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 | 628 | 635 | 620 | 620 | -0.48% | 1,526,400 | 1040億6318万 | -3.43% | 20.3 | 0.95 |
| 03/30 | 614 | 627 | 611 | 623 | +1.63% | 1,417,400 | 1045億6671万 | -3.41% | 20.4 | 0.96 |
| 03/27 | 619 | 632 | 608 | 613 | -2.85% | 1,691,600 | 1028億8827万 | -5.4% | 20.07 | 0.94 |
| 03/26 | 638 | 638 | 629 | 631 | -0.79% | 961,700 | 1059億946万 | -3.07% | 20.66 | 0.97 |
| 03/25 | 642 | 643 | 632 | 636 | -0.63% | 907,000 | 1067億4868万 | -2.6% | 20.83 | 0.98 |
| 03/24 | 634 | 644 | 631 | 640 | +1.11% | 971,400 | 1074億2006万 | -2.29% | 20.96 | 0.98 |
| 03/23 | 626 | 635 | 625 | 633 | +1.12% | 768,700 | 1062億4515万 | -3.65% | 20.73 | 0.97 |
| 03/20 | 630 | 631 | 622 | 626 | -0.32% | 1,420,400 | 1050億7024万 | -5.01% | 20.5 | 0.96 |
| 03/19 | 639 | 639 | 627 | 628 | -1.72% | 1,536,800 | 1054億593万 | -4.99% | 20.57 | 0.96 |
| 03/18 | 637 | 641 | 633 | 639 | +1.11% | 1,000,900 | 1072億5221万 | -3.62% | 20.93 | 0.98 |
| 03/17 | 638 | 639 | 629 | 632 | +0.16% | 1,147,700 | 1060億7731万 | -4.82% | 20.7 | 0.97 |
| 03/16 | 635 | 638 | 629 | 631 | -0.63% | 1,200,100 | 1059億946万 | -5.11% | 20.66 | 0.97 |
| 03/13 | 639 | 642 | 634 | 635 | +0.47% | 1,952,200 | 1065億8084万 | -4.8% | 20.79 | 0.98 |
| 03/12 | 634 | 637 | 627 | 632 | 0% | 1,343,300 | 1060億7731万 | -5.39% | 20.7 | 0.97 |
| 03/11 | 631 | 637 | 625 | 632 | -0.78% | 1,534,200 | 1060億7731万 | -5.53% | 20.7 | 0.97 |
| 03/10 | 645 | 652 | 630 | 637 | -1.39% | 1,809,000 | 1069億1652万 | -4.93% | 20.86 | 0.98 |
| 03/09 | 649 | 650 | 645 | 646 | -1.37% | 1,032,200 | 1084億2712万 | -3.58% | 21.16 | 0.99 |
| 03/06 | 648 | 658 | 647 | 655 | +0.77% | 953,100 | 1099億3771万 | -2.24% | 21.45 | 1.01 |
| 03/05 | 652 | 655 | 647 | 650 | -0.46% | 963,900 | 1090億9849万 | -2.99% | 21.29 | 1 |
| 03/04 | 656 | 657 | 644 | 653 | -0.31% | 1,117,000 | 1096億203万 | -2.68% | 21.38 | 1 |
| 03/03 | 677 | 677 | 652 | 655 | -2.53% | 1,554,400 | 1099億3771万 | -2.53% | 21.45 | 1.01 |
| 03/02 | 675 | 679 | 662 | 672 | -0.44% | 1,208,000 | 1127億9106万 | 0% | 22.01 | 1.03 |
| 02/27 | 680 | 684 | 669 | 675 | -1.17% | 1,568,800 | 1132億9459万 | +0.6% | 22.1 | 1.04 |
| 02/26 | 688 | 688 | 672 | 683 | -0.15% | 811,000 | 1146億3734万 | +1.94% | 22.37 | 1.05 |
| 02/25 | 691 | 693 | 682 | 684 | -1.01% | 884,800 | 1148億518万 | +2.24% | 22.4 | 1.05 |
| 02/24 | 694 | 696 | 690 | 691 | -0.14% | 813,600 | 1159億8009万 | +3.44% | 22.63 | 1.06 |
| 02/23 | 693 | 695 | 685 | 692 | +0.73% | 771,700 | 1161億4794万 | +3.9% | 22.66 | 1.06 |
| 02/20 | 686 | 692 | 685 | 687 | 0% | 722,900 | 1153億872万 | +3.46% | 22.5 | 1.05 |
| 02/19 | 690 | 695 | 684 | 687 | -0.72% | 776,200 | 1153億872万 | +3.78% | 22.5 | 1.05 |
| 02/18 | 695 | 703 | 691 | 692 | +0.29% | 1,198,700 | 1161億4794万 | +4.85% | 22.66 | 1.06 |
| 02/17 | 667 | 693 | 667 | 690 | +2.53% | 1,199,900 | 1158億1225万 | +4.86% | 22.6 | 1.06 |
| 02/16 | 670 | 677 | 661 | 673 | +0.45% | 1,281,600 | 1129億5890万 | +2.28% | 22.04 | 1.03 |
| 02/13 | 676 | 677 | 666 | 670 | -0.74% | 1,019,000 | 1124億5537万 | +1.82% | 21.94 | 1.03 |
| 02/12 | 674 | 683 | 671 | 675 | +0.9% | 1,296,200 | 1132億9459万 | +2.58% | 22.1 | 1.04 |
| 02/10 | 664 | 671 | 662 | 669 | 0% | 1,096,900 | 1122億8753万 | +1.67% | 21.91 | 1.03 |
| 02/09 | 662 | 672 | 661 | 669 | +1.52% | 985,500 | 1122億8753万 | +1.52% | 21.91 | 1.03 |
| 02/06 | 665 | 668 | 657 | 659 | -1.05% | 961,100 | 1106億909万 | -0.15% | 21.58 | 1.01 |
| 02/05 | 670 | 675 | 650 | 666 | 0% | 1,957,600 | 1117億8400万 | +0.6% | 21.81 | 1.02 |
| 02/04 | 660 | 668 | 659 | 666 | +2.62% | 1,817,200 | 1117億8400万 | +0.3% | 21.81 | 1.02 |
| 02/03 | 649 | 671 | 645 | 649 | +1.41% | 2,040,000 | 1089億3065万 | -2.55% | 21.25 | 1 |
| 02/02 | 641 | 645 | 637 | 640 | -1.54% | 1,071,000 | 1074億2006万 | -4.19% | 20.96 | 0.98 |
| 01/30 | 655 | 665 | 647 | 650 | -1.37% | 1,265,900 | 1090億9849万 | -3.42% | 21.29 | 1 |
| 01/29 | 669 | 673 | 656 | 659 | -2.23% | 968,100 | 1106億909万 | -2.23% | 21.58 | 1.01 |
| 01/28 | 655 | 678 | 652 | 674 | +1.51% | 1,054,000 | 1131億2675万 | 0% | 22.07 | 1.03 |
| 01/27 | 666 | 668 | 657 | 664 | +0.3% | 873,100 | 1114億4831万 | -1.34% | 21.74 | 1.02 |
| 01/26 | 650 | 664 | 648 | 662 | +0.3% | 666,700 | 1111億1262万 | -1.49% | 21.68 | 1.02 |
| 01/23 | 653 | 660 | 645 | 660 | +2.64% | 1,472,900 | 1107億7693万 | -1.93% | 21.61 | 1.01 |
| 01/22 | 645 | 647 | 636 | 643 | -0.16% | 719,800 | 1079億2359万 | -4.46% | 21.06 | 0.99 |
| 01/21 | 653 | 653 | 638 | 644 | -1.98% | 1,224,500 | 1080億9143万 | -4.45% | 21.09 | 0.99 |
| 01/20 | 646 | 658 | 642 | 657 | +2.02% | 918,800 | 1102億7340万 | -2.81% | 21.52 | 1.01 |
| 01/19 | 649 | 653 | 640 | 644 | +0.31% | 748,200 | 1080億9143万 | -4.87% | 21.09 | 0.99 |
| 01/16 | 639 | 643 | 631 | 642 | -0.93% | 1,249,900 | 1077億5574万 | -5.45% | 21.02 | 0.99 |
| 01/15 | 639 | 650 | 636 | 648 | +1.89% | 1,041,800 | 1087億6281万 | -4.85% | 21.22 | 1 |
| 01/14 | 651 | 651 | 633 | 636 | -2.3% | 1,352,100 | 1067億4868万 | -6.74% | 20.83 | 0.98 |
| 01/13 | 660 | 660 | 641 | 651 | -2.54% | 1,548,300 | 1092億6634万 | -4.69% | 21.32 | 1 |
| 01/09 | 681 | 683 | 664 | 668 | -0.89% | 1,281,300 | 1121億1968万 | -2.2% | 21.88 | 1.03 |
| 01/08 | 678 | 681 | 671 | 674 | +0.45% | 1,168,800 | 1131億2675万 | -1.17% | 22.07 | 1.03 |
| 01/07 | 671 | 680 | 670 | 671 | -1.03% | 1,500,300 | 1126億2321万 | -1.47% | 21.97 | 1.03 |
| 01/06 | 688 | 691 | 677 | 678 | -3.56% | 1,616,600 | 1137億9812万 | -0.15% | 22.2 | 1.04 |
| 01/05 | 701 | 711 | 693 | 703 | +0.14% | 1,217,500 | 1179億9422万 | +3.84% | 23.02 | 1.08 |
| 2014 |
| 12/30 | 701 | 711 | 698 | 702 | +0.14% | 1,732,600 | 1178億2637万 | +4.15% | 22.99 | 1.08 |
| 12/29 | 718 | 718 | 694 | 701 | -1.13% | 1,907,100 | 1176億5853万 | +4.47% | 22.96 | 1.08 |
| 12/26 | 705 | 722 | 705 | 709 | 0% | 1,936,400 | 1190億128万 | +6.14% | 23.22 | 1.09 |
| 12/25 | 718 | 727 | 703 | 709 | -1.8% | 3,773,500 | 1190億128万 | +6.62% | 23.22 | 1.09 |
| 12/24 | 755 | 785 | 689 | 722 | -3.48% | 16,799,200 | 1211億8325万 | +9.06% | 23.64 | 1.11 |
| 12/22 | 705 | 775 | 697 | 748 | +10.81% | 23,254,100 | 1255億4719万 | +13.68% | 24.5 | 1.15 |
| 12/19 | 674 | 683 | 669 | 675 | +1.35% | 1,556,300 | 1132億9459万 | +3.37% | 22.11 | 1.04 |
| 12/18 | 659 | 675 | 658 | 666 | +3.1% | 1,344,600 | 1117億8400万 | +2.15% | 21.81 | 1.02 |
| 12/17 | 647 | 653 | 640 | 646 | -0.46% | 1,021,100 | 1084億2712万 | -0.62% | 21.16 | 0.99 |
| 12/16 | 662 | 664 | 646 | 649 | -2.99% | 1,011,300 | 1089億3065万 | -0.15% | 21.25 | 1 |
| 12/15 | 663 | 673 | 660 | 669 | 0% | 1,112,500 | 1122億8753万 | +3.08% | 21.91 | 1.03 |
| 12/12 | 674 | 681 | 668 | 669 | -0.3% | 1,218,200 | 1122億8753万 | +3.4% | 21.91 | 1.03 |
| 12/11 | 678 | 678 | 666 | 671 | -1.9% | 834,000 | 1126億2321万 | +4.03% | 21.97 | 1.03 |
| 12/10 | 697 | 697 | 681 | 684 | -2.43% | 1,073,800 | 1148億518万 | +6.38% | 22.4 | 1.05 |
| 12/09 | 691 | 707 | 690 | 701 | +1.59% | 2,046,200 | 1176億5853万 | +9.53% | 22.96 | 1.08 |
| 12/08 | 699 | 699 | 686 | 690 | +0.58% | 1,404,300 | 1158億1225万 | +8.66% | 22.6 | 1.06 |
| 12/05 | 669 | 686 | 665 | 686 | +2.69% | 1,842,800 | 1151億4087万 | +8.89% | 22.47 | 1.05 |
| 12/04 | 664 | 669 | 661 | 668 | +0.91% | 1,052,300 | 1121億1968万 | +6.88% | 21.88 | 1.03 |
| 12/03 | 653 | 665 | 653 | 662 | +1.38% | 1,329,800 | 1111億1262万 | +6.77% | 21.68 | 1.02 |
| 12/02 | 650 | 655 | 644 | 653 | -0.31% | 1,000,800 | 1096億203万 | +6.01% | 21.38 | 1 |
| 12/01 | 644 | 655 | 644 | 655 | +1.87% | 1,522,800 | 1099億3771万 | +6.85% | 21.45 | 1.01 |
| 11/28 | 625 | 644 | 625 | 643 | +3.04% | 1,939,800 | 1079億2359万 | +5.58% | 21.06 | 0.99 |
| 11/27 | 624 | 628 | 616 | 624 | -0.16% | 1,006,900 | 1047億3455万 | +2.8% | 20.43 | 0.96 |
| 11/26 | 624 | 628 | 620 | 625 | 0% | 875,700 | 1049億240万 | +3.48% | 20.47 | 0.96 |
| 11/25 | 630 | 631 | 622 | 625 | -0.16% | 1,276,600 | 1049億240万 | +3.82% | 20.47 | 0.96 |
| 11/21 | 620 | 628 | 607 | 626 | +0.81% | 1,665,800 | 1050億7024万 | +4.51% | 20.5 | 0.96 |
| 11/20 | 631 | 631 | 621 | 621 | -1.43% | 704,800 | 1042億3102万 | +4.19% | 20.34 | 0.95 |
| 11/19 | 633 | 638 | 630 | 630 | -0.47% | 833,700 | 1057億4162万 | +5.88% | 20.63 | 0.97 |
| 11/18 | 621 | 634 | 620 | 633 | +1.77% | 870,700 | 1062億4515万 | +6.93% | 20.73 | 0.97 |
| 11/17 | 638 | 639 | 618 | 622 | -2.35% | 1,273,500 | 1043億9887万 | +5.25% | 20.37 | 0.96 |
| 11/14 | 642 | 642 | 628 | 637 | +0.16% | 1,320,000 | 1069億1652万 | +7.97% | 20.86 | 0.98 |
| 11/13 | 626 | 641 | 625 | 636 | +1.27% | 1,267,500 | 1067億4868万 | +7.98% | 20.83 | 0.98 |
| 11/12 | 640 | 642 | 626 | 628 | -1.41% | 1,419,200 | 1054億593万 | +6.62% | 20.57 | 0.96 |
| 11/11 | 628 | 640 | 623 | 637 | +1.43% | 1,403,200 | 1069億1652万 | +7.78% | 20.86 | 0.98 |
| 11/10 | 613 | 630 | 605 | 628 | +2.61% | 1,298,500 | 1054億593万 | +6.44% | 20.57 | 0.96 |
| 11/07 | 620 | 625 | 608 | 612 | -1.13% | 1,782,600 | 1027億2043万 | +3.73% | 20.04 | 0.94 |
| 11/06 | 626 | 635 | 617 | 619 | -1.75% | 2,149,800 | 1038億9534万 | +4.74% | 20.27 | 0.95 |
| 11/05 | 601 | 633 | 600 | 630 | +4.3% | 3,794,300 | 1057億4162万 | +6.42% | 20.63 | 0.97 |
| 11/04 | 596 | 619 | 595 | 604 | +4.32% | 2,988,400 | 1013億7768万 | +1.85% | 19.78 | 0.93 |
| 10/31 | 563 | 581 | 559 | 579 | +3.76% | 1,229,800 | 971億8158万 | -2.53% | 18.96 | 0.89 |
