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 | 683 | 690 | 659 | 665 | -2.64% | 510,100 | 226億4286万 | +27.64% | 7.52 | 0.79 |
| 03/30 | 658 | 684 | 640 | 683 | +3.48% | 466,900 | 232億5575万 | +33.14% | 7.73 | 0.81 |
| 03/27 | 638 | 670 | 628 | 660 | +2.64% | 733,900 | 224億7261万 | +30.95% | 7.47 | 0.79 |
| 03/26 | 615 | 660 | 606 | 643 | +4.38% | 1,428,500 | 218億9377万 | +29.64% | 7.27 | 0.77 |
| 03/25 | 616 | 616 | 603 | 616 | +19.38% | 1,052,700 | 209億7444万 | +25.97% | 6.97 | 0.73 |
| 03/24 | 511 | 518 | 510 | 516 | +0.98% | 88,200 | 175億6950万 | +7.05% | 5.84 | 0.62 |
| 03/23 | 504 | 515 | 502 | 511 | +1.39% | 70,700 | 173億9925万 | +6.68% | 5.78 | 0.61 |
| 03/20 | 504 | 512 | 498 | 504 | -0.59% | 65,800 | 171億6090万 | +5.88% | 5.7 | 0.6 |
| 03/19 | 510 | 510 | 496 | 507 | -0.59% | 80,600 | 172億6305万 | +6.96% | 5.74 | 0.6 |
| 03/18 | 510 | 512 | 507 | 510 | +0.59% | 55,300 | 173億6520万 | +8.05% | 5.77 | 0.61 |
| 03/17 | 511 | 517 | 506 | 507 | +0.4% | 108,300 | 172億6305万 | +8.1% | 5.74 | 0.6 |
| 03/16 | 495 | 505 | 495 | 505 | +1.81% | 117,000 | 171億9495万 | +8.37% | 5.71 | 0.6 |
| 03/13 | 490 | 500 | 490 | 496 | +1.85% | 156,800 | 168億8851万 | +7.13% | 5.61 | 0.59 |
| 03/12 | 474 | 487 | 474 | 487 | +2.74% | 64,600 | 165億8206万 | +5.87% | 5.51 | 0.58 |
| 03/11 | 469 | 478 | 467 | 474 | +0.42% | 44,300 | 161億3942万 | +3.72% | 5.36 | 0.57 |
| 03/10 | 475 | 476 | 472 | 472 | 0% | 20,800 | 160億7132万 | +3.74% | 5.34 | 0.56 |
| 03/09 | 467 | 480 | 467 | 472 | 0% | 51,900 | 160億7132万 | +3.96% | 5.34 | 0.56 |
| 03/06 | 473 | 477 | 468 | 472 | -0.21% | 21,000 | 160億7132万 | +4.42% | 5.34 | 0.56 |
| 03/05 | 467 | 477 | 466 | 473 | +0.64% | 86,600 | 161億537万 | +4.88% | 5.35 | 0.56 |
| 03/04 | 470 | 473 | 468 | 470 | -1.05% | 28,600 | 160億322万 | +4.44% | 5.32 | 0.56 |
| 03/03 | 483 | 485 | 466 | 475 | -1.66% | 92,000 | 161億7347万 | +5.79% | 5.37 | 0.57 |
| 03/02 | 488 | 490 | 483 | 483 | -0.82% | 59,900 | 164億4587万 | +7.81% | 5.46 | 0.58 |
| 02/27 | 480 | 493 | 480 | 487 | +1.67% | 150,000 | 165億8206万 | +9.19% | 5.51 | 0.58 |
| 02/26 | 481 | 483 | 475 | 479 | +2.57% | 169,000 | 163億967万 | +7.88% | 5.42 | 0.57 |
| 02/25 | 461 | 468 | 460 | 467 | +1.74% | 63,000 | 159億108万 | +5.66% | 5.28 | 0.56 |
| 02/24 | 463 | 463 | 457 | 459 | -0.86% | 22,000 | 156億2868万 | +4.08% | 5.19 | 0.55 |
| 02/23 | 467 | 471 | 463 | 463 | +0.22% | 85,000 | 157億6488万 | +5.23% | 5.24 | 0.55 |
| 02/20 | 452 | 462 | 452 | 462 | +2.44% | 78,000 | 157億3083万 | +5.24% | 5.23 | 0.55 |
| 02/19 | 447 | 458 | 447 | 451 | +1.12% | 70,000 | 153億5628万 | +2.97% | 5.1 | 0.54 |
| 02/18 | 447 | 448 | 445 | 446 | -0.22% | 38,000 | 151億8604万 | +1.83% | 5.05 | 0.53 |
| 02/17 | 445 | 448 | 441 | 447 | +0.68% | 45,000 | 152億2009万 | +2.29% | 5.06 | 0.53 |
| 02/16 | 445 | 445 | 443 | 444 | 0% | 35,000 | 151億1794万 | +1.6% | 5.02 | 0.53 |
| 02/13 | 444 | 445 | 441 | 444 | -0.45% | 28,000 | 151億1794万 | +1.6% | 5.02 | 0.53 |
| 02/12 | 450 | 456 | 446 | 446 | 0% | 101,000 | 151億8604万 | +1.83% | 5.05 | 0.53 |
| 02/10 | 441 | 449 | 441 | 446 | +4.21% | 178,000 | 151億8604万 | +2.06% | 5.05 | 0.53 |
| 02/09 | 422 | 428 | 422 | 428 | +1.66% | 39,000 | 145億7315万 | -2.28% | 4.84 | 0.51 |
| 02/06 | 424 | 424 | 415 | 421 | 0% | 34,000 | 143億3480万 | -3.88% | 4.76 | 0.5 |
| 02/05 | 425 | 429 | 420 | 421 | -0.94% | 28,000 | 143億3480万 | -4.1% | 4.76 | 0.5 |
| 02/04 | 428 | 430 | 423 | 425 | -0.93% | 53,000 | 144億7100万 | -3.41% | 4.81 | 0.51 |
| 02/03 | 429 | 429 | 428 | 429 | -0.46% | 7,000 | 146億720万 | -2.5% | 4.85 | 0.51 |
| 02/02 | 442 | 442 | 431 | 431 | -2.71% | 39,000 | 146億7530万 | -2.05% | 4.88 | 0.51 |
| 01/30 | 442 | 443 | 442 | 443 | +0.23% | 3,000 | 150億8389万 | +0.68% | 5.01 | 0.53 |
| 01/29 | 437 | 442 | 437 | 442 | +0.45% | 19,000 | 150億4984万 | +0.45% | 5 | 0.53 |
| 01/28 | 440 | 440 | 435 | 440 | -0.23% | 24,000 | 149億8174万 | +0.23% | 4.98 | 0.52 |
| 01/27 | 444 | 446 | 440 | 441 | -0.45% | 18,000 | 150億1579万 | +0.46% | 4.99 | 0.53 |
| 01/26 | 442 | 443 | 435 | 443 | +0.68% | 10,000 | 150億8389万 | +1.14% | 5.01 | 0.53 |
| 01/23 | 447 | 447 | 440 | 440 | -0.68% | 17,000 | 149億8174万 | +0.46% | 4.98 | 0.52 |
| 01/22 | 442 | 443 | 438 | 443 | +1.37% | 11,000 | 150億8389万 | +1.14% | 5.01 | 0.53 |
| 01/21 | 444 | 444 | 434 | 437 | -0.68% | 16,000 | 148億7959万 | -0.23% | 4.94 | 0.52 |
| 01/20 | 435 | 440 | 435 | 440 | +1.15% | 21,000 | 149億8174万 | +0.69% | 4.98 | 0.52 |
| 01/19 | 435 | 436 | 430 | 435 | +1.16% | 12,000 | 148億1149万 | -0.46% | 4.92 | 0.52 |
| 01/16 | 431 | 433 | 426 | 430 | -2.05% | 20,000 | 146億4125万 | -1.83% | 4.86 | 0.51 |
| 01/15 | 440 | 440 | 435 | 439 | -0.23% | 12,000 | 149億4769万 | 0% | 4.97 | 0.52 |
| 01/14 | 440 | 444 | 433 | 440 | 0% | 17,000 | 149億8174万 | +0.46% | 4.98 | 0.52 |
| 01/13 | 431 | 441 | 431 | 440 | +0.23% | 31,000 | 149億8174万 | +0.46% | 4.98 | 0.52 |
| 01/09 | 450 | 450 | 439 | 439 | -2.44% | 25,000 | 149億4769万 | +0.23% | 4.97 | 0.52 |
| 01/08 | 449 | 450 | 440 | 450 | +0.22% | 33,000 | 153億2224万 | +2.97% | 5.09 | 0.54 |
| 01/07 | 444 | 449 | 442 | 449 | +1.13% | 25,000 | 152億8819万 | +2.98% | 5.08 | 0.54 |
| 01/06 | 449 | 449 | 443 | 444 | -1.11% | 38,000 | 151億1794万 | +2.07% | 5.02 | 0.53 |
| 01/05 | 447 | 452 | 444 | 449 | +0.22% | 24,000 | 152億8819万 | +3.22% | 5.08 | 0.54 |
| 2014 |
| 12/30 | 447 | 448 | 444 | 448 | +1.59% | 39,000 | 152億5414万 | +3.23% | 5.07 | 0.53 |
| 12/29 | 444 | 448 | 441 | 441 | +0.92% | 113,000 | 150億1579万 | +1.85% | 4.99 | 0.53 |
| 12/26 | 433 | 439 | 430 | 437 | +1.63% | 46,000 | 148億7959万 | +0.92% | 4.94 | 0.52 |
| 12/25 | 431 | 435 | 430 | 430 | -0.69% | 25,000 | 146億4125万 | -0.69% | 4.86 | 0.51 |
| 12/24 | 435 | 438 | 433 | 433 | 0% | 77,000 | 147億4340万 | +0.23% | 4.9 | 0.52 |
| 12/22 | 434 | 435 | 430 | 433 | +0.23% | 34,000 | 147億4340万 | +0.23% | 4.9 | 0.52 |
| 12/19 | 434 | 434 | 428 | 432 | +0.47% | 46,000 | 147億935万 | +0.23% | 4.89 | 0.52 |
| 12/18 | 435 | 435 | 428 | 430 | +0.47% | 28,000 | 146億4125万 | -0.23% | 4.86 | 0.51 |
| 12/17 | 421 | 429 | 421 | 428 | +0.47% | 25,000 | 145億7315万 | -0.47% | 4.84 | 0.51 |
| 12/16 | 434 | 434 | 420 | 426 | -1.84% | 49,000 | 145億505万 | -0.93% | 4.82 | 0.51 |
| 12/15 | 432 | 436 | 429 | 434 | -0.46% | 32,000 | 147億7744万 | +0.93% | 4.91 | 0.52 |
| 12/12 | 433 | 440 | 430 | 436 | -0.46% | 141,000 | 148億4554万 | +1.4% | 4.93 | 0.52 |
| 12/11 | 429 | 441 | 423 | 438 | +0.46% | 73,000 | 149億1364万 | +1.86% | 4.95 | 0.52 |
| 12/10 | 432 | 436 | 432 | 436 | -0.46% | 35,000 | 148億4554万 | +1.63% | 4.93 | 0.52 |
| 12/09 | 451 | 451 | 438 | 438 | -3.31% | 57,000 | 149億1364万 | +2.1% | 4.95 | 0.52 |
| 12/08 | 444 | 453 | 442 | 453 | +2.95% | 78,000 | 154億2438万 | +5.84% | 5.12 | 0.54 |
| 12/05 | 439 | 442 | 434 | 440 | +0.92% | 50,000 | 149億8174万 | +3.29% | 4.98 | 0.52 |
| 12/04 | 429 | 440 | 429 | 436 | +1.4% | 87,000 | 148億4554万 | +2.35% | 4.93 | 0.52 |
| 12/03 | 429 | 430 | 426 | 430 | 0% | 50,000 | 146億4125万 | +1.18% | 4.86 | 0.51 |
| 12/02 | 429 | 432 | 429 | 430 | +0.23% | 39,000 | 146億4125万 | +1.42% | 4.86 | 0.51 |
| 12/01 | 427 | 431 | 427 | 429 | +0.47% | 23,000 | 146億720万 | +1.42% | 4.85 | 0.51 |
| 11/28 | 425 | 427 | 424 | 427 | +0.47% | 25,000 | 145億3910万 | +1.18% | 4.83 | 0.51 |
| 11/27 | 427 | 427 | 425 | 425 | -0.93% | 22,000 | 144億7100万 | +0.71% | 4.81 | 0.51 |
| 11/26 | 429 | 431 | 429 | 429 | -0.23% | 23,000 | 146億720万 | +2.14% | 4.85 | 0.51 |
| 11/25 | 432 | 434 | 429 | 430 | -0.46% | 66,000 | 146億4125万 | +2.63% | 4.86 | 0.51 |
| 11/21 | 435 | 435 | 429 | 432 | -0.23% | 21,000 | 147億935万 | +3.35% | 4.89 | 0.52 |
| 11/20 | 432 | 436 | 430 | 433 | +0.23% | 40,000 | 147億4340万 | +4.09% | 4.9 | 0.52 |
| 11/19 | 424 | 433 | 424 | 432 | +2.61% | 64,000 | 147億935万 | +4.1% | 4.89 | 0.52 |
| 11/18 | 418 | 421 | 418 | 421 | +0.24% | 37,000 | 143億3480万 | +1.94% | 4.76 | 0.5 |
| 11/17 | 417 | 425 | 415 | 420 | +0.72% | 44,000 | 143億75万 | +1.94% | 4.75 | 0.5 |
| 11/14 | 416 | 420 | 414 | 417 | 0% | 41,000 | 141億9860万 | +1.21% | 4.72 | 0.5 |
| 11/13 | 421 | 423 | 416 | 417 | -1.65% | 54,000 | 141億9860万 | +1.21% | 4.72 | 0.5 |
| 11/12 | 429 | 429 | 424 | 424 | -0.93% | 65,000 | 144億3695万 | +2.66% | 4.8 | 0.51 |
| 11/11 | 428 | 429 | 426 | 428 | +0.23% | 42,000 | 145億7315万 | +3.63% | 4.84 | 0.51 |
| 11/10 | 427 | 427 | 425 | 427 | -0.23% | 47,000 | 145億3910万 | +3.39% | 4.83 | 0.51 |
| 11/07 | 431 | 432 | 425 | 428 | -0.47% | 75,000 | 145億7315万 | +3.88% | 4.84 | 0.51 |
| 11/06 | 431 | 443 | 430 | 430 | +1.65% | 439,000 | 146億4125万 | +4.12% | 4.86 | 0.51 |
| 11/05 | 421 | 423 | 417 | 423 | 0% | 42,000 | 144億290万 | +2.42% | 4.79 | 0.5 |
| 11/04 | 427 | 427 | 420 | 423 | +0.95% | 123,000 | 144億290万 | +2.17% | 4.79 | 0.5 |
| 10/31 | 416 | 419 | 413 | 419 | +1.7% | 33,000 | 142億6670万 | +0.96% | 4.74 | 0.5 |
