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 | 241 | 244 | 241 | 244 | +1.24% | 14,900 | 34億1014万 | +0.83% | 4.85 | 0.95 |
| 03/30 | 242 | 244 | 239 | 241 | -0.41% | 10,000 | 33億6821万 | -0.41% | 4.79 | 0.93 |
| 03/27 | 243 | 248 | 241 | 242 | -0.41% | 42,300 | 33億8219万 | 0% | 4.81 | 0.94 |
| 03/26 | 249 | 251 | 243 | 243 | -3.95% | 67,200 | 33億9616万 | +0.41% | 4.83 | 0.94 |
| 03/25 | 257 | 257 | 251 | 253 | -1.17% | 27,800 | 35億3592万 | +4.55% | 5.03 | 0.98 |
| 03/24 | 259 | 259 | 252 | 256 | -1.16% | 35,000 | 35億7785万 | +6.22% | 5.09 | 0.99 |
| 03/23 | 258 | 260 | 256 | 259 | +1.17% | 47,500 | 36億1978万 | +7.47% | 5.15 | 1 |
| 03/20 | 253 | 259 | 251 | 256 | +1.19% | 53,700 | 35億7785万 | +6.67% | 5.09 | 0.99 |
| 03/19 | 253 | 255 | 245 | 253 | -1.56% | 134,900 | 35億3592万 | +4.98% | 5.03 | 0.98 |
| 03/18 | 259 | 274 | 250 | 257 | +3.63% | 606,800 | 35億9183万 | +5.76% | 5.11 | 1 |
| 03/17 | 240 | 249 | 239 | 248 | +3.33% | 87,500 | 34億6604万 | +1.64% | 4.93 | 0.96 |
| 03/16 | 240 | 245 | 237 | 240 | 0% | 97,400 | 33億5424万 | -2.04% | 4.77 | 0.93 |
| 03/13 | 234 | 243 | 232 | 240 | +3% | 154,500 | 33億5424万 | -2.44% | 4.77 | 0.93 |
| 03/12 | 229 | 234 | 229 | 233 | +0.87% | 56,900 | 32億5640万 | -5.67% | 4.63 | 0.9 |
| 03/11 | 232 | 233 | 227 | 231 | -0.86% | 99,300 | 32億2845万 | -7.23% | 4.59 | 0.89 |
| 03/10 | 235 | 236 | 233 | 233 | -0.85% | 26,800 | 32億5640万 | -7.17% | 4.63 | 0.9 |
| 03/09 | 233 | 235 | 232 | 235 | +0.86% | 20,400 | 32億8436万 | -6.75% | 4.67 | 0.91 |
| 03/06 | 233 | 236 | 232 | 233 | -0.85% | 60,700 | 32億5640万 | -8.27% | 4.63 | 0.9 |
| 03/05 | 232 | 237 | 232 | 235 | 0% | 23,100 | 32億8436万 | -8.2% | 4.67 | 0.91 |
| 03/04 | 237 | 237 | 232 | 235 | +0.43% | 34,200 | 32億8436万 | -8.91% | 4.67 | 0.91 |
| 03/03 | 239 | 239 | 232 | 234 | -0.43% | 49,400 | 32億7038万 | -10% | 4.65 | 0.91 |
| 03/02 | 239 | 239 | 233 | 235 | -1.67% | 119,000 | 32億8436万 | -10.31% | 4.67 | 0.91 |
| 02/27 | 244 | 244 | 239 | 239 | -1.24% | 70,200 | 33億4026万 | -9.47% | 4.75 | 0.93 |
| 02/26 | 244 | 246 | 242 | 242 | +0.41% | 105,300 | 33億8219万 | -9.02% | 4.81 | 0.94 |
| 02/25 | 240 | 242 | 237 | 241 | 0% | 41,900 | 33億6821万 | -9.74% | 4.79 | 0.93 |
| 02/24 | 243 | 243 | 238 | 241 | +0.42% | 66,900 | 33億6821万 | -10.07% | 4.79 | 0.93 |
| 02/23 | 243 | 244 | 239 | 240 | -1.23% | 83,000 | 33億5424万 | -10.78% | 4.77 | 0.93 |
| 02/20 | 236 | 243 | 235 | 243 | +3.4% | 173,100 | 33億9616万 | -10% | 4.83 | 0.94 |
| 02/19 | 236 | 237 | 231 | 235 | 0% | 108,300 | 32億8436万 | -13.28% | 4.67 | 0.91 |
| 02/18 | 242 | 243 | 235 | 235 | -2.49% | 179,200 | 32億8436万 | -13.6% | 4.67 | 0.91 |
| 02/17 | 239 | 249 | 236 | 241 | +2.55% | 557,100 | 33億6821万 | -11.72% | 4.79 | 0.93 |
| 02/16 | 227 | 242 | 224 | 235 | -21.4% | 1,150,800 | 32億8436万 | -14.55% | 4.67 | 0.91 |
| 02/13 | 293 | 301 | 266 | 299 | +4.18% | 310,200 | 41億7882万 | +8.33% | 5.94 | 1.16 |
| 02/12 | 284 | 287 | 280 | 287 | +2.14% | 111,300 | 40億1111万 | +4.36% | 5.71 | 1.11 |
| 02/10 | 278 | 281 | 277 | 281 | +1.44% | 38,900 | 39億2725万 | +2.55% | 5.59 | 1.09 |
| 02/09 | 277 | 282 | 275 | 277 | +1.84% | 51,300 | 38億7135万 | +1.09% | 5.51 | 1.07 |
| 02/06 | 270 | 272 | 267 | 272 | -0.73% | 38,600 | 38億147万 | -1.09% | 5.41 | 1.05 |
| 02/05 | 271 | 274 | 268 | 274 | +0.74% | 27,500 | 38億2942万 | -0.36% | 5.45 | 1.06 |
| 02/04 | 276 | 276 | 270 | 272 | -1.81% | 29,200 | 38億147万 | -1.09% | 5.41 | 1.05 |
| 02/03 | 274 | 277 | 270 | 277 | +1.09% | 28,000 | 38億7135万 | +0.73% | 5.51 | 1.07 |
| 02/02 | 280 | 280 | 271 | 274 | -2.14% | 49,500 | 38億2942万 | -0.36% | 5.45 | 1.06 |
| 01/30 | 283 | 288 | 276 | 280 | +1.45% | 56,800 | 39億1328万 | +1.45% | 5.57 | 1.08 |
| 01/29 | 283 | 283 | 276 | 276 | -2.47% | 39,100 | 38億5737万 | 0% | 5.49 | 1.07 |
| 01/28 | 281 | 289 | 279 | 283 | -0.7% | 39,300 | 39億5520万 | +2.54% | 5.63 | 1.1 |
| 01/27 | 290 | 291 | 285 | 285 | -1.04% | 34,500 | 39億8316万 | +3.64% | 5.67 | 1.1 |
| 01/26 | 285 | 292 | 284 | 288 | 0% | 54,500 | 40億2508万 | +5.11% | 5.73 | 1.12 |
| 01/23 | 277 | 291 | 275 | 288 | +3.6% | 96,300 | 40億2508万 | +5.49% | 5.73 | 1.12 |
| 01/22 | 277 | 280 | 269 | 278 | +0.36% | 71,700 | 38億8532万 | +1.83% | 5.53 | 1.08 |
| 01/21 | 263 | 277 | 261 | 277 | +4.92% | 72,300 | 38億7135万 | +1.09% | 5.51 | 1.07 |
| 01/20 | 267 | 268 | 262 | 264 | +0.76% | 29,800 | 36億8966万 | -3.65% | 5.25 | 1.02 |
| 01/19 | 260 | 262 | 258 | 262 | +0.77% | 13,900 | 36億6171万 | -4.38% | 5.21 | 1.02 |
| 01/16 | 271 | 271 | 246 | 260 | -2.99% | 141,500 | 36億3376万 | -5.8% | 5.17 | 1.01 |
| 01/15 | 266 | 270 | 263 | 268 | +0.37% | 31,000 | 37億4556万 | -3.25% | 5.33 | 1.04 |
| 01/14 | 269 | 270 | 261 | 267 | -0.74% | 43,300 | 37億3159万 | -3.96% | 5.31 | 1.03 |
| 01/13 | 267 | 271 | 265 | 269 | -1.1% | 36,100 | 37億5954万 | -3.93% | 5.35 | 1.04 |
| 01/09 | 276 | 276 | 268 | 272 | -0.37% | 38,000 | 38億147万 | -3.2% | 5.41 | 1.05 |
| 01/08 | 271 | 274 | 270 | 273 | 0% | 18,600 | 38億1544万 | -3.19% | 5.43 | 1.06 |
| 01/07 | 272 | 275 | 271 | 273 | +1.11% | 11,400 | 38億1544万 | -3.53% | 5.43 | 1.06 |
| 01/06 | 275 | 275 | 270 | 270 | -3.23% | 42,100 | 37億7352万 | -5.26% | 5.37 | 1.05 |
| 01/05 | 280 | 284 | 275 | 279 | -1.06% | 20,300 | 38億9930万 | -2.45% | 5.55 | 1.08 |
| 2014 |
| 12/30 | 282 | 285 | 278 | 282 | -1.05% | 41,300 | 39億4123万 | -1.74% | 5.61 | 1.09 |
| 12/29 | 287 | 287 | 280 | 285 | +0.71% | 50,000 | 39億8316万 | -0.7% | 5.67 | 1.1 |
| 12/26 | 275 | 285 | 271 | 283 | +5.99% | 76,300 | 39億5520万 | -1.05% | 5.63 | 1.1 |
| 12/25 | 273 | 278 | 266 | 267 | -4.3% | 159,500 | 37億3159万 | -6.64% | 5.31 | 1.03 |
| 12/24 | 285 | 289 | 279 | 279 | -1.41% | 66,800 | 38億9930万 | -2.45% | 5.55 | 1.08 |
| 12/22 | 294 | 294 | 282 | 283 | -2.41% | 81,500 | 39億5520万 | -0.7% | 5.63 | 1.1 |
| 12/19 | 277 | 291 | 276 | 290 | +6.23% | 114,900 | 40億5304万 | +2.47% | 5.76 | 1.12 |
| 12/18 | 265 | 273 | 264 | 273 | +4.6% | 51,300 | 38億1544万 | -2.85% | 5.43 | 1.06 |
| 12/17 | 264 | 268 | 260 | 261 | -1.14% | 63,300 | 36億4773万 | -6.45% | 5.19 | 1.01 |
| 12/16 | 264 | 269 | 261 | 264 | -2.22% | 81,200 | 36億8966万 | -5.04% | 5.25 | 1.02 |
| 12/15 | 273 | 275 | 261 | 270 | -3.57% | 190,100 | 37億7352万 | -2.53% | 5.37 | 1.05 |
| 12/12 | 283 | 287 | 280 | 280 | -2.44% | 48,500 | 39億1328万 | +1.82% | 5.57 | 1.08 |
| 12/11 | 272 | 288 | 272 | 287 | +2.14% | 77,600 | 40億1111万 | +5.13% | 5.71 | 1.11 |
| 12/10 | 277 | 286 | 275 | 281 | +0.36% | 103,500 | 39億2725万 | +3.69% | 5.59 | 1.09 |
| 12/09 | 295 | 298 | 278 | 280 | -6.35% | 211,500 | 39億1328万 | +4.48% | 5.57 | 1.08 |
| 12/08 | 299 | 304 | 293 | 299 | +2.4% | 136,800 | 41億7882万 | +12.41% | 5.94 | 1.16 |
| 12/05 | 292 | 298 | 287 | 292 | -0.68% | 131,200 | 40億8099万 | +11.45% | 5.8 | 1.13 |
| 12/04 | 308 | 309 | 285 | 294 | -3.92% | 307,900 | 41億894万 | +13.95% | 5.84 | 1.14 |
| 12/03 | 299 | 315 | 298 | 306 | +2.68% | 187,700 | 42億7665万 | +20% | 6.08 | 1.19 |
| 12/02 | 295 | 305 | 294 | 298 | -0.67% | 146,200 | 41億6484万 | +18.73% | 5.92 | 1.15 |
| 12/01 | 302 | 308 | 293 | 300 | -2.6% | 270,900 | 41億9280万 | +21.46% | 5.96 | 1.16 |
| 11/28 | 315 | 323 | 299 | 308 | -3.75% | 373,100 | 43億460万 | +26.75% | 6.12 | 1.19 |
| 11/27 | 300 | 333 | 295 | 320 | +9.97% | 851,300 | 44億7232万 | +33.89% | 6.36 | 1.24 |
| 11/26 | 298 | 298 | 285 | 291 | -1.02% | 233,900 | 40億6701万 | +24.36% | 5.78 | 1.13 |
| 11/25 | 294 | 299 | 284 | 294 | +1.73% | 387,500 | 41億894万 | +27.83% | 5.84 | 1.14 |
| 11/21 | 271 | 289 | 264 | 289 | +6.64% | 308,500 | 40億3906万 | +27.88% | 5.74 | 1.12 |
| 11/20 | 273 | 277 | 269 | 271 | -0.73% | 229,400 | 37億8749万 | +22.07% | 5.39 | 1.05 |
| 11/19 | 266 | 296 | 260 | 273 | +2.25% | 1,467,600 | 38億1544万 | +24.09% | 5.43 | 1.06 |
| 11/18 | 265 | 275 | 260 | 267 | +1.91% | 536,100 | 37億3159万 | +23.04% | 5.31 | 1.03 |
| 11/17 | 246 | 280 | 239 | 262 | +11.49% | 2,175,100 | 36億6171万 | +22.43% | 5.21 | 1.02 |
| 11/14 | 235 | 245 | 229 | 235 | +4.91% | 459,500 | 32億8436万 | +10.33% | 4.67 | 0.91 |
| 11/13 | 226 | 228 | 220 | 224 | -1.75% | 68,800 | 31億3062万 | +5.66% | 4.45 | 0.87 |
| 11/12 | 233 | 233 | 224 | 228 | -1.72% | 56,300 | 31億8652万 | +7.04% | 4.53 | 0.88 |
| 11/11 | 232 | 234 | 229 | 232 | -0.85% | 59,900 | 32億4243万 | +8.92% | 4.61 | 0.9 |
| 11/10 | 236 | 236 | 229 | 234 | -0.43% | 80,200 | 32億7038万 | +9.86% | 4.65 | 0.91 |
| 11/07 | 233 | 237 | 227 | 235 | +2.17% | 88,200 | 32億8436万 | +10.33% | 4.67 | 0.91 |
| 11/06 | 228 | 232 | 225 | 230 | +1.77% | 97,200 | 32億1448万 | +7.98% | 4.57 | 0.89 |
| 11/05 | 218 | 226 | 218 | 226 | +3.67% | 80,200 | 31億5857万 | +6.1% | 4.49 | 0.88 |
| 11/04 | 223 | 225 | 216 | 218 | +2.83% | 93,300 | 30億4676万 | +1.87% | 4.33 | 0.84 |
| 10/31 | 206 | 212 | 204 | 212 | +2.91% | 79,200 | 29億6291万 | -1.4% | 4.21 | 0.82 |
