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 | 487 | 492 | 484 | 487 | +2.96% | 457,000 | 555億2151万 | -0.61% | 8.32 | 0.76 |
| 03/30 | 479 | 479 | 473 | 473 | -0.63% | 380,000 | 539億2541万 | -3.27% | 8.08 | 0.74 |
| 03/27 | 486 | 487 | 472 | 476 | -3.05% | 519,000 | 542億6743万 | -2.66% | 8.14 | 0.74 |
| 03/26 | 497 | 499 | 489 | 491 | -2% | 285,000 | 559億7754万 | +0.41% | 8.39 | 0.77 |
| 03/25 | 499 | 504 | 495 | 501 | +1.01% | 253,000 | 571億1761万 | +2.87% | 8.56 | 0.78 |
| 03/24 | 504 | 507 | 493 | 496 | -1.78% | 327,000 | 565億4757万 | +2.27% | 8.48 | 0.77 |
| 03/23 | 502 | 508 | 500 | 505 | +1% | 333,000 | 575億7364万 | +4.55% | 8.63 | 0.79 |
| 03/20 | 515 | 517 | 499 | 500 | -3.29% | 594,000 | 570億360万 | +4.17% | 8.55 | 0.78 |
| 03/19 | 524 | 527 | 515 | 517 | -0.58% | 466,000 | 589億4172万 | +8.39% | 8.84 | 0.81 |
| 03/18 | 524 | 524 | 514 | 520 | -0.38% | 376,000 | 592億8374万 | +9.94% | 8.89 | 0.81 |
| 03/17 | 526 | 529 | 513 | 522 | +0.19% | 990,000 | 595億1176万 | +11.3% | 8.92 | 0.81 |
| 03/16 | 518 | 525 | 514 | 521 | +2.36% | 1,066,000 | 593億9775万 | +12.04% | 8.9 | 0.81 |
| 03/13 | 500 | 512 | 498 | 509 | +3.25% | 1,397,000 | 580億2966万 | +10.41% | 8.7 | 0.79 |
| 03/12 | 477 | 495 | 477 | 493 | +4.23% | 795,000 | 562億555万 | +7.88% | 8.43 | 0.77 |
| 03/11 | 475 | 479 | 472 | 473 | -1.87% | 432,000 | 539億2541万 | +4.42% | 8.08 | 0.74 |
| 03/10 | 474 | 486 | 474 | 482 | +2.34% | 542,000 | 549億5147万 | +7.11% | 8.24 | 0.75 |
| 03/09 | 476 | 478 | 469 | 471 | -1.88% | 311,000 | 536億9739万 | +5.37% | 8.05 | 0.73 |
| 03/06 | 476 | 485 | 476 | 480 | +0.42% | 584,000 | 547億2346万 | +8.11% | 8.2 | 0.75 |
| 03/05 | 483 | 483 | 473 | 478 | -1.85% | 421,000 | 544億9544万 | +8.39% | 8.17 | 0.75 |
| 03/04 | 484 | 489 | 479 | 487 | 0% | 595,000 | 555億2151万 | +11.19% | 8.32 | 0.76 |
| 03/03 | 483 | 493 | 483 | 487 | +3.18% | 1,533,000 | 555億2151万 | +11.95% | 8.32 | 0.76 |
| 03/02 | 471 | 474 | 469 | 472 | +0.21% | 381,000 | 538億1140万 | +9.51% | 8.07 | 0.74 |
| 02/27 | 461 | 478 | 461 | 471 | +1.73% | 933,000 | 536億9739万 | +10.05% | 8.05 | 0.73 |
| 02/26 | 466 | 471 | 460 | 463 | -1.28% | 483,000 | 527億8533万 | +9.2% | 7.91 | 0.72 |
| 02/25 | 477 | 479 | 466 | 469 | -1.47% | 694,000 | 534億6938万 | +11.14% | 8.02 | 0.73 |
| 02/24 | 470 | 487 | 470 | 476 | +1.93% | 1,361,000 | 542億6743万 | +13.6% | 8.14 | 0.74 |
| 02/23 | 463 | 475 | 463 | 467 | +1.08% | 954,000 | 532億4136万 | +12.53% | 7.98 | 0.73 |
| 02/20 | 457 | 463 | 457 | 462 | +1.54% | 740,000 | 526億7133万 | +12.14% | 7.9 | 0.72 |
| 02/19 | 450 | 456 | 446 | 455 | +0.89% | 451,000 | 518億7328万 | +11.25% | 7.78 | 0.71 |
| 02/18 | 449 | 453 | 446 | 451 | +1.12% | 612,000 | 514億1725万 | +10.81% | 7.71 | 0.7 |
| 02/17 | 436 | 447 | 434 | 446 | +1.83% | 484,000 | 508億4721万 | +10.12% | 7.62 | 0.7 |
| 02/16 | 426 | 441 | 426 | 438 | +2.82% | 603,000 | 499億3515万 | +8.68% | 7.49 | 0.68 |
| 02/13 | 420 | 434 | 418 | 426 | +2.9% | 707,000 | 485億6707万 | +5.97% | 7.28 | 0.66 |
| 02/12 | 419 | 421 | 414 | 414 | -1.43% | 395,000 | 471億9898万 | +2.99% | 7.08 | 0.65 |
| 02/10 | 417 | 422 | 417 | 420 | +0.24% | 331,000 | 478億8302万 | +4.48% | 7.18 | 0.66 |
| 02/09 | 415 | 421 | 415 | 419 | +1.45% | 519,000 | 477億6902万 | +4.23% | 7.16 | 0.65 |
| 02/06 | 409 | 414 | 409 | 413 | +0.98% | 356,000 | 470億8497万 | +2.74% | 7.06 | 0.64 |
| 02/05 | 403 | 409 | 403 | 409 | +0.74% | 396,000 | 466億2894万 | +1.49% | 6.99 | 0.64 |
| 02/04 | 400 | 408 | 400 | 406 | +1.5% | 370,000 | 462億8692万 | +0.5% | 6.94 | 0.63 |
| 02/03 | 405 | 405 | 396 | 400 | -0.74% | 428,000 | 456億288万 | -1.23% | 6.84 | 0.62 |
| 02/02 | 400 | 403 | 395 | 403 | +0.75% | 246,000 | 459億4490万 | -0.74% | 6.89 | 0.63 |
| 01/30 | 402 | 403 | 398 | 400 | +1.01% | 556,000 | 456億288万 | -1.72% | 6.84 | 0.62 |
| 01/29 | 403 | 407 | 395 | 396 | -2.46% | 731,000 | 451億4685万 | -2.7% | 6.77 | 0.62 |
| 01/28 | 397 | 406 | 397 | 406 | +1.25% | 513,000 | 462億8692万 | -0.49% | 6.94 | 0.63 |
| 01/27 | 396 | 401 | 396 | 401 | +1.78% | 269,000 | 457億1689万 | -1.72% | 6.85 | 0.63 |
| 01/26 | 393 | 395 | 391 | 394 | -0.25% | 198,000 | 449億1884万 | -3.43% | 6.73 | 0.61 |
| 01/23 | 389 | 396 | 386 | 395 | +3.13% | 357,000 | 450億3284万 | -3.19% | 6.75 | 0.62 |
| 01/22 | 390 | 392 | 382 | 383 | -1.79% | 541,000 | 436億6476万 | -6.36% | 6.55 | 0.6 |
| 01/21 | 397 | 399 | 390 | 390 | -1.76% | 514,000 | 444億6281万 | -5.11% | 6.67 | 0.61 |
| 01/20 | 387 | 398 | 387 | 397 | +3.12% | 603,000 | 452億6086万 | -3.64% | 6.78 | 0.62 |
| 01/19 | 383 | 388 | 378 | 385 | +1.58% | 907,000 | 438億9277万 | -6.78% | 6.58 | 0.6 |
| 01/16 | 394 | 394 | 374 | 379 | -5.01% | 1,305,000 | 432億873万 | -8.89% | 6.48 | 0.59 |
| 01/15 | 393 | 400 | 393 | 399 | +1.27% | 333,000 | 454億8887万 | -4.55% | 6.82 | 0.62 |
| 01/14 | 400 | 401 | 391 | 394 | -2.48% | 493,000 | 449億1884万 | -5.97% | 6.73 | 0.61 |
| 01/13 | 405 | 405 | 395 | 404 | -0.74% | 456,000 | 460億5891万 | -3.81% | 6.9 | 0.63 |
| 01/09 | 415 | 416 | 404 | 407 | -1.69% | 497,000 | 464億93万 | -3.33% | 6.96 | 0.63 |
| 01/08 | 415 | 417 | 412 | 414 | +0.24% | 358,000 | 471億9898万 | -1.9% | 7.08 | 0.65 |
| 01/07 | 408 | 415 | 408 | 413 | +0.24% | 281,000 | 470億8497万 | -2.36% | 7.06 | 0.64 |
| 01/06 | 421 | 422 | 410 | 412 | -3.96% | 461,000 | 469億7097万 | -2.6% | 7.04 | 0.64 |
| 01/05 | 431 | 432 | 424 | 429 | -0.46% | 244,000 | 489億909万 | +1.18% | 7.33 | 0.67 |
| 2014 |
| 12/30 | 435 | 435 | 429 | 431 | -0.46% | 227,000 | 491億3710万 | +1.89% | 7.37 | 0.67 |
| 12/29 | 432 | 437 | 426 | 433 | +1.17% | 496,000 | 493億6512万 | +2.36% | 7.4 | 0.68 |
| 12/26 | 428 | 432 | 426 | 428 | +0.94% | 382,000 | 487億9508万 | +1.42% | 7.32 | 0.67 |
| 12/25 | 432 | 432 | 422 | 424 | -0.93% | 376,000 | 483億3905万 | +0.71% | 7.25 | 0.66 |
| 12/24 | 428 | 432 | 425 | 428 | +0.71% | 403,000 | 487億9508万 | +1.9% | 7.32 | 0.67 |
| 12/22 | 420 | 426 | 419 | 425 | +1.19% | 332,000 | 484億5306万 | +1.43% | 7.26 | 0.66 |
| 12/19 | 418 | 421 | 412 | 420 | +2.44% | 670,000 | 478億8302万 | +0.48% | 7.18 | 0.66 |
| 12/18 | 411 | 415 | 408 | 410 | +1.49% | 543,000 | 467億4295万 | -1.68% | 7.01 | 0.64 |
| 12/17 | 400 | 411 | 400 | 404 | +0.75% | 471,000 | 460億5891万 | -3.12% | 6.9 | 0.63 |
| 12/16 | 401 | 404 | 399 | 401 | -1.23% | 417,000 | 457億1689万 | -3.84% | 6.85 | 0.63 |
| 12/15 | 411 | 412 | 406 | 406 | -2.4% | 294,000 | 462億8692万 | -2.87% | 6.94 | 0.63 |
| 12/12 | 415 | 422 | 415 | 416 | -0.48% | 378,000 | 474億2699万 | -0.48% | 7.11 | 0.65 |
| 12/11 | 415 | 420 | 412 | 418 | -1.18% | 355,000 | 476億5501万 | -0.24% | 7.14 | 0.65 |
| 12/10 | 432 | 432 | 421 | 423 | -2.08% | 344,000 | 482億2504万 | +0.71% | 7.23 | 0.66 |
| 12/09 | 433 | 438 | 430 | 432 | -1.59% | 228,000 | 492億5111万 | +2.61% | 7.38 | 0.67 |
| 12/08 | 434 | 440 | 434 | 439 | +1.39% | 271,000 | 500億4916万 | +4.28% | 7.5 | 0.68 |
| 12/05 | 432 | 435 | 428 | 433 | +0.23% | 587,000 | 493億6512万 | +2.85% | 7.4 | 0.68 |
| 12/04 | 429 | 435 | 429 | 432 | +0.93% | 481,000 | 492億5111万 | +2.86% | 7.38 | 0.67 |
| 12/03 | 427 | 431 | 424 | 428 | +0.23% | 574,000 | 487億9508万 | +1.9% | 7.32 | 0.67 |
| 12/02 | 424 | 428 | 420 | 427 | 0% | 349,000 | 486億8107万 | +1.67% | 7.3 | 0.67 |
| 12/01 | 427 | 430 | 423 | 427 | 0% | 364,000 | 486億8107万 | +1.67% | 7.3 | 0.67 |
| 11/28 | 422 | 427 | 418 | 427 | +0.95% | 350,000 | 486億8107万 | +1.67% | 7.3 | 0.67 |
| 11/27 | 425 | 429 | 422 | 423 | -0.47% | 429,000 | 482億2504万 | +0.71% | 7.23 | 0.66 |
| 11/26 | 423 | 428 | 421 | 425 | +0.95% | 474,000 | 484億5306万 | +1.19% | 7.26 | 0.66 |
| 11/25 | 420 | 422 | 415 | 421 | +1.69% | 454,000 | 479億9703万 | +0.24% | 7.2 | 0.66 |
| 11/21 | 411 | 416 | 406 | 414 | +1.47% | 520,000 | 471億9898万 | -1.19% | 7.08 | 0.65 |
| 11/20 | 411 | 411 | 406 | 408 | 0% | 304,000 | 465億1494万 | -2.63% | 6.97 | 0.64 |
| 11/19 | 406 | 412 | 405 | 408 | +0.99% | 545,000 | 465億1494万 | -2.86% | 6.97 | 0.64 |
| 11/18 | 398 | 405 | 398 | 404 | +2.54% | 559,000 | 460億5891万 | -4.04% | 6.9 | 0.63 |
| 11/17 | 397 | 399 | 393 | 394 | -1.25% | 1,053,000 | 449億1884万 | -6.64% | 6.73 | 0.61 |
| 11/14 | 409 | 411 | 397 | 399 | -0.99% | 1,213,000 | 454億8887万 | -5.67% | 6.82 | 0.62 |
| 11/13 | 404 | 408 | 400 | 403 | -0.25% | 1,158,000 | 459億4490万 | -5.18% | 6.89 | 0.63 |
| 11/12 | 419 | 419 | 402 | 404 | -2.18% | 797,000 | 460億5891万 | -5.39% | 6.9 | 0.63 |
| 11/11 | 415 | 418 | 407 | 413 | -0.48% | 934,000 | 470億8497万 | -3.73% | 7.06 | 0.64 |
| 11/10 | 415 | 423 | 406 | 415 | -1.19% | 1,173,000 | 473億1299万 | -3.26% | 7.09 | 0.65 |
| 11/07 | 441 | 445 | 412 | 420 | -3.89% | 981,000 | 478億8302万 | -2.33% | 7.18 | 0.66 |
| 11/06 | 441 | 449 | 436 | 437 | -0.91% | 582,000 | 498億2115万 | +1.39% | 7.47 | 0.68 |
| 11/05 | 440 | 444 | 437 | 441 | -0.45% | 662,000 | 502億7717万 | +2.08% | 7.54 | 0.69 |
| 11/04 | 450 | 450 | 438 | 443 | +0.91% | 1,075,000 | 505億519万 | +2.31% | 7.57 | 0.69 |
| 10/31 | 432 | 440 | 428 | 439 | +2.57% | 770,000 | 500億4916万 | +1.39% | 7.5 | 0.68 |
