株価チャート
2014/10/28～2015/03/31
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 | 237 | 237 | 237 | 237 | -2.47% | 1,000 | 12億633万 | -3.27% | 8.98 | 0.49 |
| 03/30 | 240 | 243 | 240 | 243 | +1.25% | 9,000 | 12億3687万 | -0.41% | 9.2 | 0.5 |
| 03/27 | 244 | 244 | 240 | 240 | -0.83% | 4,000 | 12億2160万 | -1.64% | 9.09 | 0.5 |
| 03/26 | 250 | 250 | 242 | 242 | -2.42% | 13,000 | 12億3178万 | -0.41% | 9.17 | 0.5 |
| 03/25 | 248 | 251 | 246 | 248 | 0% | 10,000 | 12億6232万 | +2.48% | 9.39 | 0.51 |
| 03/24 | 247 | 249 | 244 | 248 | -1.59% | 13,000 | 12億6232万 | +2.48% | 9.39 | 0.51 |
| 03/23 | 252 | 253 | 252 | 252 | +0.4% | 7,000 | 12億8268万 | +4.56% | 9.54 | 0.52 |
| 03/20 | 250 | 252 | 249 | 251 | -0.4% | 10,000 | 12億7759万 | +4.58% | 9.51 | 0.52 |
| 03/19 | 253 | 253 | 250 | 252 | 0% | 5,000 | 12億8268万 | +5.88% | 9.54 | 0.52 |
| 03/18 | 252 | 252 | 251 | 252 | -0.4% | 15,000 | 12億8268万 | +6.33% | 9.54 | 0.52 |
| 03/17 | 252 | 257 | 252 | 253 | +0.4% | 8,000 | 12億8777万 | +7.2% | 9.58 | 0.52 |
| 03/16 | 252 | 252 | 249 | 252 | +2.02% | 6,000 | 12億8268万 | +7.23% | 9.54 | 0.52 |
| 03/13 | 245 | 247 | 245 | 247 | +0.82% | 6,000 | 12億5723万 | +5.56% | 9.36 | 0.51 |
| 03/12 | 240 | 246 | 239 | 245 | +1.24% | 6,000 | 12億4705万 | +5.15% | 9.28 | 0.51 |
| 03/11 | 245 | 245 | 242 | 242 | 0% | 5,000 | 12億3178万 | +3.86% | 9.17 | 0.5 |
| 03/10 | 249 | 250 | 242 | 242 | 0% | 19,000 | 12億3178万 | +4.31% | 9.17 | 0.5 |
| 03/09 | 236 | 242 | 236 | 242 | +0.41% | 38,000 | 12億3178万 | +4.31% | 9.17 | 0.5 |
| 03/06 | 245 | 246 | 241 | 241 | -1.23% | 9,000 | 12億2669万 | +4.33% | 9.13 | 0.5 |
| 03/05 | 240 | 249 | 239 | 244 | +1.67% | 24,000 | 12億4196万 | +6.09% | 9.24 | 0.5 |
| 03/04 | 242 | 242 | 233 | 240 | -1.64% | 25,000 | 12億2160万 | +4.35% | 9.09 | 0.5 |
| 03/03 | 264 | 265 | 242 | 244 | -1.61% | 88,000 | 12億4196万 | +6.55% | 9.24 | 0.5 |
| 03/02 | 260 | 276 | 245 | 248 | -4.62% | 101,000 | 12億6232万 | +8.3% | 9.39 | 0.51 |
| 02/27 | 229 | 300 | 229 | 260 | +15.04% | 635,000 | 13億2340万 | +14.04% | 9.85 | 0.54 |
| 02/26 | 228 | 230 | 226 | 226 | -0.44% | 8,000 | 11億5034万 | -0.44% | 8.56 | 0.47 |
| 02/25 | 227 | 227 | 227 | 227 | -0.44% | 1,000 | 11億5543万 | 0% | 8.6 | 0.47 |
| 02/24 | 224 | 234 | 224 | 228 | +1.33% | 10,000 | 11億6052万 | +0.44% | 8.64 | 0.47 |
| 02/23 | 225 | 225 | 225 | 225 | +0.9% | 27,000 | 11億4525万 | -0.88% | 8.52 | 0.47 |
| 02/20 | 225 | 225 | 223 | 223 | -0.89% | 6,000 | 11億3507万 | -1.76% | 8.45 | 0.46 |
| 02/19 | 225 | 227 | 225 | 225 | -2.17% | 5,000 | 11億4525万 | -0.88% | 8.52 | 0.47 |
| 02/18 | 228 | 230 | 228 | 230 | +2.68% | 2,000 | 11億7070万 | +1.32% | 8.71 | 0.48 |
| 02/17 | 226 | 226 | 224 | 224 | -0.88% | 5,000 | 11億4016万 | -1.32% | 8.48 | 0.46 |
| 02/16 | 221 | 226 | 221 | 226 | +2.26% | 7,000 | 11億5034万 | -0.44% | 8.56 | 0.47 |
| 02/13 | 223 | 223 | 220 | 221 | 0% | 8,000 | 11億2489万 | -2.64% | 8.37 | 0.46 |
| 02/12 | 223 | 223 | 221 | 221 | -0.9% | 26,000 | 11億2489万 | -2.64% | 8.37 | 0.46 |
| 02/10 | 240 | 240 | 221 | 223 | -7.08% | 26,000 | 11億3507万 | -1.76% | 8.45 | 0.46 |
| 02/09 | 225 | 252 | 225 | 240 | +8.11% | 32,000 | 12億2160万 | +5.73% | 9.09 | 0.5 |
| 02/06 | 227 | 230 | 222 | 222 | -2.63% | 8,000 | 11億2998万 | -2.2% | 8.41 | 0.46 |
| 02/04 | 228 | 228 | 228 | 228 | -1.72% | 2,000 | 11億6052万 | +0.44% | 8.64 | 0.47 |
| 02/03 | 227 | 232 | 227 | 232 | +2.2% | 2,000 | 11億8088万 | +2.2% | 8.79 | 0.48 |
| 02/02 | 226 | 227 | 226 | 227 | -0.44% | 2,000 | 11億5543万 | +0.44% | 8.6 | 0.47 |
| 01/30 | 228 | 228 | 228 | 228 | +2.24% | 3,000 | 11億6052万 | +0.88% | 8.64 | 0.47 |
| 01/29 | 223 | 223 | 222 | 223 | -0.89% | 6,000 | 11億3507万 | -1.33% | 8.45 | 0.46 |
| 01/27 | 225 | 225 | 225 | 225 | 0% | 1,000 | 11億4525万 | -0.44% | 8.52 | 0.47 |
| 01/26 | 223 | 229 | 223 | 225 | -2.17% | 4,000 | 11億4525万 | -0.44% | 8.52 | 0.47 |
| 01/23 | 229 | 230 | 223 | 230 | +0.44% | 18,000 | 11億7070万 | +1.77% | 8.71 | 0.48 |
| 01/22 | 229 | 229 | 229 | 229 | 0% | 2,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 01/21 | 229 | 229 | 229 | 229 | +0.44% | 1,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 01/20 | 228 | 228 | 228 | 228 | +0.44% | 9,000 | 11億6052万 | +1.33% | 8.64 | 0.47 |
| 01/19 | 230 | 231 | 227 | 227 | -0.44% | 14,000 | 11億5543万 | +1.34% | 8.6 | 0.47 |
| 01/16 | 229 | 229 | 228 | 228 | -0.44% | 10,000 | 11億6052万 | +1.79% | 8.64 | 0.47 |
| 01/15 | 229 | 229 | 229 | 229 | 0% | 11,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 01/14 | 231 | 233 | 229 | 229 | +0.88% | 13,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 01/13 | 226 | 227 | 226 | 227 | +0.89% | 15,000 | 11億5543万 | +1.34% | 8.6 | 0.47 |
| 01/09 | 225 | 225 | 225 | 225 | -0.44% | 2,000 | 11億4525万 | +0.45% | 8.52 | 0.47 |
| 01/08 | 226 | 226 | 226 | 226 | +0.44% | 1,000 | 11億5034万 | +0.89% | 8.56 | 0.47 |
| 01/07 | 225 | 225 | 225 | 225 | -0.44% | 5,000 | 11億4525万 | +0.45% | 8.52 | 0.47 |
| 01/06 | 228 | 228 | 226 | 226 | -0.88% | 7,000 | 11億5034万 | +0.89% | 8.56 | 0.47 |
| 01/05 | 228 | 228 | 227 | 228 | +0.88% | 7,000 | 11億6052万 | +1.79% | 8.64 | 0.47 |
| 2014 |
| 12/30 | 224 | 227 | 223 | 226 | +0.89% | 14,000 | 11億5034万 | +0.89% | 8.56 | 0.47 |
| 12/29 | 225 | 226 | 222 | 224 | 0% | 11,000 | 11億4016万 | 0% | 8.48 | 0.46 |
| 12/26 | 221 | 224 | 221 | 224 | +1.36% | 5,000 | 11億4016万 | 0% | 8.48 | 0.46 |
| 12/25 | 222 | 222 | 221 | 221 | -0.45% | 16,000 | 11億2489万 | -0.9% | 8.37 | 0.46 |
| 12/24 | 223 | 223 | 222 | 222 | -0.89% | 10,000 | 11億2998万 | -0.45% | 8.41 | 0.46 |
| 12/22 | 224 | 225 | 222 | 224 | -0.44% | 23,000 | 11億4016万 | +0.45% | 8.48 | 0.46 |
| 12/19 | 225 | 225 | 225 | 225 | 0% | 2,000 | 11億4525万 | +0.9% | 8.52 | 0.47 |
| 12/18 | 222 | 225 | 222 | 225 | +2.74% | 4,000 | 11億4525万 | +0.9% | 8.52 | 0.47 |
| 12/17 | 218 | 219 | 218 | 219 | -0.45% | 6,000 | 11億1471万 | -1.79% | 8.29 | 0.45 |
| 12/16 | 220 | 220 | 220 | 220 | -0.9% | 4,000 | 11億1980万 | -1.79% | 8.33 | 0.45 |
| 12/15 | 222 | 224 | 221 | 222 | -0.89% | 20,000 | 11億2998万 | -0.89% | 8.41 | 0.46 |
| 12/12 | 221 | 224 | 220 | 224 | +1.82% | 22,000 | 11億4016万 | -0.44% | 8.48 | 0.46 |
| 12/11 | 220 | 220 | 218 | 220 | 0% | 33,000 | 11億1980万 | -2.22% | 8.33 | 0.45 |
| 12/10 | 221 | 221 | 220 | 220 | -1.79% | 13,000 | 11億1980万 | -2.22% | 8.33 | 0.45 |
| 12/09 | 229 | 229 | 224 | 224 | -2.18% | 7,000 | 11億4016万 | -0.44% | 8.48 | 0.46 |
| 12/08 | 228 | 231 | 228 | 229 | 0% | 8,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 12/05 | 229 | 229 | 225 | 229 | 0% | 11,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 12/04 | 228 | 229 | 228 | 229 | +1.78% | 17,000 | 11億6561万 | +1.78% | 8.67 | 0.47 |
| 12/03 | 224 | 225 | 223 | 225 | +0.45% | 9,000 | 11億4525万 | 0% | 8.52 | 0.47 |
| 12/02 | 223 | 224 | 223 | 224 | -0.44% | 4,000 | 11億4016万 | -0.44% | 8.48 | 0.46 |
| 12/01 | 223 | 225 | 223 | 225 | 0% | 6,000 | 11億4525万 | 0% | 8.52 | 0.47 |
| 11/27 | 222 | 225 | 222 | 225 | +1.35% | 12,000 | 11億4525万 | 0% | 8.52 | 0.47 |
| 11/26 | 222 | 222 | 220 | 222 | -1.33% | 13,000 | 11億2998万 | -1.33% | 8.41 | 0.46 |
| 11/25 | 222 | 225 | 222 | 225 | +1.81% | 7,000 | 11億4525万 | 0% | 8.52 | 0.47 |
| 11/21 | 221 | 225 | 221 | 221 | +0.45% | 9,000 | 11億2489万 | -1.78% | 8.37 | 0.46 |
| 11/20 | 225 | 225 | 220 | 220 | -2.22% | 7,000 | 11億1980万 | -1.79% | 8.33 | 0.45 |
| 11/19 | 222 | 225 | 222 | 225 | +2.27% | 6,000 | 11億4525万 | +0.45% | 8.52 | 0.47 |
| 11/18 | 220 | 220 | 220 | 220 | 0% | 5,000 | 11億1980万 | -1.79% | 8.33 | 0.45 |
| 11/17 | 228 | 228 | 220 | 220 | -2.22% | 10,000 | 11億1980万 | -1.79% | 8.33 | 0.45 |
| 11/14 | 221 | 225 | 221 | 225 | +2.27% | 7,000 | 11億4525万 | 0% | 8.52 | 0.47 |
| 11/13 | 218 | 220 | 217 | 220 | -1.79% | 9,000 | 11億1980万 | -2.65% | 8.33 | 0.45 |
| 11/12 | 233 | 238 | 212 | 224 | -2.61% | 72,000 | 11億4016万 | -1.32% | 8.48 | 0.46 |
| 11/11 | 230 | 230 | 230 | 230 | 0% | 5,000 | 11億7070万 | +1.32% | 8.71 | 0.48 |
| 11/10 | 231 | 231 | 228 | 230 | -0.43% | 9,000 | 11億7070万 | +1.32% | 8.71 | 0.48 |
| 11/07 | 234 | 234 | 230 | 231 | +1.76% | 13,000 | 11億7579万 | +1.76% | 8.75 | 0.48 |
| 11/06 | 235 | 235 | 227 | 227 | 0% | 11,000 | 11億5543万 | -0.44% | 8.6 | 0.47 |
| 11/05 | 226 | 227 | 222 | 227 | -2.58% | 21,000 | 11億5543万 | -0.44% | 8.6 | 0.47 |
| 11/04 | 228 | 233 | 228 | 233 | +5.43% | 9,000 | 11億8597万 | +1.75% | 8.82 | 0.48 |
| 10/31 | 222 | 230 | 221 | 221 | -2.64% | 11,000 | 11億2489万 | -3.91% | 8.37 | 0.46 |
| 10/30 | 226 | 227 | 220 | 227 | -0.87% | 15,000 | 11億5543万 | -1.73% | 8.6 | 0.47 |
| 10/29 | 223 | 229 | 223 | 229 | +2.23% | 18,000 | 11億6561万 | -1.29% | 8.67 | 0.47 |
| 10/28 | 225 | 225 | 222 | 224 | -2.61% | 8,000 | 11億4016万 | -3.45% | 8.48 | 0.46 |
