株価チャート
2014/11/14～2015/04/21
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 |
| 04/21 | 258 | 262 | 258 | 262 | +0.38% | 4,000 | 44億3251万 | +1.16% | 12.24 | 0.42 |
| 04/20 | 261 | 261 | 260 | 261 | +0.38% | 3,000 | 44億1559万 | +0.77% | 12.19 | 0.42 |
| 04/17 | 261 | 261 | 260 | 260 | +0.39% | 3,000 | 43億9868万 | +0.39% | 12.15 | 0.41 |
| 04/16 | 261 | 261 | 259 | 259 | +0.39% | 5,000 | 43億8176万 | 0% | 12.1 | 0.41 |
| 04/15 | 255 | 259 | 255 | 258 | -1.9% | 32,000 | 43億6484万 | -0.39% | 12.05 | 0.41 |
| 04/14 | 263 | 263 | 263 | 263 | +0.77% | 1,000 | 44億4943万 | +1.54% | 12.29 | 0.42 |
| 04/13 | 261 | 261 | 260 | 261 | 0% | 11,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
| 04/10 | 261 | 263 | 260 | 261 | +0.38% | 13,000 | 44億1559万 | +1.16% | 12.19 | 0.42 |
| 04/09 | 258 | 260 | 258 | 260 | +0.39% | 14,000 | 43億9868万 | +0.78% | 12.15 | 0.41 |
| 04/08 | 256 | 259 | 256 | 259 | +1.17% | 13,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
| 04/07 | 256 | 259 | 256 | 256 | 0% | 6,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
| 04/06 | 256 | 256 | 256 | 256 | -1.16% | 2,000 | 43億3100万 | -0.78% | 11.96 | 0.41 |
| 04/03 | 257 | 259 | 255 | 259 | 0% | 19,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
| 04/02 | 255 | 260 | 255 | 259 | +1.57% | 12,000 | 43億8176万 | +0.39% | 12.1 | 0.41 |
| 04/01 | 257 | 257 | 255 | 255 | -2.3% | 14,000 | 43億1409万 | -0.78% | 11.91 | 0.41 |
| 03/31 | 260 | 261 | 259 | 261 | +0.77% | 10,000 | 44億1559万 | +1.56% | 12.19 | 0.42 |
| 03/30 | 259 | 259 | 259 | 259 | 0% | 3,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
| 03/27 | 258 | 259 | 258 | 259 | +0.78% | 8,000 | 43億8176万 | +0.78% | 12.1 | 0.41 |
| 03/26 | 258 | 258 | 256 | 257 | -0.77% | 16,000 | 43億4792万 | 0% | 12.01 | 0.41 |
| 03/25 | 256 | 260 | 256 | 259 | 0% | 21,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
| 03/24 | 261 | 261 | 257 | 259 | -1.15% | 31,000 | 43億8176万 | +1.17% | 12.1 | 0.41 |
| 03/23 | 263 | 263 | 262 | 262 | +0.38% | 8,000 | 44億3251万 | +2.34% | 12.24 | 0.42 |
| 03/20 | 261 | 263 | 258 | 261 | 0% | 18,000 | 44億1559万 | +1.95% | 12.19 | 0.42 |
| 03/19 | 259 | 261 | 259 | 261 | +0.77% | 69,000 | 44億1559万 | +2.35% | 12.19 | 0.42 |
| 03/18 | 257 | 259 | 254 | 259 | 0% | 54,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
| 03/17 | 259 | 259 | 255 | 259 | 0% | 10,000 | 43億8176万 | +1.57% | 12.1 | 0.41 |
| 03/16 | 257 | 259 | 257 | 259 | +1.17% | 20,000 | 43億8176万 | +1.97% | 12.1 | 0.41 |
| 03/13 | 256 | 256 | 255 | 256 | +0.39% | 5,000 | 43億3100万 | +0.79% | 11.96 | 0.41 |
| 03/12 | 255 | 255 | 253 | 255 | 0% | 20,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
| 03/11 | 254 | 255 | 253 | 255 | 0% | 21,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
| 03/10 | 254 | 256 | 254 | 255 | +0.39% | 16,000 | 43億1409万 | +0.39% | 11.91 | 0.41 |
| 03/06 | 255 | 256 | 254 | 254 | -0.78% | 15,000 | 42億9717万 | +0.4% | 11.87 | 0.4 |
| 03/04 | 256 | 257 | 256 | 256 | -0.39% | 11,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
| 03/03 | 257 | 257 | 256 | 257 | +0.39% | 6,000 | 43億4792万 | +1.58% | 12.01 | 0.41 |
| 03/02 | 256 | 256 | 256 | 256 | +0.39% | 1,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
| 02/27 | 256 | 256 | 255 | 255 | -0.39% | 6,000 | 43億1409万 | +0.79% | 11.91 | 0.41 |
| 02/26 | 256 | 256 | 256 | 256 | +0.39% | 3,000 | 43億3100万 | +1.19% | 11.96 | 0.41 |
| 02/25 | 256 | 257 | 254 | 255 | -0.78% | 41,000 | 43億1409万 | +1.19% | 11.91 | 0.41 |
| 02/24 | 255 | 257 | 255 | 257 | +0.78% | 16,000 | 43億4792万 | +1.98% | 12.01 | 0.41 |
| 02/23 | 254 | 255 | 254 | 255 | +0.39% | 14,000 | 43億1409万 | +1.19% | 11.91 | 0.41 |
| 02/20 | 252 | 254 | 252 | 254 | +0.79% | 6,000 | 42億9717万 | +0.79% | 11.87 | 0.4 |
| 02/19 | 254 | 254 | 252 | 252 | +0.4% | 2,000 | 42億6333万 | 0% | 11.77 | 0.4 |
| 02/18 | 253 | 254 | 251 | 251 | -0.79% | 9,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
| 02/17 | 254 | 254 | 253 | 253 | 0% | 3,000 | 42億8025万 | +0.4% | 11.82 | 0.4 |
| 02/16 | 254 | 254 | 253 | 253 | -1.17% | 6,000 | 42億8025万 | +0.4% | 11.82 | 0.4 |
| 02/13 | 256 | 256 | 256 | 256 | 0% | 1,000 | 43億3100万 | +1.59% | 11.96 | 0.41 |
| 02/12 | 252 | 256 | 252 | 256 | +1.99% | 14,000 | 43億3100万 | +1.59% | 11.96 | 0.41 |
| 02/10 | 253 | 253 | 251 | 251 | 0% | 2,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
| 02/09 | 252 | 252 | 251 | 251 | +0.4% | 3,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
| 02/06 | 253 | 253 | 248 | 250 | -0.4% | 44,000 | 42億2950万 | -0.79% | 11.68 | 0.4 |
| 02/05 | 251 | 253 | 251 | 251 | -0.79% | 5,000 | 42億4641万 | -0.4% | 11.73 | 0.4 |
| 02/03 | 253 | 253 | 253 | 253 | +1.2% | 1,000 | 42億8025万 | 0% | 11.82 | 0.4 |
| 02/02 | 251 | 252 | 250 | 250 | -0.4% | 6,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
| 01/30 | 251 | 251 | 250 | 251 | -0.79% | 4,000 | 42億4641万 | -0.79% | 11.73 | 0.4 |
| 01/29 | 253 | 253 | 253 | 253 | +0.8% | 1,000 | 42億8025万 | 0% | 11.82 | 0.4 |
| 01/28 | 249 | 251 | 249 | 251 | -0.79% | 14,000 | 42億4641万 | -0.79% | 11.73 | 0.4 |
| 01/27 | 253 | 253 | 253 | 253 | 0% | 4,000 | 42億8025万 | 0% | 11.82 | 0.4 |
| 01/26 | 250 | 253 | 250 | 253 | +1.2% | 6,000 | 42億8025万 | 0% | 11.82 | 0.4 |
| 01/23 | 250 | 250 | 250 | 250 | 0% | 2,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
| 01/22 | 250 | 250 | 250 | 250 | 0% | 4,000 | 42億2950万 | -1.19% | 11.68 | 0.4 |
| 01/21 | 250 | 250 | 250 | 250 | 0% | 2,000 | 42億2950万 | -1.57% | 11.68 | 0.4 |
| 01/20 | 252 | 252 | 250 | 250 | -1.19% | 7,000 | 42億2950万 | -1.57% | 11.68 | 0.4 |
| 01/19 | 253 | 253 | 253 | 253 | +3.27% | 2,000 | 42億8025万 | -0.39% | 11.82 | 0.4 |
| 01/16 | 248 | 252 | 245 | 245 | -3.16% | 8,000 | 41億4491万 | -3.54% | 11.45 | 0.39 |
| 01/14 | 253 | 253 | 253 | 253 | 0% | 1,000 | 42億8025万 | -0.78% | 11.82 | 0.4 |
| 01/13 | 253 | 253 | 253 | 253 | -0.39% | 2,000 | 42億8025万 | -0.78% | 11.82 | 0.4 |
| 01/08 | 254 | 254 | 254 | 254 | 0% | 4,000 | 42億9717万 | -0.39% | 11.87 | 0.4 |
| 01/07 | 253 | 254 | 253 | 254 | +1.6% | 4,000 | 42億9717万 | -0.39% | 11.87 | 0.4 |
| 01/06 | 251 | 251 | 250 | 250 | -1.57% | 7,000 | 42億2950万 | -1.96% | 11.68 | 0.4 |
| 01/05 | 252 | 254 | 251 | 254 | 0% | 9,000 | 42億9717万 | -0.39% | 11.87 | 0.4 |
| 2014 |
| 12/30 | 252 | 254 | 252 | 254 | +0.4% | 4,000 | 42億9717万 | -0.39% | 13.96 | 0.42 |
| 12/29 | 252 | 253 | 252 | 253 | -1.56% | 22,000 | 42億8025万 | -0.78% | 13.91 | 0.41 |
| 12/26 | 252 | 257 | 252 | 257 | 0% | 14,000 | 43億4792万 | +0.78% | 14.13 | 0.42 |
| 12/25 | 256 | 257 | 253 | 257 | 0% | 14,000 | 43億4792万 | +0.78% | 14.13 | 0.42 |
| 12/24 | 254 | 257 | 253 | 257 | +0.78% | 12,000 | 43億4792万 | +0.78% | 14.13 | 0.42 |
| 12/22 | 256 | 256 | 254 | 255 | -0.39% | 10,000 | 43億1409万 | 0% | 14.02 | 0.42 |
| 12/19 | 257 | 257 | 252 | 256 | 0% | 34,000 | 43億3100万 | +0.39% | 14.07 | 0.42 |
| 12/18 | 256 | 256 | 256 | 256 | +0.79% | 5,000 | 43億3100万 | +0.39% | 14.07 | 0.42 |
| 12/17 | 254 | 254 | 254 | 254 | +1.6% | 2,000 | 42億9717万 | -0.39% | 13.96 | 0.42 |
| 12/16 | 252 | 252 | 250 | 250 | -1.57% | 4,000 | 42億2950万 | -1.57% | 13.74 | 0.41 |
| 12/15 | 254 | 254 | 254 | 254 | 0% | 1,000 | 42億9717万 | -0.39% | 13.96 | 0.42 |
| 12/12 | 252 | 255 | 252 | 254 | -0.39% | 8,000 | 42億9717万 | 0% | 13.96 | 0.42 |
| 12/11 | 255 | 255 | 252 | 255 | -0.78% | 15,000 | 43億1409万 | +0.39% | 14.02 | 0.42 |
| 12/10 | 254 | 257 | 252 | 257 | -0.39% | 32,000 | 43億4792万 | +1.18% | 14.13 | 0.42 |
| 12/09 | 258 | 258 | 255 | 258 | +0.39% | 16,000 | 43億6484万 | +1.57% | 14.18 | 0.42 |
| 12/08 | 258 | 258 | 257 | 257 | -0.39% | 9,000 | 43億4792万 | +1.18% | 14.13 | 0.42 |
| 12/05 | 254 | 258 | 254 | 258 | +1.18% | 4,000 | 43億6484万 | +1.98% | 14.18 | 0.42 |
| 12/04 | 258 | 258 | 254 | 255 | -1.16% | 6,000 | 43億1409万 | +0.79% | 14.02 | 0.42 |
| 12/03 | 257 | 258 | 257 | 258 | +0.39% | 5,000 | 43億6484万 | +1.98% | 14.18 | 0.42 |
| 12/02 | 254 | 257 | 253 | 257 | +1.18% | 6,000 | 43億4792万 | +1.98% | 14.13 | 0.42 |
| 12/01 | 254 | 255 | 254 | 254 | +0.4% | 6,000 | 42億9717万 | +0.79% | 13.96 | 0.42 |
| 11/28 | 252 | 253 | 252 | 253 | 0% | 3,000 | 42億8025万 | +0.8% | 13.91 | 0.41 |
| 11/27 | 253 | 253 | 252 | 253 | -0.39% | 8,000 | 42億8025万 | +0.8% | 13.91 | 0.41 |
| 11/26 | 254 | 254 | 253 | 254 | +0.79% | 9,000 | 42億9717万 | +1.2% | 13.96 | 0.42 |
| 11/25 | 253 | 253 | 252 | 252 | -0.4% | 24,000 | 42億6333万 | +0.4% | 13.85 | 0.41 |
| 11/21 | 255 | 256 | 253 | 253 | 0% | 11,000 | 42億8025万 | +0.8% | 13.91 | 0.41 |
| 11/20 | 253 | 253 | 253 | 253 | -1.17% | 2,000 | 42億8025万 | +0.8% | 13.91 | 0.41 |
| 11/18 | 252 | 256 | 252 | 256 | 0% | 9,000 | 43億3100万 | +1.99% | 14.07 | 0.42 |
| 11/17 | 255 | 256 | 252 | 256 | +0.39% | 8,000 | 43億3100万 | +2.4% | 14.07 | 0.42 |
| 11/14 | 253 | 255 | 252 | 255 | -0.39% | 4,000 | 43億1409万 | +2% | 14.02 | 0.42 |
