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 | 559 | 560 | 532 | 532 | -4.83% | 21,000 | 77億7996万 | -2.74% | 11.13 | 1.21 |
| 03/30 | 560 | 560 | 551 | 559 | -0.18% | 17,000 | 81億7481万 | +2.01% | 11.7 | 1.27 |
| 03/27 | 560 | 560 | 551 | 560 | -1.58% | 16,000 | 81億8944万 | +2.38% | 11.72 | 1.28 |
| 03/26 | 563 | 569 | 560 | 569 | -0.52% | 24,000 | 83億2105万 | +4.4% | 11.91 | 1.3 |
| 03/25 | 578 | 578 | 562 | 572 | -1.04% | 50,000 | 83億6492万 | +5.15% | 11.97 | 1.3 |
| 03/24 | 565 | 578 | 565 | 578 | +2.3% | 47,000 | 84億5267万 | +6.64% | 12.09 | 1.32 |
| 03/23 | 556 | 567 | 555 | 565 | +2.91% | 68,000 | 82億6256万 | +4.63% | 11.82 | 1.29 |
| 03/20 | 554 | 554 | 545 | 549 | +0.73% | 23,000 | 80億2857万 | +2.04% | 11.49 | 1.25 |
| 03/19 | 544 | 550 | 544 | 545 | +0.37% | 25,000 | 79億7008万 | +1.68% | 11.4 | 1.24 |
| 03/18 | 550 | 551 | 543 | 543 | -0.91% | 11,000 | 79億4083万 | +1.5% | 11.36 | 1.24 |
| 03/17 | 564 | 564 | 544 | 548 | -1.08% | 20,000 | 80億1395万 | +2.62% | 11.47 | 1.25 |
| 03/16 | 544 | 554 | 544 | 554 | +1.84% | 24,000 | 81億169万 | +3.94% | 11.59 | 1.26 |
| 03/13 | 544 | 544 | 539 | 544 | +0.74% | 14,000 | 79億5545万 | +2.26% | 11.38 | 1.24 |
| 03/12 | 533 | 545 | 533 | 540 | +1.31% | 17,000 | 78億9696万 | +1.89% | 11.3 | 1.23 |
| 03/11 | 531 | 542 | 531 | 533 | -0.19% | 6,000 | 77億9459万 | +0.76% | 11.15 | 1.21 |
| 03/10 | 530 | 534 | 528 | 534 | +0.38% | 23,000 | 78億921万 | +1.14% | 11.17 | 1.22 |
| 03/09 | 548 | 548 | 532 | 532 | -1.66% | 12,000 | 77億7996万 | +0.76% | 11.13 | 1.21 |
| 03/06 | 548 | 548 | 541 | 541 | -0.73% | 11,000 | 79億1158万 | +2.27% | 11.32 | 1.23 |
| 03/05 | 548 | 549 | 540 | 545 | +0.37% | 19,000 | 79億7008万 | +2.83% | 11.4 | 1.24 |
| 03/04 | 542 | 543 | 538 | 543 | +0.56% | 19,000 | 79億4083万 | +2.26% | 11.36 | 1.24 |
| 03/03 | 534 | 540 | 534 | 540 | +1.31% | 16,000 | 78億9696万 | +1.5% | 11.3 | 1.23 |
| 03/02 | 545 | 545 | 533 | 533 | -2.74% | 37,000 | 77億9459万 | 0% | 11.15 | 1.21 |
| 02/27 | 541 | 550 | 541 | 548 | +1.48% | 32,000 | 80億1395万 | +2.81% | 11.47 | 1.25 |
| 02/26 | 540 | 540 | 538 | 540 | +0.37% | 29,000 | 78億9696万 | +1.31% | 11.3 | 1.23 |
| 02/25 | 537 | 540 | 537 | 538 | +0.19% | 18,000 | 78億6771万 | +1.13% | 11.26 | 1.23 |
| 02/24 | 540 | 543 | 535 | 537 | +0.56% | 32,000 | 78億5308万 | +1.13% | 11.24 | 1.22 |
| 02/23 | 530 | 534 | 529 | 534 | +0.75% | 15,000 | 78億921万 | +0.56% | 11.17 | 1.22 |
| 02/20 | 527 | 535 | 527 | 530 | 0% | 50,000 | 77億5072万 | -0.19% | 11.09 | 1.21 |
| 02/19 | 522 | 530 | 522 | 530 | +1.34% | 33,000 | 77億5072万 | -0.19% | 11.09 | 1.21 |
| 02/18 | 522 | 523 | 519 | 523 | +0.77% | 4,000 | 76億4835万 | -1.51% | 10.94 | 1.19 |
| 02/17 | 523 | 523 | 519 | 519 | 0% | 19,000 | 75億8985万 | -2.44% | 10.86 | 1.18 |
| 02/16 | 516 | 523 | 516 | 519 | +0.58% | 16,000 | 75億8985万 | -2.44% | 10.86 | 1.18 |
| 02/13 | 517 | 519 | 515 | 516 | +0.19% | 22,000 | 75億4598万 | -3.19% | 10.8 | 1.18 |
| 02/12 | 515 | 523 | 514 | 515 | -0.39% | 34,000 | 75億3136万 | -3.38% | 10.78 | 1.17 |
| 02/10 | 520 | 520 | 510 | 517 | -0.19% | 41,000 | 75億6060万 | -3.18% | 10.82 | 1.18 |
| 02/09 | 523 | 523 | 516 | 518 | -0.96% | 32,000 | 75億7523万 | -3% | 10.84 | 1.18 |
| 02/06 | 525 | 525 | 519 | 523 | +2.35% | 40,000 | 76億4835万 | -2.24% | 10.94 | 1.19 |
| 02/05 | 511 | 528 | 511 | 511 | 0% | 33,000 | 74億7286万 | -4.49% | 10.69 | 1.16 |
| 02/04 | 506 | 515 | 505 | 511 | +0.59% | 33,000 | 74億7286万 | -4.49% | 10.69 | 1.16 |
| 02/03 | 524 | 528 | 505 | 508 | -3.79% | 96,000 | 74億2899万 | -5.05% | 10.63 | 1.16 |
| 02/02 | 556 | 556 | 522 | 528 | -6.71% | 136,000 | 77億2147万 | -1.31% | 11.05 | 1.2 |
| 01/30 | 569 | 570 | 556 | 566 | +1.25% | 54,000 | 82億7718万 | +5.99% | 11.84 | 1.29 |
| 01/29 | 565 | 570 | 558 | 559 | -2.27% | 107,000 | 81億7481万 | +5.08% | 11.7 | 1.27 |
| 01/28 | 560 | 572 | 560 | 572 | +1.42% | 30,000 | 83億6492万 | +8.13% | 11.97 | 1.3 |
| 01/27 | 572 | 587 | 559 | 564 | -2.08% | 89,000 | 82億4793万 | +7.22% | 11.8 | 1.29 |
| 01/26 | 540 | 576 | 540 | 576 | +7.87% | 102,000 | 84億2342万 | +10.13% | 12.05 | 1.31 |
| 01/23 | 537 | 539 | 531 | 534 | +0.95% | 24,000 | 78億921万 | +3.09% | 11.17 | 1.22 |
| 01/22 | 530 | 532 | 525 | 529 | +0.19% | 37,000 | 77億3609万 | +2.52% | 11.07 | 1.21 |
| 01/21 | 522 | 530 | 521 | 528 | +1.73% | 32,000 | 77億2147万 | +2.92% | 11.05 | 1.2 |
| 01/20 | 519 | 527 | 518 | 519 | -1.89% | 29,000 | 75億8985万 | +1.96% | 10.86 | 1.18 |
| 01/19 | 528 | 531 | 518 | 529 | +0.57% | 24,000 | 77億3609万 | +4.55% | 11.07 | 1.21 |
| 01/16 | 526 | 531 | 517 | 526 | -2.05% | 42,000 | 76億9222万 | +4.78% | 11.01 | 1.2 |
| 01/15 | 544 | 544 | 525 | 537 | +0.56% | 32,000 | 78億5308万 | +7.62% | 11.24 | 1.22 |
| 01/14 | 534 | 556 | 532 | 534 | -1.11% | 61,000 | 78億921万 | +7.88% | 11.17 | 1.22 |
| 01/13 | 522 | 540 | 516 | 540 | +3.25% | 65,000 | 78億9696万 | +9.76% | 11.3 | 1.23 |
| 01/09 | 545 | 565 | 523 | 523 | -4.04% | 97,000 | 76億4835万 | +7.39% | 10.94 | 1.19 |
| 01/08 | 520 | 547 | 520 | 545 | +5.01% | 91,000 | 79億7008万 | +12.84% | 11.4 | 1.24 |
| 01/07 | 517 | 523 | 510 | 519 | -1.52% | 65,000 | 75億8985万 | +8.35% | 10.86 | 1.18 |
| 01/06 | 525 | 527 | 501 | 527 | -0.57% | 101,000 | 77億684万 | +10.95% | 11.03 | 1.2 |
| 01/05 | 535 | 535 | 526 | 530 | 0% | 37,000 | 77億5072万 | +12.77% | 11.09 | 1.21 |
| 2014 |
| 12/30 | 540 | 540 | 522 | 530 | -1.85% | 54,000 | 77億5072万 | +13.98% | 11.09 | 1.21 |
| 12/29 | 520 | 551 | 520 | 540 | +5.68% | 135,000 | 78億9696万 | +17.39% | 11.3 | 1.23 |
| 12/26 | 510 | 511 | 503 | 511 | +2.2% | 53,000 | 74億7286万 | +12.56% | 10.69 | 1.16 |
| 12/25 | 515 | 520 | 490 | 500 | -2.91% | 76,000 | 73億1200万 | +11.36% | 10.46 | 1.14 |
| 12/24 | 510 | 523 | 509 | 515 | +1.38% | 72,000 | 75億3136万 | +15.73% | 10.78 | 1.17 |
| 12/22 | 500 | 511 | 478 | 508 | +2.01% | 92,000 | 74億2899万 | +15.45% | 10.63 | 1.16 |
| 12/19 | 497 | 498 | 480 | 498 | +2.26% | 66,000 | 72億8275万 | +14.22% | 10.42 | 1.14 |
| 12/18 | 512 | 520 | 487 | 487 | -4.13% | 99,000 | 71億2188万 | +12.47% | 10.19 | 1.11 |
| 12/17 | 471 | 520 | 471 | 508 | +6.28% | 180,000 | 74億2899万 | +18.14% | 10.63 | 1.16 |
| 12/16 | 465 | 478 | 461 | 478 | +2.58% | 57,000 | 69億9027万 | +12.21% | 10 | 1.09 |
| 12/15 | 476 | 499 | 465 | 466 | -2.1% | 139,000 | 68億1478万 | +9.91% | 9.75 | 1.06 |
| 12/12 | 450 | 483 | 450 | 476 | +8.43% | 210,000 | 69億6102万 | +13.06% | 9.96 | 1.08 |
| 12/11 | 436 | 446 | 423 | 439 | 0% | 51,000 | 64億1993万 | +4.77% | 9.19 | 1 |
| 12/10 | 441 | 441 | 436 | 439 | -0.45% | 34,000 | 64億1993万 | +5.02% | 9.19 | 1 |
| 12/09 | 433 | 441 | 433 | 441 | +1.85% | 35,000 | 64億4918万 | +5.76% | 9.23 | 1.01 |
| 12/08 | 444 | 449 | 433 | 433 | -2.26% | 52,000 | 63億3219万 | +4.09% | 9.06 | 0.99 |
| 12/05 | 450 | 451 | 440 | 443 | -1.12% | 30,000 | 64億7843万 | +6.75% | 9.27 | 1.01 |
| 12/04 | 455 | 455 | 445 | 448 | +0.22% | 61,000 | 65億5155万 | +8.21% | 9.37 | 1.02 |
| 12/03 | 431 | 462 | 424 | 447 | +4.93% | 266,000 | 65億3692万 | +8.5% | 9.35 | 1.02 |
| 12/02 | 430 | 430 | 415 | 426 | -1.62% | 17,000 | 62億2982万 | +3.9% | 8.91 | 0.97 |
| 12/01 | 435 | 435 | 432 | 433 | +0.93% | 13,000 | 63億3219万 | +5.87% | 9.06 | 0.99 |
| 11/28 | 432 | 433 | 422 | 429 | -1.15% | 41,000 | 62億7369万 | +5.15% | 8.98 | 0.98 |
| 11/27 | 402 | 434 | 402 | 434 | +9.6% | 71,000 | 63億4681万 | +6.63% | 9.08 | 0.99 |
| 11/26 | 394 | 396 | 394 | 396 | 0% | 4,000 | 57億9110万 | -2.46% | 8.29 | 0.9 |
| 11/25 | 400 | 400 | 396 | 396 | -0.25% | 6,000 | 57億9110万 | -2.46% | 8.29 | 0.9 |
| 11/21 | 395 | 397 | 395 | 397 | +1.28% | 5,000 | 58億572万 | -2.22% | 8.31 | 0.9 |
| 11/20 | 402 | 402 | 391 | 392 | -2.49% | 36,000 | 57億3260万 | -3.21% | 8.2 | 0.89 |
| 11/19 | 408 | 408 | 401 | 402 | +0.5% | 8,000 | 58億7884万 | -0.99% | 8.41 | 0.92 |
| 11/18 | 396 | 400 | 396 | 400 | +1.01% | 15,000 | 58億4960万 | -1.48% | 8.37 | 0.91 |
| 11/17 | 410 | 410 | 393 | 396 | -2.22% | 7,000 | 57億9110万 | -2.46% | 8.29 | 0.9 |
| 11/14 | 401 | 405 | 399 | 405 | 0% | 8,000 | 59億2272万 | -0.49% | 8.47 | 0.92 |
| 11/13 | 404 | 409 | 400 | 405 | -1.22% | 20,000 | 59億2272万 | -0.49% | 8.47 | 0.92 |
| 11/12 | 420 | 420 | 410 | 410 | -2.61% | 13,000 | 59億9584万 | +0.49% | 8.58 | 0.93 |
| 11/11 | 423 | 423 | 414 | 421 | +1.45% | 11,000 | 61億5670万 | +3.19% | 8.81 | 0.96 |
| 11/10 | 415 | 416 | 415 | 415 | +0.24% | 5,000 | 60億6896万 | +1.97% | 8.68 | 0.95 |
| 11/07 | 412 | 415 | 412 | 414 | 0% | 3,000 | 60億5433万 | +1.72% | 8.66 | 0.94 |
| 11/06 | 413 | 415 | 412 | 414 | -0.24% | 27,000 | 60億5433万 | +1.72% | 8.66 | 0.94 |
| 11/05 | 420 | 420 | 413 | 415 | +0.24% | 28,000 | 60億6896万 | +1.72% | 8.68 | 0.95 |
| 11/04 | 425 | 433 | 400 | 414 | -0.72% | 96,000 | 60億5433万 | +1.47% | 8.66 | 0.94 |
| 10/31 | 420 | 436 | 411 | 417 | 0% | 82,000 | 60億9820万 | +2.21% | 8.73 | 0.95 |
