688 | +17.01% | 468,000 | 106億8804万 | +19.24% | 7.61 | 2.21 |
| 11/10 | 573 | 600 | 564 | 588 | +4.44% | 86,800 | 91億3454万 | +2.08% | 6.51 | 1.89 |
| 11/07 | 565 | 574 | 552 | 563 | 0% | 36,600 | 87億4617万 | -2.26% | 6.23 | 1.81 |
| 11/06 | 580 | 580 | 552 | 563 | +0.54% | 71,000 | 87億4617万 | -2.76% | 6.23 | 1.81 |
| 11/05 | 553 | 561 | 553 | 560 | +0.9% | 31,800 | 86億9956万 | -3.95% | 6.2 | 1.8 |
| 11/04 | 551 | 585 | 551 | 555 | +1.09% | 61,900 | 86億2189万 | -5.61% | 6.14 | 1.78 |
| 10/31 | 538 | 550 | 536 | 549 | +2.04% | 36,300 | 85億2868万 | -7.42% | 6.07 | 1.76 |
