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 | 515 | 530 | 515 | 526 | +3.95% | 229,500 | 627億9442万 | +6.91% | 13.36 | 2 |
| 03/30 | 508 | 518 | 491 | 506 | -2.32% | 247,900 | 604億680万 | +3.48% | 12.85 | 1.93 |
| 03/27 | 510 | 526 | 506 | 518 | -0.38% | 163,800 | 618億3937万 | +6.37% | 13.15 | 1.97 |
| 03/26 | 530 | 535 | 515 | 520 | -1.33% | 379,200 | 620億7813万 | +7.44% | 13.21 | 1.98 |
| 03/25 | 530 | 530 | 515 | 527 | -0.57% | 260,100 | 629億1380万 | +9.56% | 13.38 | 2.01 |
| 03/24 | 545 | 545 | 525 | 530 | -1.85% | 158,800 | 632億7194万 | +10.88% | 13.46 | 2.02 |
| 03/23 | 530 | 542 | 526 | 540 | +2.27% | 225,700 | 644億6575万 | +13.68% | 13.71 | 2.06 |
| 03/20 | 534 | 534 | 525 | 528 | -0.94% | 86,700 | 630億3318万 | +11.86% | 13.41 | 2.01 |
| 03/19 | 532 | 538 | 513 | 533 | +2.11% | 213,600 | 636億3009万 | +13.65% | 13.54 | 2.03 |
| 03/18 | 524 | 539 | 511 | 522 | -1.32% | 212,000 | 623億1689万 | +11.78% | 13.26 | 1.99 |
| 03/17 | 540 | 541 | 522 | 529 | -0.56% | 125,000 | 631億5256万 | +13.76% | 13.43 | 2.01 |
| 03/16 | 520 | 543 | 503 | 532 | +0.57% | 493,000 | 635億1071万 | +14.9% | 13.51 | 2.02 |
| 03/13 | 475 | 549 | 470 | 529 | +12.79% | 1,206,800 | 631億5256万 | +15% | 13.43 | 2.01 |
| 03/12 | 459 | 470 | 457 | 469 | +2.63% | 170,900 | 559億8970万 | +2.4% | 11.91 | 1.79 |
| 03/11 | 458 | 465 | 455 | 457 | -0.22% | 99,600 | 545億5713万 | -0.22% | 11.61 | 1.74 |
| 03/10 | 455 | 459 | 453 | 458 | +1.1% | 131,900 | 546億7651万 | -0.22% | 11.63 | 1.74 |
| 03/09 | 454 | 455 | 450 | 453 | 0% | 55,100 | 540億7960万 | -1.52% | 11.5 | 1.72 |
| 03/06 | 450 | 454 | 447 | 453 | +0.67% | 102,500 | 540億7960万 | -1.74% | 11.5 | 1.72 |
| 03/05 | 450 | 456 | 449 | 450 | -1.32% | 111,700 | 537億2146万 | -2.6% | 11.43 | 1.71 |
| 03/04 | 451 | 458 | 449 | 456 | 0% | 105,300 | 544億3775万 | -1.51% | 11.58 | 1.74 |
| 03/03 | 450 | 457 | 449 | 456 | +1.56% | 121,200 | 544億3775万 | -1.51% | 11.58 | 1.74 |
| 03/02 | 453 | 455 | 449 | 449 | -0.22% | 93,500 | 536億208万 | -3.02% | 11.4 | 1.71 |
| 02/27 | 450 | 453 | 450 | 450 | -0.22% | 72,000 | 537億2146万 | -2.81% | 11.43 | 1.71 |
| 02/26 | 457 | 457 | 449 | 451 | -1.31% | 94,600 | 538億4084万 | -2.59% | 11.45 | 1.72 |
| 02/25 | 458 | 458 | 453 | 457 | -0.22% | 102,300 | 545億5713万 | -1.3% | 11.61 | 1.74 |
| 02/24 | 449 | 458 | 446 | 458 | +3.85% | 179,400 | 546億7651万 | -1.08% | 11.63 | 1.74 |
| 02/23 | 442 | 447 | 440 | 441 | -1.34% | 170,900 | 526億4703万 | -4.96% | 11.2 | 1.68 |
| 02/20 | 454 | 457 | 441 | 447 | -1.54% | 145,600 | 533億6332万 | -3.66% | 11.35 | 1.7 |
| 02/19 | 450 | 456 | 448 | 454 | -0.22% | 123,800 | 541億9898万 | -2.37% | 11.53 | 1.73 |
| 02/18 | 458 | 460 | 451 | 455 | -0.66% | 77,900 | 543億1837万 | -2.15% | 11.55 | 1.73 |
| 02/17 | 457 | 458 | 451 | 458 | 0% | 65,300 | 546億7651万 | -1.72% | 11.63 | 1.74 |
| 02/16 | 458 | 462 | 451 | 458 | 0% | 67,300 | 546億7651万 | -1.93% | 11.63 | 1.74 |
| 02/13 | 460 | 465 | 454 | 458 | -1.08% | 120,200 | 546億7651万 | -1.93% | 11.63 | 1.74 |
| 02/12 | 467 | 467 | 448 | 463 | -2.11% | 441,900 | 552億7341万 | -0.86% | 11.76 | 1.76 |
| 02/10 | 475 | 479 | 465 | 473 | -1.46% | 134,200 | 564億6722万 | +1.28% | 12.01 | 1.8 |
| 02/09 | 476 | 480 | 469 | 480 | +1.27% | 86,300 | 573億289万 | +3% | 12.19 | 1.83 |
| 02/06 | 470 | 478 | 470 | 474 | -0.21% | 39,800 | 565億8661万 | +1.72% | 12.04 | 1.8 |
| 02/05 | 476 | 481 | 465 | 475 | -0.21% | 107,900 | 567億599万 | +1.93% | 12.06 | 1.81 |
| 02/04 | 472 | 480 | 471 | 476 | +0.21% | 66,400 | 568億2537万 | +2.15% | 12.09 | 1.81 |
| 02/03 | 480 | 482 | 475 | 475 | -1.66% | 75,700 | 567億599万 | +2.15% | 12.06 | 1.81 |
| 02/02 | 480 | 483 | 476 | 483 | +1.9% | 201,100 | 576億6103万 | +4.09% | 12.27 | 1.84 |
| 01/30 | 475 | 479 | 460 | 474 | -0.42% | 180,700 | 565億8661万 | +2.6% | 12.04 | 1.8 |
| 01/29 | 475 | 480 | 471 | 476 | +1.49% | 187,900 | 568億2537万 | +3.48% | 12.09 | 1.81 |
| 01/28 | 460 | 469 | 460 | 469 | +1.3% | 70,600 | 559億8970万 | +2.63% | 11.91 | 1.79 |
| 01/27 | 457 | 465 | 456 | 463 | +1.76% | 70,100 | 552億7341万 | +1.98% | 11.76 | 1.76 |
| 01/26 | 460 | 462 | 453 | 455 | 0% | 83,200 | 543億1837万 | +1.11% | 11.55 | 1.73 |
| 01/23 | 455 | 460 | 449 | 455 | 0% | 91,400 | 543億1837万 | +1.79% | 11.55 | 1.73 |
| 01/22 | 457 | 459 | 448 | 455 | +0.22% | 61,700 | 543億1837万 | +2.25% | 11.55 | 1.73 |
| 01/21 | 460 | 461 | 452 | 454 | -0.22% | 84,900 | 541億9898万 | +2.48% | 11.53 | 1.73 |
| 01/20 | 462 | 462 | 455 | 455 | -1.52% | 58,200 | 543億1837万 | +3.17% | 11.55 | 1.73 |
| 01/19 | 456 | 463 | 451 | 462 | +1.99% | 78,600 | 551億5403万 | +5.24% | 11.73 | 1.76 |
| 01/16 | 459 | 463 | 444 | 453 | -2.37% | 121,900 | 540億7960万 | +3.66% | 11.5 | 1.72 |
| 01/15 | 463 | 467 | 456 | 464 | -0.85% | 140,000 | 553億9279万 | +6.67% | 11.78 | 1.77 |
| 01/14 | 471 | 478 | 468 | 468 | -2.7% | 101,600 | 558億7032万 | +7.83% | 11.88 | 1.78 |
| 01/13 | 475 | 482 | 468 | 481 | +2.12% | 204,300 | 574億2227万 | +11.34% | 12.21 | 1.83 |
| 01/09 | 468 | 473 | 460 | 471 | 0% | 208,700 | 562億2846万 | +9.28% | 11.96 | 1.79 |
| 01/08 | 462 | 477 | 461 | 471 | +2.84% | 200,300 | 562億2846万 | +9.53% | 11.96 | 1.79 |
| 01/07 | 446 | 461 | 445 | 458 | +2.23% | 120,800 | 546億7651万 | +6.76% | 11.63 | 1.74 |
| 01/06 | 456 | 457 | 445 | 448 | -2.82% | 127,300 | 534億8270万 | +4.67% | 11.38 | 1.71 |
| 01/05 | 467 | 472 | 458 | 461 | -2.95% | 246,000 | 550億3465万 | +7.96% | 11.71 | 1.75 |
| 2014 |
| 12/30 | 475 | 476 | 465 | 475 | 0% | 271,600 | 567億599万 | +11.5% | 12.06 | 1.81 |
| 12/29 | 477 | 488 | 470 | 475 | +0.21% | 341,400 | 567億599万 | +12.03% | 12.06 | 1.81 |
| 12/26 | 465 | 474 | 453 | 474 | +3.72% | 412,800 | 565億8661万 | +12.59% | 12.04 | 1.8 |
| 12/25 | 440 | 460 | 439 | 457 | +2.7% | 396,700 | 545億5713万 | +9.33% | 11.61 | 1.74 |
| 12/24 | 428 | 448 | 427 | 445 | +3.73% | 261,700 | 531億2456万 | +6.97% | 11.3 | 1.69 |
| 12/22 | 430 | 434 | 420 | 429 | +1.9% | 364,500 | 512億1446万 | +3.62% | 10.89 | 1.63 |
| 12/19 | 410 | 421 | 408 | 421 | +2.18% | 195,400 | 502億5941万 | +1.94% | 10.69 | 1.6 |
| 12/18 | 384 | 427 | 384 | 412 | +8.99% | 785,000 | 491億8498万 | -0.24% | 10.46 | 1.57 |
| 12/17 | 375 | 384 | 373 | 378 | +0.8% | 192,000 | 451億2603万 | -8.25% | 9.6 | 1.44 |
| 12/16 | 380 | 380 | 371 | 375 | -3.35% | 249,600 | 447億6788万 | -9.2% | 9.52 | 1.43 |
| 12/15 | 397 | 398 | 384 | 388 | -2.27% | 193,700 | 463億1984万 | -6.05% | 9.85 | 1.48 |
| 12/12 | 396 | 400 | 396 | 397 | -1.73% | 216,300 | 473億9427万 | -4.11% | 10.08 | 1.51 |
| 12/11 | 400 | 405 | 398 | 404 | +1% | 199,300 | 482億2993万 | -2.42% | 10.26 | 1.54 |
| 12/10 | 400 | 409 | 400 | 400 | -1.48% | 168,900 | 477億5241万 | -3.15% | 10.16 | 1.52 |
| 12/09 | 413 | 415 | 403 | 406 | -1.93% | 147,700 | 484億6869万 | -1.69% | 10.31 | 1.55 |
| 12/08 | 410 | 417 | 402 | 414 | +0.98% | 218,100 | 494億2374万 | 0% | 10.51 | 1.58 |
| 12/05 | 421 | 425 | 403 | 410 | -3.76% | 465,800 | 489億4622万 | -0.97% | 10.41 | 1.56 |
| 12/04 | 432 | 433 | 421 | 426 | -1.84% | 197,200 | 508億5632万 | +3.15% | 10.82 | 1.62 |
| 12/03 | 444 | 444 | 430 | 434 | -2.25% | 247,900 | 518億1136万 | +5.6% | 11.02 | 1.65 |
| 12/02 | 452 | 453 | 439 | 444 | -1.77% | 228,000 | 530億517万 | +8.82% | 11.28 | 1.69 |
| 12/01 | 446 | 455 | 442 | 452 | +1.12% | 369,500 | 539億6022万 | +11.33% | 11.48 | 1.72 |
| 11/28 | 438 | 447 | 435 | 447 | +3% | 311,100 | 533億6332万 | +10.64% | 11.35 | 1.7 |
| 11/27 | 427 | 437 | 426 | 434 | +2.36% | 274,100 | 518億1136万 | +8.23% | 11.02 | 1.65 |
| 11/26 | 435 | 435 | 417 | 424 | -1.17% | 219,300 | 506億1755万 | +6.53% | 10.77 | 1.61 |
| 11/25 | 415 | 429 | 415 | 429 | +3.37% | 366,300 | 512億1446万 | +8.33% | 10.89 | 1.63 |
| 11/21 | 409 | 415 | 404 | 415 | +0.97% | 122,800 | 495億4312万 | +5.6% | 10.54 | 1.58 |
| 11/20 | 399 | 412 | 399 | 411 | +1.99% | 148,400 | 490億6560万 | +5.12% | 10.44 | 1.56 |
| 11/19 | 408 | 414 | 399 | 403 | 0% | 317,800 | 481億1055万 | +3.87% | 10.23 | 1.53 |
| 11/18 | 400 | 405 | 397 | 403 | +2.28% | 119,700 | 481億1055万 | +4.4% | 10.23 | 1.53 |
| 11/17 | 410 | 411 | 392 | 394 | -3.43% | 204,100 | 470億3612万 | +2.6% | 10.01 | 1.5 |
| 11/14 | 413 | 413 | 402 | 408 | 0% | 162,200 | 487億746万 | +6.53% | 10.36 | 1.55 |
| 11/13 | 407 | 415 | 400 | 408 | +1.49% | 245,200 | 487億746万 | +6.81% | 10.36 | 1.55 |
| 11/12 | 401 | 415 | 401 | 402 | +1.26% | 270,400 | 479億9117万 | +5.79% | 10.21 | 1.53 |
| 11/11 | 394 | 408 | 389 | 397 | +2.85% | 409,800 | 473億9427万 | +4.75% | 10.08 | 1.51 |
| 11/10 | 390 | 400 | 382 | 386 | -2.28% | 316,700 | 460億8107万 | +2.12% | 9.8 | 1.47 |
| 11/07 | 400 | 402 | 391 | 395 | -2.95% | 285,200 | 471億5550万 | +4.5% | 10.03 | 1.5 |
| 11/06 | 392 | 408 | 391 | 407 | +6.27% | 243,900 | 485億8808万 | +7.67% | 10.34 | 1.55 |
| 11/05 | 390 | 393 | 371 | 383 | -2.54% | 427,800 | 457億2293万 | +1.59% | 9.73 | 1.46 |
| 11/04 | 428 | 436 | 388 | 393 | -10.07% | 797,500 | 469億1674万 | +3.97% | 9.98 | 1.5 |
| 10/31 | 401 | 440 | 383 | 437 | +10.08% | 1,008,500 | 521億6951万 | +15.61% | 11.1 | 1.66 |
