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 | 87 | 88 | 86 | 87 | +2.35% | 536,000 | 33億3760万 | +1.16% | 770.18 | 49.22 |
| 03/30 | 92 | 93 | 85 | 85 | -7.61% | 1,749,000 | 32億6087万 | -1.16% | 752.47 | 48.08 |
| 03/27 | 87 | 93 | 86 | 92 | +5.75% | 1,353,000 | 35億2941万 | +6.98% | 814.44 | 52.04 |
| 03/26 | 88 | 89 | 87 | 87 | -1.14% | 255,000 | 33億3760万 | +2.35% | 770.18 | 49.22 |
| 03/25 | 89 | 91 | 87 | 88 | -1.12% | 1,150,000 | 33億7596万 | +3.53% | 779.03 | 49.78 |
| 03/24 | 86 | 89 | 86 | 89 | +4.71% | 560,000 | 34億1432万 | +4.71% | 787.88 | 50.35 |
| 03/23 | 87 | 88 | 84 | 85 | +3.66% | 1,053,000 | 32億6087万 | 0% | 752.47 | 48.08 |
| 03/20 | 80 | 83 | 80 | 82 | +2.5% | 333,000 | 31億4578万 | -3.53% | 725.91 | 46.39 |
| 03/19 | 81 | 81 | 80 | 80 | -1.23% | 254,000 | 30億6905万 | -5.88% | 708.21 | 45.26 |
| 03/18 | 82 | 82 | 81 | 81 | -1.22% | 289,000 | 31億742万 | -4.71% | 717.06 | 45.82 |
| 03/17 | 83 | 83 | 82 | 82 | -1.2% | 262,000 | 31億4578万 | -3.53% | 725.91 | 46.39 |
| 03/16 | 83 | 84 | 83 | 83 | 0% | 118,000 | 31億8414万 | -2.35% | 734.76 | 46.95 |
| 03/13 | 85 | 85 | 83 | 83 | -1.19% | 202,000 | 31億8414万 | -2.35% | 734.76 | 46.95 |
| 03/12 | 84 | 84 | 83 | 84 | 0% | 110,000 | 32億2251万 | -1.18% | 743.62 | 47.52 |
| 03/11 | 83 | 84 | 83 | 84 | 0% | 102,000 | 32億2251万 | -1.18% | 743.62 | 47.52 |
| 03/10 | 84 | 85 | 83 | 84 | 0% | 180,000 | 32億2251万 | -1.18% | 743.62 | 47.52 |
| 03/09 | 85 | 85 | 82 | 84 | -5.62% | 737,000 | 32億2251万 | -1.18% | 743.62 | 47.52 |
| 03/06 | 88 | 90 | 87 | 89 | 0% | 493,000 | 34億1432万 | +4.71% | 787.88 | 50.35 |
| 03/05 | 85 | 90 | 85 | 89 | +3.49% | 668,000 | 34億1432万 | +3.49% | 787.88 | 50.35 |
| 03/04 | 85 | 86 | 84 | 86 | +1.18% | 147,000 | 32億9923万 | 0% | 761.32 | 48.65 |
| 03/03 | 87 | 87 | 85 | 85 | -2.3% | 155,000 | 32億6087万 | -1.16% | 752.47 | 48.08 |
| 03/02 | 87 | 87 | 85 | 87 | 0% | 298,000 | 33億3760万 | +1.16% | 770.18 | 49.22 |
| 02/27 | 88 | 88 | 86 | 87 | -1.14% | 240,000 | 33億3760万 | +1.16% | 770.18 | 49.22 |
| 02/26 | 88 | 89 | 87 | 88 | 0% | 160,000 | 33億7596万 | +2.33% | 779.03 | 49.78 |
| 02/25 | 87 | 88 | 86 | 88 | +1.15% | 260,000 | 33億7596万 | +2.33% | 779.03 | 49.78 |
| 02/24 | 88 | 88 | 85 | 87 | -1.14% | 512,000 | 33億3760万 | +1.16% | 770.18 | 49.22 |
| 02/23 | 87 | 88 | 86 | 88 | +2.33% | 429,000 | 33億7596万 | +3.53% | 779.03 | 49.78 |
| 02/20 | 87 | 87 | 84 | 86 | 0% | 574,000 | 32億9923万 | +1.18% | 761.32 | 48.65 |
| 02/19 | 92 | 93 | 86 | 86 | +3.61% | 3,873,000 | 32億9923万 | +1.18% | 761.32 | 48.65 |
| 02/18 | 83 | 85 | 82 | 83 | 0% | 683,000 | 31億8414万 | -1.19% | 734.76 | 46.95 |
| 02/17 | 81 | 83 | 81 | 83 | +1.22% | 217,000 | 31億8414万 | -1.19% | 734.76 | 46.95 |
| 02/16 | 81 | 82 | 81 | 82 | 0% | 263,000 | 31億4578万 | -2.38% | 725.91 | 46.39 |
| 02/13 | 83 | 83 | 82 | 82 | -1.2% | 106,000 | 31億4578万 | -2.38% | 725.91 | 46.39 |
| 02/12 | 83 | 83 | 82 | 83 | 0% | 159,000 | 31億8414万 | -1.19% | 734.76 | 46.95 |
| 02/10 | 84 | 84 | 81 | 83 | -1.19% | 571,000 | 31億8414万 | -1.19% | 734.76 | 46.95 |
| 02/09 | 83 | 85 | 83 | 84 | +1.2% | 297,000 | 32億2251万 | 0% | 743.62 | 47.52 |
| 02/06 | 84 | 85 | 83 | 83 | -3.49% | 400,000 | 31億8414万 | 0% | 734.76 | 46.95 |
| 02/05 | 83 | 87 | 82 | 86 | +4.88% | 659,000 | 32億9923万 | +3.61% | 761.32 | 48.65 |
| 02/04 | 82 | 83 | 81 | 82 | -1.2% | 309,000 | 31億4578万 | -1.2% | 725.91 | 46.39 |
| 02/03 | 88 | 88 | 81 | 83 | -5.68% | 1,221,000 | 31億8414万 | 0% | 734.76 | 46.95 |
| 02/02 | 93 | 93 | 88 | 88 | -1.12% | 741,000 | 33億7596万 | +6.02% | 779.03 | 49.78 |
| 01/30 | 91 | 93 | 86 | 89 | -1.11% | 1,041,000 | 34億1432万 | +8.54% | 787.88 | 50.35 |
| 01/29 | 91 | 95 | 89 | 90 | -2.17% | 2,374,000 | 34億5268万 | +9.76% | 796.73 | 50.91 |
| 01/28 | 89 | 92 | 89 | 92 | +2.22% | 846,000 | 35億2941万 | +12.2% | 814.44 | 52.04 |
| 01/27 | 90 | 92 | 87 | 90 | +2.27% | 2,005,000 | 34億5268万 | +11.11% | 796.73 | 50.91 |
| 01/26 | 87 | 88 | 85 | 88 | +1.15% | 879,000 | 33億7596万 | +8.64% | 779.03 | 49.78 |
| 01/23 | 91 | 91 | 86 | 87 | -5.43% | 2,002,000 | 33億3760万 | +8.75% | 770.18 | 49.22 |
| 01/22 | 86 | 100 | 83 | 92 | +9.52% | 7,403,000 | 35億2941万 | +15% | 814.44 | 52.04 |
| 01/21 | 82 | 84 | 81 | 84 | +3.7% | 1,013,000 | 32億2251万 | +5% | 743.62 | 47.52 |
| 01/20 | 78 | 81 | 78 | 81 | +5.19% | 705,000 | 31億742万 | +2.53% | 717.06 | 45.82 |
| 01/19 | 78 | 78 | 77 | 77 | 0% | 138,000 | 29億5396万 | -2.53% | 681.65 | 43.56 |
| 01/16 | 78 | 79 | 76 | 77 | -2.53% | 466,000 | 29億5396万 | -3.75% | 681.65 | 43.56 |
| 01/15 | 79 | 80 | 77 | 79 | 0% | 293,000 | 30億3069万 | -1.25% | 699.35 | 44.69 |
| 01/14 | 79 | 80 | 78 | 79 | 0% | 184,000 | 30億3069万 | -1.25% | 699.35 | 44.69 |
| 01/13 | 79 | 79 | 78 | 79 | -1.25% | 130,000 | 30億3069万 | -1.25% | 699.35 | 44.69 |
| 01/09 | 82 | 82 | 78 | 80 | -1.23% | 407,000 | 30億6905万 | 0% | 708.21 | 45.26 |
| 01/08 | 81 | 83 | 79 | 81 | +1.25% | 602,000 | 31億742万 | +1.25% | 717.06 | 45.82 |
| 01/07 | 80 | 81 | 80 | 80 | 0% | 136,000 | 30億6905万 | 0% | 708.21 | 45.26 |
| 01/06 | 80 | 81 | 79 | 80 | -1.23% | 210,000 | 30億6905万 | 0% | 708.21 | 45.26 |
| 01/05 | 79 | 82 | 79 | 81 | +2.53% | 325,000 | 31億742万 | +1.25% | 717.06 | 45.82 |
| 2014 |
| 12/30 | 79 | 80 | 78 | 79 | -1.25% | 211,000 | 30億3069万 | 0% | 699.35 | 44.69 |
| 12/29 | 81 | 81 | 79 | 80 | +1.27% | 689,000 | 30億6905万 | +1.27% | 708.21 | 45.26 |
| 12/26 | 76 | 80 | 76 | 79 | +3.95% | 527,000 | 30億3069万 | 0% | 699.35 | 44.69 |
| 12/25 | 78 | 79 | 76 | 76 | -3.8% | 451,000 | 29億1560万 | -3.8% | 672.8 | 42.99 |
| 12/24 | 79 | 80 | 78 | 79 | -1.25% | 172,000 | 30億3069万 | 0% | 699.35 | 44.69 |
| 12/22 | 79 | 80 | 77 | 80 | 0% | 320,000 | 30億6905万 | +2.56% | 708.21 | 45.26 |
| 12/19 | 80 | 80 | 79 | 80 | +1.27% | 212,000 | 30億6905万 | +2.56% | 708.21 | 45.26 |
| 12/18 | 79 | 80 | 78 | 79 | +1.28% | 154,000 | 30億3069万 | +1.28% | 699.35 | 44.69 |
| 12/17 | 76 | 79 | 76 | 78 | 0% | 364,000 | 29億9233万 | 0% | 690.5 | 44.13 |
| 12/16 | 80 | 80 | 77 | 78 | -4.88% | 972,000 | 29億9233万 | 0% | 690.5 | 44.13 |
| 12/15 | 82 | 85 | 80 | 82 | -3.53% | 1,216,000 | 31億4578万 | +5.13% | 725.91 | 46.39 |
| 12/12 | 81 | 85 | 81 | 85 | +6.25% | 1,057,000 | 32億6087万 | +10.39% | 752.47 | 48.08 |
| 12/11 | 76 | 80 | 75 | 80 | +3.9% | 547,000 | 30億6905万 | +3.9% | 708.21 | 45.26 |
| 12/10 | 79 | 79 | 77 | 77 | -3.75% | 450,000 | 29億5396万 | 0% | 681.65 | 43.56 |
| 12/09 | 81 | 82 | 80 | 80 | -2.44% | 292,000 | 30億6905万 | +3.9% | 708.21 | 45.26 |
| 12/08 | 82 | 82 | 81 | 82 | 0% | 265,000 | 31億4578万 | +6.49% | 725.91 | 46.39 |
| 12/05 | 82 | 82 | 79 | 82 | +1.23% | 529,000 | 31億4578万 | +6.49% | 725.91 | 46.39 |
| 12/04 | 82 | 87 | 81 | 81 | +2.53% | 2,563,000 | 31億742万 | +6.58% | 717.06 | 45.82 |
| 12/03 | 80 | 81 | 79 | 79 | 0% | 477,000 | 30億3069万 | +3.95% | 699.35 | 44.69 |
| 12/02 | 80 | 80 | 78 | 79 | -1.25% | 481,000 | 30億3069万 | +3.95% | 699.35 | 44.69 |
| 12/01 | 80 | 82 | 79 | 80 | 0% | 336,000 | 30億6905万 | +5.26% | 708.21 | 45.26 |
| 11/28 | 78 | 81 | 78 | 80 | +2.56% | 562,000 | 30億6905万 | +5.26% | 708.21 | 45.26 |
| 11/27 | 78 | 78 | 77 | 78 | +1.3% | 337,000 | 29億9233万 | +2.63% | 690.5 | 44.13 |
| 11/26 | 75 | 79 | 75 | 77 | +1.32% | 1,610,000 | 29億5396万 | +1.32% | 681.65 | 43.56 |
| 11/25 | 75 | 76 | 74 | 76 | +2.7% | 232,000 | 29億1560万 | -1.3% | 672.8 | 42.99 |
| 11/21 | 74 | 75 | 73 | 74 | 0% | 473,000 | 28億3887万 | -3.9% | 655.09 | 41.86 |
| 11/20 | 74 | 78 | 74 | 74 | 0% | 1,301,000 | 28億3887万 | -3.9% | 655.09 | 41.86 |
| 11/19 | 75 | 75 | 73 | 74 | 0% | 381,000 | 28億3887万 | -5.13% | 655.09 | 41.86 |
| 11/18 | 73 | 74 | 72 | 74 | +2.78% | 429,000 | 28億3887万 | -5.13% | 655.09 | 41.86 |
| 11/17 | 72 | 73 | 72 | 72 | 0% | 260,000 | 27億6215万 | -8.86% | 637.39 | 40.73 |
| 11/14 | 73 | 74 | 72 | 72 | -1.37% | 402,000 | 27億6215万 | -10% | 637.39 | 40.73 |
| 11/13 | 75 | 75 | 73 | 73 | -2.67% | 454,000 | 28億51万 | -9.88% | 646.24 | 41.3 |
| 11/12 | 76 | 76 | 74 | 75 | -1.32% | 772,000 | 28億7724万 | -8.54% | 663.94 | 42.43 |
| 11/11 | 77 | 78 | 76 | 76 | 0% | 482,000 | 29億1560万 | -8.43% | 672.8 | 42.99 |
| 11/10 | 76 | 78 | 75 | 76 | -2.56% | 416,000 | 29億1560万 | -9.52% | 672.8 | 42.99 |
| 11/07 | 78 | 79 | 75 | 78 | +1.3% | 720,000 | 29億9233万 | -8.24% | 690.5 | 44.13 |
| 11/06 | 80 | 82 | 76 | 77 | -11.49% | 3,343,000 | 29億5396万 | -10.47% | 681.65 | 43.56 |
| 11/05 | 74 | 90 | 73 | 87 | +17.57% | 5,534,000 | 33億3760万 | -1.14% | 770.18 | 49.22 |
| 11/04 | 77 | 77 | 74 | 74 | +1.37% | 1,028,000 | 28億3887万 | -16.85% | 655.09 | 41.86 |
| 10/31 | 72 | 74 | 71 | 73 | +1.39% | 801,000 | 28億51万 | -18.89% | 646.24 | 41.3 |
