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 | 630 | 637 | 622 | 624 | -0.32% | 54,500 | 183億6097万 | -2.5% | 8.5 | 0.59 |
| 03/30 | 632 | 633 | 623 | 626 | -1.57% | 60,700 | 184億1982万 | -2.49% | 8.53 | 0.6 |
| 03/27 | 635 | 649 | 629 | 636 | -1.7% | 68,700 | 187億1406万 | -1.09% | 8.67 | 0.61 |
| 03/26 | 648 | 651 | 645 | 647 | -0.46% | 66,100 | 190億3773万 | +0.47% | 8.82 | 0.62 |
| 03/25 | 650 | 652 | 649 | 650 | -0.15% | 40,700 | 191億2601万 | +0.93% | 8.86 | 0.62 |
| 03/24 | 650 | 655 | 647 | 651 | 0% | 75,100 | 191億5543万 | +1.24% | 8.87 | 0.62 |
| 03/23 | 644 | 652 | 643 | 651 | +1.09% | 79,200 | 191億5543万 | +1.4% | 8.87 | 0.62 |
| 03/20 | 650 | 650 | 642 | 644 | 0% | 64,200 | 189億4946万 | +0.47% | 8.78 | 0.61 |
| 03/19 | 656 | 658 | 641 | 644 | -0.92% | 105,800 | 189億4946万 | +0.63% | 8.78 | 0.61 |
| 03/18 | 660 | 664 | 647 | 650 | +2.85% | 151,300 | 191億2601万 | +1.72% | 8.86 | 0.62 |
| 03/17 | 639 | 640 | 631 | 632 | -0.16% | 62,300 | 185億9636万 | -0.94% | 8.61 | 0.6 |
| 03/16 | 635 | 637 | 628 | 633 | +0.48% | 36,300 | 186億2579万 | -0.78% | 8.63 | 0.6 |
| 03/13 | 624 | 638 | 624 | 630 | -0.47% | 76,900 | 185億3752万 | -1.1% | 8.59 | 0.6 |
| 03/12 | 633 | 637 | 623 | 633 | +1.61% | 42,100 | 186億2579万 | -0.47% | 8.63 | 0.6 |
| 03/11 | 618 | 635 | 615 | 623 | -0.32% | 51,000 | 183億3154万 | -1.89% | 8.49 | 0.59 |
| 03/10 | 636 | 638 | 616 | 625 | -0.32% | 65,000 | 183億9039万 | -1.42% | 8.52 | 0.59 |
| 03/09 | 634 | 634 | 620 | 627 | -1.1% | 27,400 | 184億4924万 | -0.95% | 8.55 | 0.6 |
| 03/06 | 635 | 639 | 628 | 634 | -0.31% | 68,900 | 186億5521万 | +0.16% | 8.64 | 0.6 |
| 03/05 | 640 | 644 | 634 | 636 | -0.63% | 36,500 | 187億1406万 | +0.63% | 8.67 | 0.61 |
| 03/04 | 638 | 650 | 633 | 640 | -0.78% | 63,000 | 188億3176万 | +1.43% | 8.72 | 0.61 |
| 03/03 | 650 | 655 | 645 | 645 | -0.77% | 95,900 | 189億7888万 | +2.22% | 8.79 | 0.61 |
| 03/02 | 652 | 655 | 650 | 650 | -1.37% | 92,600 | 191億2601万 | +3.17% | 8.86 | 0.62 |
| 02/27 | 662 | 663 | 652 | 659 | -0.45% | 26,300 | 193億9083万 | +4.77% | 8.98 | 0.63 |
| 02/26 | 660 | 664 | 651 | 662 | +0.46% | 42,100 | 194億7910万 | +5.58% | 9.02 | 0.63 |
| 02/25 | 660 | 663 | 655 | 659 | +0.46% | 26,500 | 193億9083万 | +5.27% | 8.98 | 0.63 |
| 02/24 | 658 | 659 | 653 | 656 | +0.61% | 36,000 | 193億256万 | +4.96% | 8.94 | 0.62 |
| 02/23 | 666 | 666 | 650 | 652 | -1.21% | 41,600 | 191億8486万 | +4.49% | 8.89 | 0.62 |
| 02/20 | 648 | 668 | 646 | 660 | +2.48% | 83,300 | 194億2025万 | +6.11% | 8.99 | 0.63 |
| 02/19 | 633 | 645 | 633 | 644 | +1.26% | 92,900 | 189億4946万 | +3.54% | 8.78 | 0.61 |
| 02/18 | 640 | 642 | 633 | 636 | 0% | 80,300 | 187億1406万 | +2.42% | 8.67 | 0.61 |
| 02/17 | 627 | 639 | 622 | 636 | +2.09% | 54,100 | 187億1406万 | +2.42% | 8.67 | 0.61 |
| 02/16 | 616 | 625 | 616 | 623 | +1.3% | 21,400 | 183億3154万 | +0.16% | 8.49 | 0.59 |
| 02/13 | 625 | 628 | 615 | 615 | -1.6% | 55,300 | 180億9615万 | -1.44% | 8.38 | 0.59 |
| 02/12 | 627 | 634 | 624 | 625 | +0.97% | 50,800 | 183億9039万 | -0.16% | 8.52 | 0.59 |
| 02/10 | 615 | 622 | 615 | 619 | -0.32% | 22,400 | 182億1384万 | -1.28% | 8.44 | 0.59 |
| 02/09 | 626 | 627 | 612 | 621 | +0.81% | 44,700 | 182億7269万 | -1.27% | 8.46 | 0.59 |
| 02/06 | 620 | 620 | 611 | 616 | +0.98% | 32,100 | 181億2557万 | -2.53% | 8.4 | 0.59 |
| 02/05 | 613 | 616 | 605 | 610 | 0% | 15,700 | 179億4902万 | -3.79% | 8.31 | 0.58 |
| 02/04 | 583 | 611 | 583 | 610 | +2.87% | 84,100 | 179億4902万 | -4.24% | 8.31 | 0.58 |
| 02/03 | 605 | 615 | 592 | 593 | -2.31% | 67,800 | 174億4880万 | -7.34% | 8.08 | 0.56 |
| 02/02 | 612 | 614 | 607 | 607 | -1.3% | 40,600 | 178億6075万 | -5.6% | 8.27 | 0.58 |
| 01/30 | 618 | 619 | 613 | 615 | +0.65% | 37,600 | 180億9615万 | -4.8% | 8.38 | 0.59 |
| 01/29 | 617 | 620 | 608 | 611 | -1.61% | 58,100 | 179億7845万 | -5.86% | 8.33 | 0.58 |
| 01/28 | 623 | 628 | 621 | 621 | -0.64% | 39,700 | 182億7269万 | -4.61% | 8.46 | 0.59 |
| 01/27 | 628 | 631 | 619 | 625 | +0.81% | 35,600 | 183億9039万 | -4.14% | 8.52 | 0.59 |
| 01/26 | 619 | 627 | 616 | 620 | -0.96% | 51,200 | 182億4327万 | -5.2% | 8.45 | 0.59 |
| 01/23 | 631 | 631 | 625 | 626 | +1.13% | 31,700 | 184億1982万 | -4.57% | 8.53 | 0.6 |
| 01/22 | 623 | 624 | 617 | 619 | -1.28% | 48,900 | 182億1384万 | -5.93% | 8.44 | 0.59 |
| 01/21 | 643 | 645 | 626 | 627 | -1.88% | 45,700 | 184億4924万 | -5% | 8.55 | 0.6 |
| 01/20 | 630 | 640 | 626 | 639 | +2.24% | 34,200 | 188億234万 | -3.47% | 8.71 | 0.61 |
| 01/19 | 629 | 629 | 615 | 625 | +0.97% | 32,800 | 183億9039万 | -5.87% | 8.52 | 0.59 |
| 01/16 | 631 | 632 | 614 | 619 | -2.83% | 75,800 | 182億1384万 | -7.06% | 8.44 | 0.59 |
| 01/15 | 635 | 642 | 635 | 637 | +0.31% | 38,100 | 187億4349万 | -4.78% | 8.68 | 0.61 |
| 01/14 | 641 | 646 | 635 | 635 | -0.63% | 39,500 | 186億8464万 | -5.37% | 8.65 | 0.6 |
| 01/13 | 641 | 660 | 633 | 639 | -2.89% | 96,200 | 188億234万 | -4.91% | 8.71 | 0.61 |
| 01/09 | 669 | 680 | 653 | 658 | -1.35% | 68,300 | 193億6140万 | -2.37% | 8.97 | 0.63 |
| 01/08 | 661 | 674 | 659 | 667 | +0.91% | 29,600 | 196億2623万 | -1.04% | 9.09 | 0.63 |
| 01/07 | 648 | 670 | 648 | 661 | +1.07% | 16,300 | 194億4968万 | -1.93% | 9.01 | 0.63 |
| 01/06 | 667 | 667 | 651 | 654 | -3.25% | 61,300 | 192億4371万 | -2.97% | 8.91 | 0.62 |
| 01/05 | 678 | 679 | 669 | 676 | -0.29% | 28,300 | 198億9105万 | +0.15% | 9.21 | 0.64 |
| 2014 |
| 12/30 | 687 | 687 | 676 | 678 | -1.31% | 21,400 | 199億4990万 | +0.59% | 9.24 | 0.65 |
| 12/29 | 685 | 689 | 676 | 687 | +0.88% | 28,700 | 202億1472万 | +2.08% | 9.36 | 0.65 |
| 12/26 | 675 | 682 | 675 | 681 | +0.89% | 24,500 | 200億3817万 | +1.49% | 9.28 | 0.65 |
| 12/25 | 679 | 679 | 673 | 675 | -0.59% | 48,800 | 198億6162万 | +0.75% | 9.2 | 0.64 |
| 12/24 | 680 | 685 | 668 | 679 | +0.15% | 33,800 | 199億7932万 | +1.65% | 9.25 | 0.65 |
| 12/22 | 680 | 680 | 668 | 678 | 0% | 15,100 | 199億4990万 | +1.8% | 9.24 | 0.65 |
| 12/19 | 674 | 680 | 672 | 678 | +1.65% | 38,300 | 199億4990万 | +2.11% | 9.24 | 0.65 |
| 12/18 | 668 | 672 | 664 | 667 | +1.06% | 19,700 | 196億2623万 | +0.76% | 9.09 | 0.63 |
| 12/17 | 655 | 663 | 655 | 660 | +0.61% | 28,800 | 194億2025万 | -0.15% | 9 | 0.63 |
| 12/16 | 663 | 669 | 652 | 656 | -2.81% | 41,600 | 193億256万 | -0.61% | 8.94 | 0.62 |
| 12/15 | 675 | 687 | 673 | 675 | -1.46% | 38,500 | 198億6162万 | +2.27% | 9.2 | 0.64 |
| 12/12 | 684 | 690 | 681 | 685 | +1.63% | 118,300 | 201億5587万 | +3.95% | 9.34 | 0.65 |
| 12/11 | 670 | 676 | 666 | 674 | -0.15% | 41,300 | 198億3220万 | +2.43% | 9.19 | 0.64 |
| 12/10 | 671 | 678 | 668 | 675 | -0.15% | 51,400 | 198億6162万 | +2.58% | 9.2 | 0.64 |
| 12/09 | 671 | 683 | 671 | 676 | -1.31% | 31,200 | 198億9105万 | +2.74% | 9.21 | 0.64 |
| 12/08 | 684 | 688 | 678 | 685 | 0% | 93,800 | 201億5587万 | +4.1% | 9.34 | 0.65 |
| 12/05 | 688 | 688 | 678 | 685 | +0.15% | 27,900 | 201億5587万 | +4.26% | 9.34 | 0.65 |
| 12/04 | 677 | 688 | 674 | 684 | +1.48% | 61,900 | 201億2645万 | +4.27% | 9.32 | 0.65 |
| 12/03 | 675 | 678 | 666 | 674 | 0% | 33,600 | 198億3220万 | +2.9% | 9.19 | 0.64 |
| 12/02 | 660 | 675 | 655 | 674 | +2.43% | 71,700 | 198億3220万 | +2.9% | 9.19 | 0.64 |
| 12/01 | 665 | 667 | 654 | 658 | -1.64% | 72,000 | 193億6140万 | +0.61% | 8.97 | 0.63 |
| 11/28 | 669 | 671 | 666 | 669 | +1.21% | 50,000 | 196億8508万 | +2.14% | 9.12 | 0.64 |
| 11/27 | 671 | 672 | 661 | 661 | -1.78% | 30,800 | 194億4968万 | +0.76% | 9.01 | 0.63 |
| 11/26 | 661 | 676 | 661 | 673 | +1.2% | 90,500 | 198億277万 | +2.75% | 9.17 | 0.64 |
| 11/25 | 663 | 670 | 661 | 665 | +1.84% | 83,800 | 195億6738万 | +1.53% | 9.06 | 0.63 |
| 11/21 | 649 | 653 | 642 | 653 | +1.4% | 99,300 | 192億1428万 | -0.15% | 8.9 | 0.62 |
| 11/20 | 644 | 650 | 642 | 644 | +0.94% | 48,500 | 189億4946万 | -1.68% | 8.78 | 0.61 |
| 11/19 | 638 | 644 | 637 | 638 | +0.31% | 40,900 | 187億7291万 | -2.6% | 8.7 | 0.61 |
| 11/18 | 631 | 636 | 627 | 636 | +2.42% | 78,800 | 187億1406万 | -2.9% | 8.67 | 0.61 |
| 11/17 | 640 | 640 | 620 | 621 | -2.82% | 117,600 | 182億7269万 | -5.34% | 8.46 | 0.59 |
| 11/14 | 631 | 640 | 627 | 639 | +1.59% | 73,800 | 188億234万 | -2.89% | 8.71 | 0.61 |
| 11/13 | 627 | 637 | 625 | 629 | -0.16% | 42,600 | 185億809万 | -4.55% | 8.57 | 0.6 |
| 11/12 | 632 | 639 | 628 | 630 | -2.17% | 102,500 | 185億3752万 | -4.55% | 8.59 | 0.6 |
| 11/11 | 653 | 653 | 633 | 644 | -0.16% | 41,700 | 189億4946万 | -2.72% | 8.78 | 0.61 |
| 11/10 | 648 | 649 | 624 | 645 | -0.92% | 68,700 | 189億7888万 | -2.86% | 8.79 | 0.61 |
| 11/07 | 659 | 666 | 639 | 651 | -2.25% | 92,900 | 191億5543万 | -1.96% | 8.87 | 0.62 |
| 11/06 | 674 | 679 | 665 | 666 | -0.6% | 54,300 | 195億9680万 | +0.15% | 9.08 | 0.63 |
| 11/05 | 679 | 679 | 655 | 670 | -0.89% | 67,000 | 197億1450万 | +0.6% | 9.13 | 0.64 |
| 11/04 | 689 | 689 | 651 | 676 | +0.15% | 90,100 | 198億9105万 | +1.5% | 9.21 | 0.64 |
| 10/31 | 665 | 684 | 661 | 675 | +3.21% | 117,200 | 198億6162万 | +1.35% | 9.2 | 0.64 |
