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 | 380 | 384 | 380 | 380 | -0.26% | 36,000 | 238億8081万 | -0.52% | 23.51 | 0.6 |
| 03/30 | 378 | 381 | 373 | 381 | -0.26% | 64,000 | 239億4365万 | -0.26% | 23.57 | 0.61 |
| 03/27 | 393 | 393 | 377 | 382 | -4.02% | 102,000 | 240億650万 | 0% | 23.63 | 0.61 |
| 03/26 | 394 | 400 | 393 | 398 | +1.02% | 185,000 | 250億1201万 | +4.19% | 24.62 | 0.63 |
| 03/25 | 388 | 395 | 388 | 394 | +1.55% | 130,000 | 247億6063万 | +3.41% | 24.37 | 0.63 |
| 03/24 | 387 | 390 | 387 | 388 | +0.26% | 64,000 | 243億8356万 | +2.11% | 24 | 0.62 |
| 03/23 | 389 | 390 | 385 | 387 | 0% | 65,000 | 243億2072万 | +2.11% | 23.94 | 0.62 |
| 03/20 | 382 | 387 | 382 | 387 | +1.31% | 69,000 | 243億2072万 | +2.38% | 23.94 | 0.62 |
| 03/19 | 385 | 388 | 381 | 382 | -0.52% | 43,000 | 240億650万 | +1.33% | 23.63 | 0.61 |
| 03/18 | 385 | 386 | 383 | 384 | -0.52% | 48,000 | 241億3219万 | +2.13% | 23.75 | 0.61 |
| 03/17 | 380 | 386 | 380 | 386 | +1.58% | 46,000 | 242億5788万 | +2.66% | 23.88 | 0.61 |
| 03/16 | 382 | 385 | 378 | 380 | -1.55% | 70,000 | 238億8081万 | +1.33% | 23.51 | 0.6 |
| 03/13 | 385 | 387 | 378 | 386 | +1.31% | 155,000 | 242億5788万 | +3.21% | 23.88 | 0.61 |
| 03/12 | 381 | 384 | 375 | 381 | +0.53% | 71,000 | 239億4365万 | +1.87% | 23.57 | 0.61 |
| 03/11 | 381 | 385 | 379 | 379 | -0.79% | 109,000 | 238億1797万 | +1.61% | 23.45 | 0.6 |
| 03/10 | 381 | 383 | 379 | 382 | +0.26% | 40,000 | 240億650万 | +2.41% | 23.63 | 0.61 |
| 03/09 | 380 | 382 | 378 | 381 | +0.26% | 69,000 | 239億4365万 | +2.42% | 23.57 | 0.61 |
| 03/06 | 375 | 383 | 375 | 380 | +1.33% | 42,000 | 238億8081万 | +2.15% | 23.51 | 0.6 |
| 03/05 | 376 | 379 | 374 | 375 | -0.53% | 30,000 | 235億6659万 | +0.81% | 23.2 | 0.6 |
| 03/04 | 375 | 379 | 375 | 377 | -0.26% | 51,000 | 236億9228万 | +1.34% | 23.32 | 0.6 |
| 03/03 | 375 | 384 | 374 | 378 | +1.07% | 56,000 | 237億5512万 | +1.61% | 23.38 | 0.6 |
| 03/02 | 373 | 378 | 373 | 374 | +0.27% | 38,000 | 235億374万 | +0.54% | 23.14 | 0.59 |
| 02/27 | 376 | 379 | 370 | 373 | -1.32% | 81,000 | 234億4090万 | +0.54% | 23.07 | 0.59 |
| 02/26 | 371 | 379 | 371 | 378 | +1.07% | 79,000 | 237億5512万 | +1.89% | 23.38 | 0.6 |
| 02/25 | 375 | 380 | 373 | 374 | -1.32% | 127,000 | 235億374万 | +0.81% | 23.14 | 0.59 |
| 02/24 | 382 | 382 | 375 | 379 | 0% | 57,000 | 238億1797万 | +2.43% | 23.45 | 0.6 |
| 02/23 | 381 | 384 | 379 | 379 | -0.26% | 76,000 | 238億1797万 | +2.43% | 23.45 | 0.6 |
| 02/20 | 378 | 382 | 376 | 380 | +0.53% | 86,000 | 238億8081万 | +2.98% | 23.51 | 0.6 |
| 02/19 | 374 | 378 | 373 | 378 | +1.34% | 45,000 | 237億5512万 | +2.44% | 23.38 | 0.6 |
| 02/18 | 369 | 373 | 369 | 373 | +1.91% | 78,000 | 234億4090万 | +1.36% | 23.07 | 0.59 |
| 02/17 | 365 | 368 | 365 | 366 | +0.27% | 42,000 | 230億99万 | -0.54% | 22.64 | 0.58 |
| 02/16 | 361 | 366 | 361 | 365 | +1.11% | 40,000 | 229億3815万 | -1.08% | 22.58 | 0.58 |
| 02/13 | 367 | 367 | 361 | 361 | -0.55% | 79,000 | 226億8677万 | -2.17% | 22.33 | 0.57 |
| 02/12 | 367 | 367 | 363 | 363 | 0% | 105,000 | 228億1246万 | -1.63% | 22.46 | 0.58 |
| 02/10 | 368 | 369 | 362 | 363 | -1.36% | 165,000 | 228億1246万 | -1.63% | 22.46 | 0.58 |
| 02/09 | 367 | 371 | 365 | 368 | +0.27% | 54,000 | 231億2668万 | -0.54% | 22.76 | 0.59 |
| 02/06 | 368 | 369 | 365 | 367 | -1.34% | 71,000 | 230億6384万 | -0.81% | 22.7 | 0.58 |
| 02/05 | 366 | 373 | 366 | 372 | +1.09% | 33,000 | 233億7806万 | +0.54% | 23.01 | 0.59 |
| 02/04 | 365 | 371 | 365 | 368 | +1.1% | 39,000 | 231億2668万 | -0.54% | 22.76 | 0.59 |
| 02/03 | 372 | 372 | 364 | 364 | -1.89% | 34,000 | 228億7530万 | -1.89% | 22.52 | 0.58 |
| 02/02 | 370 | 372 | 370 | 371 | -1.33% | 26,000 | 233億1521万 | 0% | 22.95 | 0.59 |
| 01/30 | 374 | 377 | 374 | 376 | +0.53% | 34,000 | 236億2943万 | +1.35% | 23.26 | 0.6 |
| 01/29 | 373 | 376 | 370 | 374 | -0.27% | 34,000 | 235億374万 | +0.81% | 23.14 | 0.59 |
| 01/28 | 373 | 375 | 372 | 375 | +0.27% | 46,000 | 235億6659万 | +1.08% | 23.2 | 0.6 |
| 01/27 | 374 | 374 | 371 | 374 | +0.27% | 53,000 | 235億374万 | +1.08% | 23.14 | 0.59 |
| 01/26 | 368 | 373 | 365 | 373 | +0.81% | 69,000 | 234億4090万 | +1.08% | 23.07 | 0.59 |
| 01/23 | 366 | 370 | 366 | 370 | +0.82% | 29,000 | 232億5237万 | +0.27% | 22.89 | 0.59 |
| 01/22 | 367 | 373 | 363 | 367 | +0.27% | 61,000 | 230億6384万 | -0.54% | 22.7 | 0.58 |
| 01/21 | 371 | 371 | 366 | 366 | -0.81% | 25,000 | 230億99万 | -0.81% | 22.64 | 0.58 |
| 01/20 | 367 | 369 | 364 | 369 | +1.37% | 39,000 | 231億8952万 | -0.27% | 22.83 | 0.59 |
| 01/19 | 365 | 365 | 364 | 364 | 0% | 24,000 | 228億7530万 | -1.62% | 22.52 | 0.58 |
| 01/16 | 369 | 369 | 362 | 364 | -1.36% | 44,000 | 228億7530万 | -1.62% | 22.52 | 0.58 |
| 01/15 | 366 | 369 | 364 | 369 | +0.82% | 36,000 | 231億8952万 | -0.54% | 22.83 | 0.59 |
| 01/14 | 372 | 372 | 366 | 366 | -1.61% | 32,000 | 230億99万 | -1.35% | 22.64 | 0.58 |
| 01/13 | 373 | 376 | 368 | 372 | -0.27% | 141,000 | 233億7806万 | 0% | 23.01 | 0.59 |
| 01/09 | 369 | 373 | 368 | 373 | +1.08% | 99,000 | 234億4090万 | +0.27% | 23.07 | 0.59 |
| 01/08 | 371 | 373 | 369 | 369 | +0.54% | 32,000 | 231億8952万 | -0.54% | 22.83 | 0.59 |
| 01/07 | 366 | 372 | 366 | 367 | -0.54% | 41,000 | 230億6384万 | -1.08% | 22.7 | 0.58 |
| 01/06 | 373 | 376 | 369 | 369 | -1.86% | 57,000 | 231億8952万 | -0.54% | 22.83 | 0.59 |
| 01/05 | 372 | 380 | 372 | 376 | +0.27% | 33,000 | 236億2943万 | +1.35% | 23.26 | 0.6 |
| 2014 |
| 12/30 | 377 | 377 | 375 | 375 | 0% | 29,000 | 235億6659万 | +1.35% | 23.21 | 0.6 |
| 12/29 | 375 | 379 | 374 | 375 | -0.27% | 31,000 | 235億6659万 | +1.63% | 23.21 | 0.6 |
| 12/26 | 377 | 378 | 376 | 376 | +0.53% | 66,000 | 236億2943万 | +1.9% | 23.27 | 0.6 |
| 12/25 | 375 | 375 | 371 | 374 | -0.53% | 90,000 | 235億374万 | +1.63% | 23.15 | 0.6 |
| 12/24 | 374 | 376 | 370 | 376 | +1.08% | 71,000 | 236億2943万 | +2.17% | 23.27 | 0.6 |
| 12/22 | 369 | 373 | 368 | 372 | +0.81% | 50,000 | 233億7806万 | +1.36% | 23.02 | 0.59 |
| 12/19 | 372 | 374 | 365 | 369 | +0.82% | 55,000 | 231億8952万 | +0.54% | 22.84 | 0.59 |
| 12/18 | 362 | 368 | 362 | 366 | +2.23% | 67,000 | 230億99万 | 0% | 22.65 | 0.58 |
| 12/17 | 355 | 374 | 355 | 358 | -0.83% | 129,000 | 224億9824万 | -2.19% | 22.16 | 0.57 |
| 12/16 | 367 | 368 | 360 | 361 | -1.9% | 60,000 | 226億8677万 | -1.37% | 22.34 | 0.57 |
| 12/15 | 370 | 373 | 367 | 368 | -0.81% | 48,000 | 231億2668万 | +0.55% | 22.77 | 0.59 |
| 12/12 | 381 | 381 | 371 | 371 | +0.27% | 156,000 | 233億1521万 | +1.64% | 22.96 | 0.59 |
| 12/11 | 365 | 370 | 365 | 370 | +0.27% | 55,000 | 232億5237万 | +1.37% | 22.9 | 0.59 |
| 12/10 | 373 | 374 | 367 | 369 | -2.12% | 94,000 | 231億8952万 | +1.37% | 22.84 | 0.59 |
| 12/09 | 378 | 379 | 375 | 377 | -0.79% | 42,000 | 236億9228万 | +3.57% | 23.33 | 0.6 |
| 12/08 | 376 | 381 | 374 | 380 | +0.26% | 91,000 | 238億8081万 | +4.68% | 23.52 | 0.6 |
| 12/05 | 375 | 379 | 374 | 379 | +1.07% | 77,000 | 238億1797万 | +4.7% | 23.46 | 0.6 |
| 12/04 | 374 | 376 | 366 | 375 | 0% | 83,000 | 235億6659万 | +3.88% | 23.21 | 0.6 |
| 12/03 | 375 | 379 | 371 | 375 | +0.81% | 128,000 | 235億6659万 | +4.17% | 23.21 | 0.6 |
| 12/02 | 367 | 372 | 366 | 372 | +1.36% | 74,000 | 233億7806万 | +3.62% | 23.02 | 0.59 |
| 12/01 | 365 | 370 | 365 | 367 | +0.55% | 92,000 | 230億6384万 | +2.51% | 22.71 | 0.58 |
| 11/28 | 362 | 366 | 362 | 365 | +0.83% | 76,000 | 229億3815万 | +2.24% | 22.59 | 0.58 |
| 11/27 | 361 | 364 | 361 | 362 | -0.55% | 43,000 | 227億4961万 | +1.69% | 22.4 | 0.58 |
| 11/26 | 362 | 364 | 361 | 364 | +0.55% | 96,000 | 228億7530万 | +2.54% | 22.53 | 0.58 |
| 11/25 | 356 | 362 | 356 | 362 | +2.26% | 107,000 | 227億4961万 | +2.26% | 22.4 | 0.58 |
| 11/21 | 363 | 363 | 352 | 354 | -1.94% | 156,000 | 222億4686万 | +0.28% | 21.91 | 0.56 |
| 11/20 | 366 | 366 | 361 | 361 | -0.82% | 37,000 | 226億8677万 | +2.56% | 22.34 | 0.57 |
| 11/19 | 362 | 366 | 362 | 364 | 0% | 44,000 | 228億7530万 | +3.7% | 22.53 | 0.58 |
| 11/18 | 353 | 364 | 353 | 364 | +3.41% | 67,000 | 228億7530万 | +4% | 22.53 | 0.58 |
| 11/17 | 365 | 365 | 351 | 352 | -3.03% | 70,000 | 221億2117万 | +0.86% | 21.78 | 0.56 |
| 11/14 | 363 | 364 | 360 | 363 | +0.83% | 89,000 | 228億1246万 | +4.31% | 22.47 | 0.58 |
| 11/13 | 355 | 360 | 354 | 360 | +0.84% | 81,000 | 226億2393万 | +3.75% | 22.28 | 0.57 |
| 11/12 | 359 | 363 | 356 | 357 | -0.56% | 82,000 | 224億3539万 | +2.88% | 22.09 | 0.57 |
| 11/11 | 358 | 359 | 356 | 359 | +0.84% | 22,000 | 225億6108万 | +3.46% | 22.22 | 0.57 |
| 11/10 | 358 | 359 | 355 | 356 | -0.28% | 83,000 | 223億7255万 | +2.89% | 22.03 | 0.57 |
| 11/07 | 351 | 358 | 351 | 357 | +0.56% | 89,000 | 224億3539万 | +3.18% | 22.09 | 0.57 |
| 11/06 | 360 | 360 | 354 | 355 | -0.56% | 56,000 | 223億970万 | +2.9% | 21.97 | 0.56 |
| 11/05 | 358 | 361 | 354 | 357 | +0.56% | 96,000 | 224億3539万 | +3.48% | 22.09 | 0.57 |
| 11/04 | 356 | 362 | 352 | 355 | -0.28% | 132,000 | 223億970万 | +2.9% | 21.97 | 0.56 |
| 10/31 | 357 | 360 | 341 | 356 | 0% | 186,000 | 223億7255万 | +2.89% | 22.03 | 0.57 |
