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 | 396 | 401 | 396 | 399 | -2.21% | 2,100 | 49億4041万 | -0.75% | 5.12 | 0.49 |
| 03/30 | 392 | 408 | 392 | 408 | +2.51% | 11,000 | 50億5185万 | +1.75% | 5.23 | 0.51 |
| 03/27 | 397 | 398 | 385 | 398 | -0.25% | 3,000 | 49億2803万 | -0.75% | 5.1 | 0.49 |
| 03/26 | 400 | 410 | 397 | 399 | -0.25% | 5,900 | 49億4041万 | -0.25% | 5.12 | 0.49 |
| 03/25 | 400 | 405 | 397 | 400 | 0% | 7,600 | 49億5280万 | 0% | 5.13 | 0.5 |
| 03/24 | 406 | 407 | 396 | 400 | -1.48% | 10,100 | 49億5280万 | 0% | 5.13 | 0.5 |
| 03/23 | 409 | 409 | 405 | 406 | -1.93% | 10,000 | 50億2709万 | +1.75% | 5.21 | 0.5 |
| 03/20 | 409 | 415 | 409 | 414 | +2.22% | 19,600 | 51億2614万 | +4.02% | 5.31 | 0.51 |
| 03/19 | 406 | 412 | 405 | 405 | -1.7% | 11,100 | 50億1471万 | +2.02% | 5.19 | 0.5 |
| 03/18 | 409 | 412 | 402 | 412 | +0.73% | 10,900 | 51億138万 | +3.78% | 5.28 | 0.51 |
| 03/17 | 400 | 409 | 400 | 409 | +1.24% | 5,000 | 50億6423万 | +3.28% | 5.24 | 0.51 |
| 03/16 | 389 | 405 | 389 | 404 | +4.39% | 8,700 | 50億232万 | +2.28% | 5.18 | 0.5 |
| 03/13 | 383 | 400 | 381 | 387 | +2.65% | 9,100 | 47億9183万 | -1.78% | 4.96 | 0.48 |
| 03/12 | 379 | 380 | 377 | 377 | -1.05% | 5,500 | 46億6801万 | -4.31% | 4.83 | 0.47 |
| 03/11 | 382 | 386 | 380 | 381 | -1.3% | 9,200 | 47億1754万 | -3.05% | 4.89 | 0.47 |
| 03/10 | 402 | 402 | 386 | 386 | -4.22% | 11,400 | 47億7945万 | -1.78% | 4.95 | 0.48 |
| 03/09 | 407 | 407 | 403 | 403 | -0.49% | 5,300 | 49億8994万 | +2.81% | 5.17 | 0.5 |
| 03/06 | 405 | 405 | 402 | 405 | +1.25% | 3,200 | 50億1471万 | +3.58% | 5.19 | 0.5 |
| 03/05 | 404 | 409 | 400 | 400 | -1.23% | 9,600 | 49億5280万 | +2.83% | 5.13 | 0.5 |
| 03/04 | 410 | 411 | 400 | 405 | -1.22% | 11,400 | 50億1471万 | +4.38% | 5.19 | 0.5 |
| 03/03 | 414 | 414 | 407 | 410 | 0% | 12,700 | 50億7662万 | +6.22% | 5.26 | 0.51 |
| 03/02 | 410 | 415 | 405 | 410 | 0% | 33,700 | 50億7662万 | +6.77% | 5.26 | 0.51 |
| 02/27 | 415 | 415 | 401 | 410 | 0% | 24,800 | 50億7662万 | +7.05% | 5.26 | 0.51 |
| 02/26 | 403 | 410 | 396 | 410 | +2.5% | 15,500 | 50億7662万 | +7.61% | 5.26 | 0.51 |
| 02/25 | 396 | 416 | 396 | 400 | +2.3% | 30,100 | 49億5280万 | +5.54% | 5.13 | 0.5 |
| 02/24 | 392 | 397 | 385 | 391 | -1.51% | 11,700 | 48億4136万 | +3.71% | 5.01 | 0.48 |
| 02/23 | 389 | 399 | 389 | 397 | +2.32% | 4,300 | 49億1565万 | +5.59% | 5.09 | 0.49 |
| 02/20 | 389 | 389 | 385 | 388 | -0.26% | 6,200 | 48億421万 | +3.47% | 4.98 | 0.48 |
| 02/19 | 388 | 389 | 386 | 389 | 0% | 5,100 | 48億1659万 | +4.01% | 4.99 | 0.48 |
| 02/18 | 388 | 389 | 380 | 389 | +1.57% | 2,900 | 48億1659万 | +4.29% | 4.99 | 0.48 |
| 02/17 | 376 | 383 | 374 | 383 | 0% | 7,600 | 47億4230万 | +2.96% | 4.91 | 0.47 |
| 02/16 | 390 | 390 | 383 | 383 | -3.04% | 3,500 | 47億4230万 | +3.23% | 4.91 | 0.47 |
| 02/13 | 395 | 395 | 390 | 395 | 0% | 8,300 | 48億9089万 | +6.47% | 5.06 | 0.49 |
| 02/12 | 398 | 400 | 395 | 395 | +0.77% | 21,700 | 48億9089万 | +6.76% | 5.06 | 0.49 |
| 02/10 | 391 | 393 | 390 | 392 | +1.29% | 18,800 | 48億5374万 | +6.52% | 5.03 | 0.49 |
| 02/09 | 387 | 387 | 380 | 387 | +2.11% | 12,000 | 47億9183万 | +5.45% | 4.96 | 0.48 |
| 02/06 | 380 | 387 | 374 | 379 | +1.61% | 12,200 | 46億9277万 | +3.84% | 4.86 | 0.47 |
| 02/05 | 374 | 378 | 373 | 373 | 0% | 5,200 | 46億1848万 | +2.47% | 4.78 | 0.46 |
| 02/04 | 372 | 373 | 363 | 373 | +1.63% | 5,200 | 46億1848万 | +2.75% | 4.78 | 0.46 |
| 02/03 | 374 | 374 | 367 | 367 | -1.87% | 5,800 | 45億4419万 | +1.38% | 4.71 | 0.45 |
| 02/02 | 366 | 374 | 363 | 374 | +2.19% | 4,400 | 46億3086万 | +3.31% | 4.8 | 0.46 |
| 01/30 | 363 | 367 | 363 | 366 | +0.83% | 1,000 | 45億3181万 | +1.39% | 4.69 | 0.45 |
| 01/29 | 363 | 364 | 363 | 363 | 0% | 2,800 | 44億9466万 | +0.55% | 4.65 | 0.45 |
| 01/28 | 363 | 371 | 363 | 363 | -0.82% | 6,600 | 44億9466万 | +0.55% | 4.65 | 0.45 |
| 01/27 | 368 | 370 | 360 | 366 | -0.81% | 10,900 | 45億3181万 | +1.39% | 4.69 | 0.45 |
| 01/26 | 369 | 369 | 363 | 369 | +1.65% | 6,600 | 45億6895万 | +2.5% | 4.73 | 0.46 |
| 01/23 | 361 | 363 | 360 | 363 | -0.27% | 2,900 | 44億9466万 | +0.83% | 4.65 | 0.45 |
| 01/22 | 367 | 369 | 359 | 364 | -0.27% | 2,700 | 45億704万 | +1.11% | 4.67 | 0.45 |
| 01/21 | 361 | 365 | 359 | 365 | +1.11% | 2,800 | 45億1943万 | +1.67% | 4.68 | 0.45 |
| 01/20 | 361 | 362 | 361 | 361 | 0% | 2,000 | 44億6990万 | +0.56% | 4.63 | 0.45 |
| 01/19 | 360 | 363 | 351 | 361 | -0.55% | 6,900 | 44億6990万 | +0.56% | 4.63 | 0.45 |
| 01/16 | 360 | 364 | 354 | 363 | +0.83% | 1,900 | 44億9466万 | +1.11% | 4.65 | 0.45 |
| 01/15 | 359 | 362 | 354 | 360 | 0% | 3,400 | 44億5752万 | +0.28% | 4.62 | 0.45 |
| 01/14 | 368 | 369 | 360 | 360 | -2.96% | 23,700 | 44億5752万 | +0.28% | 4.62 | 0.45 |
| 01/13 | 373 | 373 | 367 | 371 | +1.64% | 9,500 | 45億9372万 | +3.34% | 4.76 | 0.46 |
| 01/09 | 380 | 380 | 361 | 365 | -3.44% | 8,200 | 45億1943万 | +1.67% | 4.68 | 0.45 |
| 01/08 | 363 | 380 | 363 | 378 | +4.13% | 7,700 | 46億8039万 | +5.29% | 4.85 | 0.47 |
| 01/07 | 360 | 363 | 357 | 363 | +1.68% | 5,300 | 44億9466万 | +1.4% | 4.65 | 0.45 |
| 01/06 | 361 | 362 | 354 | 357 | +1.13% | 4,900 | 44億2037万 | -0.28% | 4.58 | 0.44 |
| 01/05 | 355 | 355 | 351 | 353 | -0.56% | 5,600 | 43億7084万 | -1.67% | 4.53 | 0.44 |
| 2014 |
| 12/30 | 352 | 355 | 351 | 355 | 0% | 5,000 | 43億9561万 | -1.11% | 4.55 | 0.44 |
| 12/29 | 365 | 365 | 355 | 355 | +1.72% | 6,000 | 43億9561万 | -1.39% | 4.55 | 0.44 |
| 12/26 | 349 | 349 | 349 | 349 | 0% | 4,000 | 43億2131万 | -3.06% | 4.48 | 0.43 |
| 12/25 | 349 | 350 | 343 | 349 | -0.29% | 13,000 | 43億2131万 | -3.32% | 4.48 | 0.43 |
| 12/24 | 356 | 356 | 350 | 350 | -1.41% | 14,000 | 43億3370万 | -3.05% | 4.49 | 0.43 |
| 12/22 | 360 | 360 | 355 | 355 | -1.66% | 8,000 | 43億9561万 | -1.66% | 4.55 | 0.44 |
| 12/19 | 357 | 361 | 354 | 361 | +0.56% | 12,000 | 44億6990万 | -0.28% | 4.63 | 0.45 |
| 12/18 | 359 | 359 | 359 | 359 | -0.83% | 1,000 | 44億4513万 | -0.83% | 4.6 | 0.45 |
| 12/17 | 358 | 364 | 358 | 362 | +2.26% | 9,000 | 44億8228万 | 0% | 4.64 | 0.45 |
| 12/16 | 360 | 360 | 351 | 354 | -2.21% | 11,000 | 43億8322万 | -2.21% | 4.54 | 0.44 |
| 12/15 | 365 | 365 | 362 | 362 | -0.28% | 5,000 | 44億8228万 | -0.28% | 4.64 | 0.45 |
| 12/12 | 362 | 365 | 360 | 363 | +1.97% | 12,000 | 44億9466万 | 0% | 4.65 | 0.45 |
| 12/11 | 354 | 357 | 350 | 356 | +0.56% | 29,000 | 44億799万 | -2.2% | 4.56 | 0.44 |
| 12/10 | 362 | 362 | 354 | 354 | -1.94% | 24,000 | 43億8322万 | -3.01% | 4.54 | 0.44 |
| 12/09 | 365 | 365 | 361 | 361 | -1.1% | 6,000 | 44億6990万 | -1.37% | 4.63 | 0.45 |
| 12/08 | 365 | 365 | 365 | 365 | 0% | 5,000 | 45億1943万 | -0.27% | 4.68 | 0.45 |
| 12/05 | 361 | 365 | 361 | 365 | +1.39% | 12,000 | 45億1943万 | -0.27% | 4.68 | 0.45 |
| 12/04 | 360 | 360 | 358 | 360 | 0% | 3,000 | 44億5752万 | -1.64% | 4.62 | 0.45 |
| 12/03 | 360 | 360 | 360 | 360 | -0.83% | 2,000 | 44億5752万 | -1.64% | 4.62 | 0.45 |
| 12/02 | 362 | 363 | 361 | 363 | -0.27% | 5,000 | 44億9466万 | -0.55% | 4.65 | 0.45 |
| 12/01 | 364 | 364 | 364 | 364 | +0.83% | 1,000 | 45億704万 | -0.27% | 4.67 | 0.45 |
| 11/28 | 364 | 364 | 361 | 361 | -0.82% | 2,000 | 44億6990万 | -1.1% | 4.63 | 0.45 |
| 11/27 | 371 | 371 | 364 | 364 | -1.89% | 6,000 | 45億704万 | -0.27% | 4.67 | 0.45 |
| 11/26 | 369 | 379 | 369 | 371 | +0.82% | 4,000 | 45億9372万 | +1.64% | 4.76 | 0.46 |
| 11/25 | 365 | 368 | 365 | 368 | +0.82% | 2,000 | 45億5657万 | +1.1% | 4.72 | 0.46 |
| 11/21 | 365 | 365 | 359 | 365 | 0% | 9,000 | 45億1943万 | +0.27% | 4.68 | 0.45 |
| 11/20 | 362 | 365 | 352 | 365 | +1.39% | 21,000 | 45億1943万 | +0.27% | 4.68 | 0.45 |
| 11/19 | 360 | 360 | 354 | 360 | 0% | 15,000 | 44億5752万 | -1.1% | 4.62 | 0.45 |
| 11/18 | 355 | 360 | 348 | 360 | +0.84% | 13,000 | 44億5752万 | -1.1% | 4.62 | 0.45 |
| 11/17 | 361 | 361 | 357 | 357 | -0.56% | 5,000 | 44億2037万 | -2.19% | 4.58 | 0.44 |
| 11/14 | 360 | 360 | 359 | 359 | -0.55% | 4,000 | 44億4513万 | -1.64% | 4.6 | 0.45 |
| 11/13 | 362 | 368 | 360 | 361 | -0.28% | 11,000 | 44億6990万 | -1.1% | 4.63 | 0.45 |
| 11/12 | 364 | 364 | 362 | 362 | -1.9% | 6,000 | 44億8228万 | -0.28% | 4.64 | 0.45 |
| 11/11 | 379 | 379 | 368 | 369 | -1.6% | 14,000 | 45億6895万 | +1.93% | 4.73 | 0.46 |
| 11/10 | 385 | 385 | 375 | 375 | -0.79% | 10,000 | 46億4325万 | +3.88% | 4.81 | 0.46 |
| 11/07 | 380 | 388 | 378 | 378 | -1.82% | 18,000 | 46億8039万 | +5.29% | 4.85 | 0.47 |
| 11/06 | 391 | 391 | 381 | 385 | +0.52% | 32,000 | 47億6707万 | +7.84% | 4.94 | 0.48 |
| 11/05 | 369 | 395 | 369 | 383 | +5.51% | 39,000 | 47億4230万 | +7.89% | 4.91 | 0.47 |
| 11/04 | 373 | 374 | 363 | 363 | -1.63% | 17,000 | 44億9466万 | +2.83% | 4.65 | 0.45 |
| 10/31 | 364 | 370 | 364 | 369 | +2.5% | 15,000 | 45億6895万 | +4.83% | 4.73 | 0.46 |
