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 | 651 | 659 | 647 | 648 | +0.78% | 91,300 | 96億8760万 | +3.68% | 6.43 | 0.52 |
| 03/30 | 655 | 655 | 636 | 643 | 0% | 60,500 | 96億1285万 | +3.54% | 6.38 | 0.51 |
| 03/27 | 656 | 677 | 633 | 643 | -1.23% | 347,400 | 96億1285万 | +4.21% | 6.38 | 0.51 |
| 03/26 | 656 | 659 | 645 | 651 | +0.31% | 165,300 | 97億3245万 | +6.2% | 6.46 | 0.52 |
| 03/25 | 657 | 662 | 643 | 649 | +1.88% | 124,600 | 97億255万 | +6.74% | 6.44 | 0.52 |
| 03/24 | 648 | 648 | 635 | 637 | -0.93% | 83,100 | 95億2315万 | +5.46% | 6.32 | 0.51 |
| 03/23 | 652 | 653 | 636 | 643 | -1.23% | 97,100 | 96億1285万 | +7.17% | 6.38 | 0.51 |
| 03/20 | 652 | 660 | 640 | 651 | -0.15% | 87,900 | 97億3245万 | +9.23% | 6.46 | 0.52 |
| 03/19 | 671 | 671 | 635 | 652 | -1.36% | 136,400 | 97億4740万 | +10.32% | 6.47 | 0.52 |
| 03/18 | 678 | 683 | 652 | 661 | -0.75% | 348,800 | 98億8195万 | +12.8% | 6.56 | 0.53 |
| 03/17 | 627 | 675 | 627 | 666 | +6.05% | 259,900 | 99億5670万 | +14.63% | 6.61 | 0.53 |
| 03/16 | 633 | 648 | 619 | 628 | -2.03% | 188,200 | 93億8860万 | +9.22% | 6.23 | 0.5 |
| 03/13 | 658 | 660 | 635 | 641 | 0% | 194,600 | 95億8295万 | +12.26% | 6.36 | 0.51 |
| 03/12 | 649 | 666 | 622 | 641 | +1.75% | 453,000 | 95億8295万 | +13.25% | 6.36 | 0.51 |
| 03/11 | 615 | 643 | 615 | 630 | +2.61% | 313,800 | 94億1850万 | +12.3% | 6.25 | 0.5 |
| 03/10 | 608 | 624 | 593 | 614 | +2.68% | 310,300 | 91億7930万 | +10.43% | 6.09 | 0.49 |
| 03/09 | 631 | 640 | 596 | 598 | -7.43% | 481,000 | 89億4010万 | +8.33% | 5.93 | 0.48 |
| 03/06 | 635 | 672 | 628 | 646 | -2.71% | 835,900 | 96億5770万 | +17.88% | 6.41 | 0.52 |
| 03/05 | 645 | 716 | 626 | 664 | -0.15% | 3,995,600 | 99億2680万 | +22.28% | 6.59 | 0.53 |
| 03/04 | 561 | 665 | 560 | 665 | +17.7% | 1,754,600 | 99億4175万 | +23.84% | 6.6 | 0.53 |
| 03/03 | 569 | 574 | 561 | 565 | -0.7% | 65,300 | 84億4675万 | +6.4% | 5.61 | 0.45 |
| 03/02 | 550 | 574 | 549 | 569 | +4.6% | 91,600 | 85億655万 | +7.56% | 5.65 | 0.46 |
| 02/27 | 545 | 548 | 540 | 544 | +0.93% | 22,200 | 81億3280万 | +3.23% | 5.4 | 0.44 |
| 02/26 | 541 | 550 | 537 | 539 | -1.1% | 31,500 | 80億5805万 | +2.47% | 5.35 | 0.43 |
| 02/25 | 549 | 551 | 545 | 545 | -0.91% | 21,000 | 81億4775万 | +3.81% | 5.41 | 0.44 |
| 02/24 | 541 | 550 | 540 | 550 | +1.48% | 27,100 | 82億2250万 | +4.96% | 5.46 | 0.44 |
| 02/23 | 541 | 546 | 540 | 542 | +0.37% | 34,100 | 81億290万 | +3.63% | 5.38 | 0.43 |
| 02/20 | 535 | 543 | 535 | 540 | +2.08% | 13,200 | 80億7300万 | +3.45% | 5.36 | 0.43 |
| 02/19 | 540 | 541 | 523 | 529 | -2.04% | 52,000 | 79億855万 | +1.54% | 5.25 | 0.42 |
| 02/18 | 540 | 541 | 536 | 540 | -0.18% | 20,200 | 80億7300万 | +3.85% | 5.36 | 0.43 |
| 02/17 | 548 | 548 | 539 | 541 | +0.37% | 16,100 | 80億8795万 | +4.24% | 5.37 | 0.43 |
| 02/16 | 542 | 547 | 538 | 539 | +1.7% | 38,300 | 80億5805万 | +4.05% | 5.35 | 0.43 |
| 02/13 | 530 | 530 | 527 | 530 | -0.19% | 13,300 | 79億2350万 | +2.51% | 5.26 | 0.42 |
| 02/12 | 528 | 531 | 525 | 531 | +0.95% | 29,300 | 79億3845万 | +2.71% | 5.27 | 0.43 |
| 02/10 | 521 | 526 | 518 | 526 | +0.77% | 19,600 | 78億6370万 | +1.94% | 5.22 | 0.42 |
| 02/09 | 525 | 526 | 521 | 522 | -0.38% | 22,100 | 78億390万 | +1.16% | 5.18 | 0.42 |
| 02/06 | 529 | 529 | 521 | 524 | -0.19% | 23,200 | 78億3380万 | +1.55% | 5.2 | 0.42 |
| 02/05 | 523 | 532 | 523 | 525 | +2.34% | 53,400 | 78億4875万 | +1.74% | 5.21 | 0.42 |
| 02/04 | 507 | 520 | 507 | 513 | +1.58% | 13,600 | 76億6935万 | -0.58% | 5.09 | 0.41 |
| 02/03 | 515 | 515 | 505 | 505 | 0% | 14,100 | 75億4975万 | -2.13% | 5.01 | 0.4 |
| 02/02 | 505 | 519 | 500 | 505 | -0.98% | 27,600 | 75億4975万 | -2.13% | 5.01 | 0.4 |
| 01/30 | 515 | 515 | 510 | 510 | 0% | 8,900 | 76億2450万 | -1.16% | 5.06 | 0.41 |
| 01/29 | 513 | 514 | 510 | 510 | -0.78% | 24,000 | 76億2450万 | -1.16% | 5.06 | 0.41 |
| 01/28 | 516 | 517 | 513 | 514 | -0.77% | 23,900 | 76億8430万 | -0.39% | 5.1 | 0.41 |
| 01/27 | 519 | 521 | 517 | 518 | 0% | 16,900 | 77億4410万 | +0.39% | 5.14 | 0.41 |
| 01/26 | 517 | 520 | 516 | 518 | -0.38% | 8,600 | 77億4410万 | +0.39% | 5.14 | 0.41 |
| 01/23 | 521 | 524 | 517 | 520 | +0.58% | 10,600 | 77億7400万 | +0.78% | 5.16 | 0.42 |
| 01/22 | 525 | 525 | 517 | 517 | -0.96% | 11,700 | 77億2915万 | +0.19% | 5.13 | 0.41 |
| 01/21 | 520 | 524 | 517 | 522 | +0.38% | 10,800 | 78億390万 | +1.16% | 5.18 | 0.42 |
| 01/20 | 524 | 524 | 516 | 520 | -0.76% | 17,500 | 77億7400万 | +0.78% | 5.16 | 0.42 |
| 01/19 | 515 | 524 | 513 | 524 | +1.95% | 6,200 | 78億3380万 | +1.35% | 5.2 | 0.42 |
| 01/16 | 514 | 516 | 500 | 514 | 0% | 21,500 | 76億8430万 | -0.58% | 5.1 | 0.41 |
| 01/15 | 508 | 515 | 508 | 514 | +1.58% | 10,900 | 76億8430万 | -0.77% | 5.1 | 0.41 |
| 01/14 | 509 | 518 | 506 | 506 | -0.98% | 15,400 | 75億6470万 | -2.32% | 5.02 | 0.41 |
| 01/13 | 512 | 524 | 511 | 511 | 0% | 10,500 | 76億3945万 | -1.35% | 5.07 | 0.41 |
| 01/09 | 526 | 533 | 511 | 511 | -2.67% | 46,300 | 76億3945万 | -1.16% | 5.07 | 0.41 |
| 01/08 | 518 | 525 | 518 | 525 | +1.94% | 29,700 | 78億4875万 | +1.74% | 5.21 | 0.42 |
| 01/07 | 509 | 517 | 509 | 515 | -0.77% | 8,000 | 76億9925万 | 0% | 5.11 | 0.41 |
| 01/06 | 512 | 520 | 508 | 519 | -0.38% | 27,300 | 77億5905万 | +0.97% | 5.15 | 0.42 |
| 01/05 | 519 | 524 | 517 | 521 | +0.19% | 26,900 | 77億8895万 | +1.36% | 5.17 | 0.42 |
| 2014 |
| 12/30 | 519 | 524 | 515 | 520 | +0.19% | 32,300 | 77億7400万 | +1.36% | 5.16 | 0.42 |
| 12/29 | 527 | 527 | 519 | 519 | +0.19% | 30,300 | 77億5905万 | +1.37% | 5.15 | 0.42 |
| 12/26 | 514 | 518 | 510 | 518 | +0.78% | 16,900 | 77億4410万 | +1.37% | 5.14 | 0.41 |
| 12/25 | 512 | 516 | 508 | 514 | -0.58% | 20,400 | 76億8430万 | +0.78% | 5.1 | 0.41 |
| 12/24 | 520 | 520 | 513 | 517 | +1.57% | 33,100 | 77億2915万 | +1.57% | 5.13 | 0.41 |
| 12/22 | 517 | 520 | 509 | 509 | -1.17% | 44,300 | 76億955万 | +0.2% | 5.05 | 0.41 |
| 12/19 | 517 | 518 | 513 | 515 | +0.78% | 17,400 | 76億9925万 | +1.78% | 5.11 | 0.41 |
| 12/18 | 518 | 528 | 511 | 511 | -0.39% | 12,600 | 76億3945万 | +1.19% | 5.07 | 0.41 |
| 12/17 | 510 | 513 | 507 | 513 | +0.98% | 21,300 | 76億6935万 | +1.99% | 5.09 | 0.41 |
| 12/16 | 510 | 513 | 506 | 508 | -0.39% | 8,000 | 75億9460万 | +1.2% | 5.04 | 0.41 |
| 12/15 | 522 | 522 | 510 | 510 | -2.11% | 29,500 | 76億2450万 | +2% | 5.06 | 0.41 |
| 12/12 | 519 | 531 | 519 | 521 | -0.57% | 34,800 | 77億8895万 | +4.62% | 5.17 | 0.42 |
| 12/11 | 529 | 529 | 518 | 524 | -0.19% | 28,900 | 78億3380万 | +5.86% | 5.2 | 0.42 |
| 12/10 | 536 | 545 | 525 | 525 | -3.85% | 45,000 | 78億4875万 | +6.49% | 5.21 | 0.42 |
| 12/09 | 529 | 549 | 528 | 546 | +3.21% | 86,400 | 81億6270万 | +11.2% | 5.42 | 0.44 |
| 12/08 | 523 | 533 | 521 | 529 | +2.12% | 59,400 | 79億855万 | +8.4% | 5.25 | 0.42 |
| 12/05 | 517 | 521 | 505 | 518 | -0.38% | 42,400 | 77億4410万 | +6.58% | 5.14 | 0.41 |
| 12/04 | 509 | 520 | 506 | 520 | +3.17% | 63,800 | 77億7400万 | +7.22% | 5.16 | 0.42 |
| 12/03 | 504 | 509 | 500 | 504 | +2.23% | 54,000 | 75億3480万 | +4.35% | 5 | 0.4 |
| 12/02 | 496 | 497 | 490 | 493 | -0.6% | 49,200 | 73億7035万 | +2.28% | 4.89 | 0.39 |
| 12/01 | 496 | 497 | 490 | 496 | 0% | 50,300 | 74億1520万 | +3.12% | 4.92 | 0.4 |
| 11/28 | 500 | 502 | 494 | 496 | +0.2% | 15,400 | 74億1520万 | +3.33% | 4.92 | 0.4 |
| 11/27 | 501 | 501 | 492 | 495 | -0.8% | 20,700 | 74億25万 | +3.34% | 4.91 | 0.4 |
| 11/26 | 503 | 503 | 497 | 499 | -0.6% | 27,800 | 74億6005万 | +4.39% | 4.95 | 0.4 |
| 11/25 | 500 | 503 | 496 | 502 | +2.03% | 26,600 | 75億490万 | +5.24% | 4.98 | 0.4 |
| 11/21 | 495 | 497 | 481 | 492 | -0.81% | 44,400 | 73億5540万 | +3.58% | 4.88 | 0.39 |
| 11/20 | 504 | 506 | 492 | 496 | -1% | 27,300 | 74億1520万 | +4.64% | 4.92 | 0.4 |
| 11/19 | 500 | 511 | 497 | 501 | +1.62% | 90,900 | 74億8995万 | +6.14% | 4.97 | 0.4 |
| 11/18 | 481 | 498 | 481 | 493 | +3.57% | 71,900 | 73億7035万 | +4.67% | 4.89 | 0.39 |
| 11/17 | 480 | 483 | 475 | 476 | +0.21% | 54,400 | 71億1620万 | +1.28% | 4.72 | 0.38 |
| 11/14 | 471 | 479 | 471 | 475 | +0.64% | 29,600 | 71億125万 | +1.06% | 4.71 | 0.38 |
| 11/13 | 475 | 477 | 471 | 472 | -1.26% | 61,800 | 70億5640万 | +0.43% | 4.68 | 0.38 |
| 11/12 | 474 | 487 | 474 | 478 | +1.27% | 44,800 | 71億4610万 | +1.49% | 4.74 | 0.38 |
| 11/11 | 467 | 475 | 467 | 472 | +1.51% | 51,600 | 70億5640万 | +0.21% | 4.68 | 0.38 |
| 11/10 | 462 | 473 | 462 | 465 | +0.65% | 81,600 | 69億5175万 | -1.27% | 4.61 | 0.37 |
| 11/07 | 462 | 470 | 461 | 462 | +3.13% | 142,400 | 69億690万 | -2.12% | 4.58 | 0.37 |
| 11/06 | 469 | 471 | 448 | 448 | -4.48% | 132,400 | 66億9760万 | -5.29% | 4.45 | 0.36 |
| 11/05 | 474 | 478 | 469 | 469 | -1.68% | 82,800 | 70億1155万 | -1.26% | 4.65 | 0.38 |
| 11/04 | 480 | 483 | 476 | 477 | +0.42% | 68,300 | 71億3115万 | 0% | 4.73 | 0.38 |
| 10/31 | 474 | 476 | 474 | 475 | -0.63% | 29,000 | 71億125万 | -0.63% | 4.71 | 0.38 |
