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 | 440 | 448 | 436 | 440 | +0.92% | 366,700 | 598億3663万 | -1.57% | - | 1.09 |
| 03/30 | 436 | 438 | 427 | 436 | 0% | 460,500 | 592億9266万 | -2.68% | - | 1.08 |
| 03/27 | 440 | 447 | 433 | 436 | -2.02% | 387,500 | 592億9266万 | -2.68% | - | 1.08 |
| 03/26 | 444 | 449 | 442 | 445 | -0.45% | 390,300 | 605億1659万 | -0.89% | - | 1.1 |
| 03/25 | 460 | 460 | 441 | 447 | -2.19% | 715,700 | 607億8857万 | -0.45% | - | 1.1 |
| 03/24 | 457 | 464 | 456 | 457 | +0.22% | 514,200 | 621億4850万 | +1.78% | - | 1.13 |
| 03/23 | 450 | 457 | 450 | 456 | +1.79% | 346,300 | 620億1250万 | +1.79% | - | 1.13 |
| 03/20 | 452 | 454 | 440 | 448 | -1.1% | 640,700 | 609億2456万 | +0.22% | - | 1.11 |
| 03/19 | 456 | 457 | 451 | 453 | -0.66% | 178,400 | 616億453万 | +1.34% | - | 1.12 |
| 03/18 | 458 | 458 | 453 | 456 | 0% | 175,200 | 620億1250万 | +2.24% | - | 1.13 |
| 03/17 | 457 | 457 | 451 | 456 | +0.66% | 494,300 | 620億1250万 | +2.47% | - | 1.13 |
| 03/16 | 453 | 454 | 448 | 453 | 0% | 311,200 | 616億453万 | +2.26% | - | 1.12 |
| 03/13 | 453 | 455 | 449 | 453 | +0.89% | 551,500 | 616億453万 | +2.49% | - | 1.12 |
| 03/12 | 450 | 452 | 443 | 449 | 0% | 344,700 | 610億6056万 | +2.05% | - | 1.11 |
| 03/11 | 444 | 449 | 441 | 449 | +1.13% | 289,700 | 610億6056万 | +2.51% | - | 1.11 |
| 03/10 | 445 | 446 | 442 | 444 | 0% | 209,100 | 603億8060万 | +1.6% | - | 1.1 |
| 03/09 | 441 | 446 | 439 | 444 | +0.23% | 334,500 | 603億8060万 | +1.83% | - | 1.1 |
| 03/06 | 440 | 445 | 440 | 443 | +0.45% | 259,300 | 602億4460万 | +1.84% | - | 1.09 |
| 03/05 | 443 | 445 | 440 | 441 | -1.12% | 244,000 | 599億7262万 | +1.61% | - | 1.09 |
| 03/04 | 443 | 447 | 439 | 446 | +0.68% | 226,600 | 606億5258万 | +3% | - | 1.1 |
| 03/03 | 446 | 449 | 441 | 443 | -1.34% | 273,600 | 602億4460万 | +2.55% | - | 1.09 |
| 03/02 | 446 | 449 | 443 | 449 | +0.67% | 260,500 | 610億6056万 | +4.18% | - | 1.11 |
| 02/27 | 448 | 449 | 443 | 446 | -0.67% | 239,000 | 606億5258万 | +3.96% | - | 1.1 |
| 02/26 | 445 | 452 | 443 | 449 | +1.58% | 334,500 | 610億6056万 | +5.15% | - | 1.11 |
| 02/25 | 452 | 452 | 438 | 442 | -2% | 588,900 | 601億861万 | +3.76% | - | 1.09 |
| 02/24 | 448 | 452 | 444 | 451 | +1.12% | 295,800 | 613億3254万 | +6.37% | - | 1.11 |
| 02/23 | 450 | 453 | 443 | 446 | -0.45% | 360,100 | 606億5258万 | +5.69% | - | 1.1 |
| 02/20 | 448 | 450 | 445 | 448 | +0.22% | 346,400 | 609億2456万 | +6.67% | - | 1.11 |
| 02/19 | 445 | 448 | 440 | 447 | +0.22% | 526,600 | 607億8857万 | +6.94% | - | 1.1 |
| 02/18 | 448 | 449 | 444 | 446 | +0.45% | 547,800 | 606億5258万 | +7.21% | - | 1.1 |
| 02/17 | 441 | 444 | 438 | 444 | +0.68% | 448,500 | 603億8060万 | +6.99% | - | 1.1 |
| 02/16 | 434 | 441 | 433 | 441 | +2.32% | 537,500 | 599億7262万 | +6.52% | - | 1.09 |
| 02/13 | 432 | 434 | 429 | 431 | +0.7% | 448,600 | 586億1269万 | +4.36% | - | 1.06 |
| 02/12 | 432 | 434 | 428 | 428 | -0.23% | 727,200 | 582億472万 | +3.63% | - | 1.06 |
| 02/10 | 422 | 430 | 421 | 429 | +1.66% | 683,300 | 583億4071万 | +4.13% | - | 1.06 |
| 02/09 | 412 | 422 | 411 | 422 | +3.18% | 567,100 | 573億8876万 | +2.43% | - | 1.04 |
| 02/06 | 411 | 412 | 404 | 409 | 0% | 566,000 | 556億2086万 | -0.97% | - | 1.01 |
| 02/05 | 405 | 410 | 401 | 409 | +1.49% | 937,400 | 556億2086万 | -0.97% | - | 1.01 |
| 02/04 | 413 | 415 | 401 | 403 | -4.28% | 1,030,900 | 548億491万 | -2.42% | - | 0.99 |
| 02/03 | 426 | 426 | 418 | 421 | -0.24% | 371,700 | 572億5277万 | +1.69% | - | 1.04 |
| 02/02 | 418 | 426 | 414 | 422 | +0.96% | 458,900 | 573億8876万 | +2.18% | - | 1.04 |
| 01/30 | 420 | 420 | 413 | 418 | 0% | 306,000 | 568億4479万 | +1.21% | - | 1.03 |
| 01/29 | 416 | 420 | 413 | 418 | -0.24% | 229,600 | 568億4479万 | +1.21% | - | 1.03 |
| 01/28 | 419 | 421 | 414 | 419 | +0.24% | 227,800 | 569億8079万 | +1.45% | - | 1.03 |
| 01/27 | 413 | 419 | 413 | 418 | +1.7% | 303,800 | 568億4479万 | +1.46% | - | 1.03 |
| 01/26 | 407 | 413 | 407 | 411 | +0.24% | 176,200 | 558億9285万 | 0% | - | 1.01 |
| 01/23 | 408 | 412 | 407 | 410 | +1.23% | 245,800 | 557億5686万 | -0.24% | - | 1.01 |
| 01/22 | 404 | 405 | 400 | 405 | -0.25% | 126,100 | 550億7689万 | -1.46% | - | 1 |
| 01/21 | 407 | 408 | 400 | 406 | +0.25% | 255,200 | 552億1289万 | -1.22% | - | 1 |
| 01/20 | 400 | 406 | 396 | 405 | +2.27% | 229,800 | 550億7689万 | -1.7% | - | 1 |
| 01/19 | 401 | 401 | 395 | 396 | -0.25% | 229,100 | 538億5296万 | -4.12% | - | 0.98 |
| 01/16 | 401 | 401 | 395 | 397 | -1.98% | 377,200 | 539億8896万 | -4.11% | - | 0.98 |
| 01/15 | 401 | 407 | 398 | 405 | +1.5% | 337,100 | 550億7689万 | -2.41% | - | 1 |
| 01/14 | 406 | 406 | 397 | 399 | -1.97% | 652,600 | 542億6094万 | -4.09% | - | 0.98 |
| 01/13 | 416 | 418 | 402 | 407 | -3.33% | 658,200 | 553億4888万 | -2.4% | - | 1 |
| 01/09 | 422 | 426 | 419 | 421 | -0.24% | 279,300 | 572億5277万 | +0.72% | - | 1.04 |
| 01/08 | 419 | 424 | 419 | 422 | +1.2% | 239,800 | 573億8876万 | +0.96% | - | 1.04 |
| 01/07 | 415 | 424 | 415 | 417 | -0.71% | 224,800 | 567億880万 | -0.24% | - | 1.03 |
| 01/06 | 423 | 426 | 420 | 420 | -2.55% | 307,200 | 571億1678万 | +0.24% | - | 1.04 |
| 01/05 | 426 | 432 | 423 | 431 | +1.65% | 528,100 | 586億1269万 | +2.62% | - | 1.06 |
| 2014 |
| 12/30 | 425 | 427 | 421 | 424 | +0.24% | 235,400 | 576億6075万 | +0.95% | - | 1.05 |
| 12/29 | 418 | 426 | 415 | 423 | +1.93% | 672,100 | 575億2476万 | +0.71% | - | 1.04 |
| 12/26 | 409 | 418 | 409 | 415 | +1.72% | 506,700 | 564億3682万 | -1.19% | - | 1.02 |
| 12/25 | 410 | 415 | 407 | 408 | -1.45% | 654,200 | 554億8487万 | -2.86% | - | 1.01 |
| 12/24 | 413 | 417 | 412 | 414 | 0% | 673,100 | 563億83万 | -1.66% | - | 1.02 |
| 12/22 | 410 | 414 | 408 | 414 | +0.24% | 555,600 | 563億83万 | -1.66% | - | 1.02 |
| 12/19 | 418 | 419 | 410 | 413 | -0.24% | 513,300 | 561億6483万 | -1.9% | - | 1.02 |
| 12/18 | 408 | 419 | 408 | 414 | +2.99% | 631,000 | 563億83万 | -1.66% | - | 1.02 |
| 12/17 | 399 | 408 | 399 | 402 | +0.75% | 461,700 | 546億6892万 | -4.74% | - | 0.99 |
| 12/16 | 405 | 406 | 399 | 399 | -2.21% | 652,600 | 542億6094万 | -5.9% | - | 0.98 |
| 12/15 | 408 | 417 | 406 | 408 | -0.49% | 375,900 | 554億8487万 | -4.23% | - | 1.01 |
| 12/12 | 409 | 416 | 409 | 410 | +0.24% | 489,500 | 557億5686万 | -3.98% | - | 1.01 |
| 12/11 | 414 | 415 | 406 | 409 | -2.39% | 441,900 | 556億2086万 | -4.66% | - | 1.01 |
| 12/10 | 425 | 427 | 417 | 419 | -1.87% | 558,100 | 569億8079万 | -2.56% | - | 1.03 |
| 12/09 | 430 | 431 | 427 | 427 | -0.93% | 345,300 | 580億6873万 | -0.93% | - | 1.05 |
| 12/08 | 429 | 431 | 426 | 431 | +0.47% | 277,000 | 586億1269万 | 0% | - | 1.06 |
| 12/05 | 424 | 429 | 422 | 429 | +0.94% | 235,200 | 583億4071万 | -0.69% | - | 1.06 |
| 12/04 | 426 | 429 | 424 | 425 | +0.71% | 217,300 | 577億9674万 | -1.62% | - | 1.05 |
| 12/03 | 426 | 426 | 422 | 422 | -0.94% | 209,000 | 573億8876万 | -2.31% | - | 1.04 |
| 12/02 | 429 | 429 | 424 | 426 | -0.7% | 307,100 | 579億3273万 | -1.39% | - | 1.05 |
| 12/01 | 430 | 433 | 427 | 429 | -0.69% | 349,200 | 583億4071万 | -0.69% | - | 1.06 |
| 11/28 | 433 | 436 | 430 | 432 | +0.23% | 282,100 | 587億4869万 | +0.23% | - | 1.07 |
| 11/27 | 439 | 439 | 431 | 431 | -0.69% | 262,800 | 586億1269万 | +0.23% | - | 1.06 |
| 11/26 | 435 | 437 | 432 | 434 | 0% | 441,700 | 590億2067万 | +1.17% | - | 1.07 |
| 11/25 | 431 | 434 | 428 | 434 | +2.12% | 413,900 | 590億2067万 | +1.4% | - | 1.07 |
| 11/21 | 421 | 427 | 418 | 425 | +1.43% | 369,200 | 577億9674万 | -0.47% | - | 1.05 |
| 11/20 | 423 | 424 | 416 | 419 | -1.41% | 384,900 | 569億8079万 | -1.64% | - | 1.03 |
| 11/19 | 426 | 431 | 423 | 425 | -0.23% | 221,000 | 577億9674万 | -0.23% | - | 1.05 |
| 11/18 | 416 | 426 | 416 | 426 | +3.15% | 452,500 | 579億3273万 | +0.24% | - | 1.05 |
| 11/17 | 420 | 422 | 410 | 413 | -1.9% | 632,000 | 561億6483万 | -2.82% | - | 1.02 |
| 11/14 | 428 | 429 | 419 | 421 | -0.47% | 546,000 | 572億5277万 | -1.41% | - | 1.04 |
| 11/13 | 426 | 429 | 421 | 423 | -1.63% | 728,600 | 575億2476万 | -0.94% | - | 1.04 |
| 11/12 | 445 | 446 | 428 | 430 | -3.15% | 873,300 | 584億7670万 | +0.23% | - | 1.06 |
| 11/11 | 449 | 450 | 444 | 444 | -1.77% | 450,600 | 603億8060万 | +3.26% | - | 1.1 |
| 11/10 | 451 | 452 | 444 | 452 | +0.89% | 286,100 | 614億6853万 | +5.36% | - | 1.12 |
| 11/07 | 446 | 451 | 442 | 448 | +1.36% | 347,000 | 609億2456万 | +4.43% | - | 1.11 |
| 11/06 | 445 | 450 | 436 | 442 | +0.45% | 504,400 | 601億861万 | +3.03% | - | 1.09 |
| 11/05 | 437 | 449 | 432 | 440 | -2.44% | 694,100 | 598億3663万 | +2.33% | - | 1.09 |
| 11/04 | 440 | 451 | 431 | 451 | +5.62% | 1,443,600 | 613億3254万 | +4.64% | - | 1.11 |
| 10/31 | 417 | 429 | 410 | 427 | -3.17% | 1,500,200 | 580億6873万 | -1.16% | - | 1.05 |
