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 | 83 | 84 | 82 | 84 | +1.2% | 101,300 | 28億9775万 | -2.33% | 16.25 | 2.33 |
| 03/30 | 82 | 84 | 82 | 83 | +1.22% | 72,600 | 28億6325万 | -3.49% | 16.05 | 2.3 |
| 03/27 | 83 | 84 | 81 | 82 | -3.53% | 539,100 | 28億2875万 | -4.65% | 15.86 | 2.28 |
| 03/26 | 88 | 88 | 84 | 85 | -3.41% | 544,900 | 29億3224万 | -1.16% | 16.44 | 2.36 |
| 03/25 | 88 | 88 | 86 | 88 | +1.15% | 193,200 | 30億3574万 | +2.33% | 17.02 | 2.44 |
| 03/24 | 88 | 89 | 87 | 87 | -1.14% | 256,700 | 30億124万 | +1.16% | 16.83 | 2.42 |
| 03/23 | 86 | 88 | 86 | 88 | +1.15% | 120,200 | 30億3574万 | +2.33% | 17.02 | 2.44 |
| 03/20 | 86 | 87 | 85 | 87 | +1.16% | 32,200 | 30億124万 | +1.16% | 16.83 | 2.42 |
| 03/19 | 87 | 88 | 85 | 86 | -1.15% | 232,200 | 29億6674万 | +1.18% | 16.63 | 2.39 |
| 03/18 | 84 | 87 | 84 | 87 | +2.35% | 225,300 | 30億124万 | +2.35% | 16.83 | 2.42 |
| 03/17 | 87 | 88 | 85 | 85 | -1.16% | 290,900 | 29億3224万 | 0% | 16.44 | 2.36 |
| 03/16 | 86 | 87 | 85 | 86 | 0% | 103,300 | 29億6674万 | +1.18% | 16.63 | 2.39 |
| 03/13 | 86 | 86 | 84 | 86 | 0% | 192,000 | 29億6674万 | +1.18% | 16.63 | 2.39 |
| 03/12 | 85 | 86 | 84 | 86 | +2.38% | 133,900 | 29億6674万 | +2.38% | 16.63 | 2.39 |
| 03/11 | 86 | 87 | 83 | 84 | -1.18% | 525,700 | 28億9775万 | 0% | 16.25 | 2.33 |
| 03/10 | 86 | 90 | 85 | 85 | 0% | 307,700 | 29億3224万 | +1.19% | 16.44 | 2.36 |
| 03/09 | 87 | 87 | 85 | 85 | -1.16% | 214,400 | 29億3224万 | +1.19% | 16.44 | 2.36 |
| 03/06 | 90 | 90 | 86 | 86 | -4.44% | 494,400 | 29億6674万 | +2.38% | 16.63 | 2.39 |
| 03/05 | 88 | 94 | 86 | 90 | +1.12% | 1,062,700 | 31億473万 | +7.14% | 17.41 | 2.5 |
| 03/04 | 86 | 92 | 85 | 89 | +3.49% | 948,800 | 30億7023万 | +5.95% | 17.21 | 2.47 |
| 03/03 | 85 | 89 | 84 | 86 | +2.38% | 325,100 | 29億6674万 | +3.61% | 16.63 | 2.39 |
| 03/02 | 84 | 85 | 83 | 84 | +1.2% | 52,100 | 28億9775万 | +1.2% | 16.25 | 2.33 |
| 02/27 | 85 | 85 | 83 | 83 | -2.35% | 128,400 | 28億6325万 | 0% | 16.05 | 2.3 |
| 02/26 | 87 | 88 | 83 | 85 | -1.16% | 183,500 | 29億3224万 | +1.19% | 16.44 | 2.36 |
| 02/25 | 89 | 89 | 85 | 86 | -2.27% | 284,300 | 29億6674万 | +2.38% | 16.63 | 2.39 |
| 02/24 | 86 | 90 | 85 | 88 | +4.76% | 466,500 | 30億3574万 | +4.76% | 17.02 | 2.44 |
| 02/23 | 83 | 85 | 83 | 84 | +1.2% | 121,500 | 28億9775万 | +1.2% | 16.25 | 2.33 |
| 02/20 | 85 | 86 | 83 | 83 | -1.19% | 449,200 | 28億6325万 | 0% | 16.05 | 2.3 |
| 02/19 | 86 | 98 | 82 | 84 | -1.18% | 2,270,900 | 28億9775万 | +1.2% | 16.25 | 2.33 |
| 02/18 | 82 | 85 | 81 | 85 | +1.19% | 282,900 | 29億3224万 | +2.41% | 16.44 | 2.36 |
| 02/17 | 84 | 84 | 83 | 84 | 0% | 39,200 | 28億9775万 | +1.2% | 16.25 | 2.33 |
| 02/16 | 82 | 84 | 81 | 84 | +3.7% | 92,800 | 28億9775万 | +1.2% | 16.25 | 2.33 |
| 02/13 | 81 | 82 | 81 | 81 | 0% | 43,100 | 27億9426万 | -2.41% | 15.67 | 2.25 |
| 02/12 | 82 | 82 | 80 | 81 | -2.41% | 143,200 | 27億9426万 | -2.41% | 15.67 | 2.25 |
| 02/10 | 81 | 83 | 81 | 83 | +2.47% | 94,200 | 28億6325万 | 0% | 16.05 | 2.3 |
| 02/09 | 82 | 82 | 81 | 81 | -1.22% | 45,400 | 27億9426万 | -2.41% | 15.67 | 2.25 |
| 02/06 | 83 | 84 | 81 | 82 | +1.23% | 97,500 | 28億2875万 | 0% | 15.86 | 2.28 |
| 02/05 | 82 | 86 | 81 | 81 | -1.22% | 248,900 | 27億9426万 | -1.22% | 15.67 | 2.25 |
| 02/04 | 81 | 83 | 80 | 82 | +1.23% | 123,200 | 28億2875万 | 0% | 15.86 | 2.28 |
| 02/03 | 82 | 83 | 80 | 81 | -1.22% | 124,800 | 27億9426万 | -1.22% | 15.67 | 2.25 |
| 02/02 | 82 | 83 | 81 | 82 | -1.2% | 90,500 | 28億2875万 | 0% | 15.86 | 2.28 |
| 01/30 | 84 | 85 | 82 | 83 | -1.19% | 126,500 | 28億6325万 | +1.22% | 16.05 | 2.3 |
| 01/29 | 85 | 85 | 83 | 84 | -1.18% | 118,100 | 28億9775万 | +2.44% | 16.25 | 2.33 |
| 01/28 | 84 | 87 | 84 | 85 | +1.19% | 159,500 | 29億3224万 | +3.66% | 16.44 | 2.36 |
| 01/27 | 86 | 88 | 83 | 84 | -1.18% | 371,000 | 28億9775万 | +2.44% | 16.25 | 2.33 |
| 01/26 | 86 | 88 | 83 | 85 | -1.16% | 318,100 | 29億3224万 | +3.66% | 16.44 | 2.36 |
| 01/23 | 91 | 93 | 85 | 86 | -2.27% | 764,800 | 29億6674万 | +6.17% | 16.63 | 2.39 |
| 01/22 | 95 | 102 | 88 | 88 | -2.22% | 3,897,600 | 30億3574万 | +8.64% | 17.02 | 2.44 |
| 01/21 | 83 | 102 | 82 | 90 | +9.76% | 3,564,200 | 31億473万 | +11.11% | 17.41 | 2.5 |
| 01/20 | 82 | 83 | 81 | 82 | +1.23% | 27,300 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 01/19 | 82 | 83 | 81 | 81 | -1.22% | 33,100 | 27億9426万 | +1.25% | 15.67 | 2.25 |
| 01/16 | 81 | 82 | 81 | 82 | +2.5% | 117,800 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 01/15 | 80 | 82 | 80 | 80 | 0% | 99,700 | 27億5976万 | 0% | 15.47 | 2.22 |
| 01/14 | 80 | 81 | 80 | 80 | 0% | 20,800 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 01/13 | 80 | 81 | 80 | 80 | 0% | 76,700 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 01/09 | 81 | 81 | 80 | 80 | -1.23% | 20,900 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 01/08 | 80 | 82 | 80 | 81 | 0% | 83,700 | 27億9426万 | 0% | 15.67 | 2.25 |
| 01/07 | 80 | 81 | 80 | 81 | 0% | 37,700 | 27億9426万 | 0% | 15.67 | 2.25 |
| 01/06 | 80 | 81 | 79 | 81 | 0% | 80,700 | 27億9426万 | 0% | 15.67 | 2.25 |
| 01/05 | 81 | 81 | 80 | 81 | +1.25% | 11,700 | 27億9426万 | 0% | 15.67 | 2.25 |
| 2014 |
| 12/30 | 81 | 81 | 80 | 80 | -1.23% | 12,100 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/29 | 80 | 81 | 80 | 81 | +1.25% | 61,600 | 27億9426万 | 0% | 15.67 | 2.25 |
| 12/26 | 80 | 81 | 80 | 80 | 0% | 26,400 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/25 | 79 | 81 | 79 | 80 | +1.27% | 104,200 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/24 | 80 | 81 | 79 | 79 | -2.47% | 79,900 | 27億2526万 | -2.47% | 15.28 | 2.19 |
| 12/22 | 80 | 81 | 79 | 81 | +1.25% | 102,900 | 27億9426万 | 0% | 15.67 | 2.25 |
| 12/19 | 80 | 81 | 80 | 80 | 0% | 78,800 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/18 | 81 | 81 | 79 | 80 | 0% | 39,100 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/17 | 78 | 80 | 78 | 80 | +1.27% | 72,100 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/16 | 81 | 81 | 78 | 79 | -1.25% | 135,100 | 27億2526万 | -2.47% | 15.28 | 2.19 |
| 12/15 | 80 | 81 | 80 | 80 | 0% | 100,700 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/12 | 81 | 81 | 79 | 80 | -1.23% | 77,900 | 27億5976万 | -1.23% | 15.47 | 2.22 |
| 12/11 | 81 | 81 | 79 | 81 | 0% | 108,900 | 27億9426万 | 0% | 15.67 | 2.25 |
| 12/10 | 81 | 81 | 80 | 81 | -1.22% | 56,900 | 27億9426万 | 0% | 15.67 | 2.25 |
| 12/09 | 82 | 83 | 82 | 82 | 0% | 23,600 | 28億2875万 | +1.23% | 15.86 | 2.28 |
| 12/08 | 82 | 83 | 82 | 82 | 0% | 66,600 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 12/05 | 82 | 83 | 82 | 82 | 0% | 48,000 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 12/04 | 82 | 83 | 82 | 82 | 0% | 64,300 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 12/03 | 83 | 84 | 82 | 82 | -1.2% | 51,600 | 28億2875万 | +2.5% | 15.86 | 2.28 |
| 12/02 | 82 | 83 | 81 | 83 | +1.22% | 19,300 | 28億6325万 | +5.06% | 16.05 | 2.3 |
| 12/01 | 82 | 83 | 82 | 82 | 0% | 66,600 | 28億2875万 | +3.8% | 15.86 | 2.28 |
| 11/28 | 83 | 83 | 81 | 82 | 0% | 39,800 | 28億2875万 | +3.8% | 15.86 | 2.28 |
| 11/27 | 81 | 82 | 81 | 82 | +1.23% | 15,300 | 28億2875万 | +3.8% | 15.86 | 2.28 |
| 11/26 | 80 | 81 | 80 | 81 | +1.25% | 28,300 | 27億9426万 | +2.53% | 15.67 | 2.25 |
| 11/25 | 80 | 80 | 80 | 80 | 0% | 33,800 | 27億5976万 | +1.27% | 15.47 | 2.22 |
| 11/21 | 80 | 81 | 79 | 80 | 0% | 27,300 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/20 | 80 | 81 | 80 | 80 | 0% | 29,300 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/19 | 79 | 80 | 79 | 80 | 0% | 32,200 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/18 | 80 | 81 | 79 | 80 | 0% | 44,800 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/17 | 78 | 80 | 78 | 80 | +1.27% | 47,600 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/14 | 79 | 80 | 78 | 79 | 0% | 36,900 | 27億2526万 | +1.28% | 15.28 | 2.19 |
| 11/13 | 79 | 80 | 78 | 79 | 0% | 47,800 | 27億2526万 | +1.28% | 15.28 | 2.19 |
| 11/12 | 80 | 80 | 79 | 79 | -1.25% | 48,200 | 27億2526万 | +1.28% | 15.28 | 2.19 |
| 11/11 | 80 | 80 | 79 | 80 | 0% | 22,300 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/10 | 80 | 80 | 80 | 80 | 0% | 22,200 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/07 | 79 | 80 | 78 | 80 | +2.56% | 14,500 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/06 | 80 | 80 | 78 | 78 | -2.5% | 42,400 | 26億9077万 | 0% | 15.09 | 2.17 |
| 11/05 | 80 | 80 | 79 | 80 | 0% | 33,500 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 11/04 | 79 | 80 | 79 | 80 | +3.9% | 49,900 | 27億5976万 | +2.56% | 15.47 | 2.22 |
| 10/31 | 77 | 78 | 76 | 77 | +1.32% | 26,600 | 26億5627万 | -1.28% | 14.89 | 2.14 |
