株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 495 | 495 | 484 | 494 | -0.2% | 98,500 | 49億6573万 | -1.79% | 11.3 | 1.81 |
| 05/28 | 498 | 498 | 492 | 495 | +0.41% | 38,300 | 49億7578万 | -1.79% | 11.33 | 1.81 |
| 05/27 | 495 | 495 | 491 | 493 | -0.8% | 21,000 | 49億5568万 | -2.38% | 11.28 | 1.81 |
| 05/26 | 496 | 502 | 489 | 497 | +0.61% | 98,500 | 49億9589万 | -1.78% | 11.37 | 1.82 |
| 05/25 | 492 | 497 | 492 | 494 | +0.61% | 35,500 | 49億6573万 | -2.76% | 11.3 | 1.81 |
| 05/22 | 493 | 496 | 490 | 491 | -0.61% | 31,200 | 49億3558万 | -3.91% | 11.23 | 1.8 |
| 05/21 | 493 | 499 | 493 | 494 | +0.41% | 50,000 | 49億6573万 | -3.7% | 11.3 | 1.81 |
| 05/20 | 492 | 497 | 489 | 492 | +0.41% | 64,200 | 49億4563万 | -4.28% | 11.26 | 1.8 |
| 05/19 | 490 | 496 | 488 | 490 | -0.61% | 64,100 | 49億2552万 | -5.04% | 11.21 | 1.8 |
| 05/18 | 498 | 498 | 488 | 493 | -1.4% | 55,100 | 49億5568万 | -4.83% | 11.28 | 1.81 |
| 05/15 | 502 | 502 | 496 | 500 | -0.4% | 37,800 | 50億2605万 | -3.47% | 11.44 | 1.83 |
| 05/14 | 506 | 509 | 499 | 502 | +0.8% | 48,200 | 50億4615万 | -3.09% | 11.49 | 1.84 |
| 05/13 | 497 | 503 | 497 | 498 | +0.4% | 37,200 | 50億594万 | -3.86% | 11.39 | 1.83 |
| 05/12 | 503 | 506 | 496 | 496 | -1.98% | 68,000 | 49億8584万 | -4.06% | 11.35 | 1.82 |
| 05/11 | 508 | 512 | 497 | 506 | +0.4% | 83,600 | 50億8636万 | -1.94% | 11.58 | 1.85 |
| 05/08 | 494 | 514 | 494 | 504 | +2.44% | 59,000 | 50億6625万 | -2.14% | 11.53 | 1.85 |
| 05/07 | 489 | 497 | 489 | 492 | -0.61% | 46,400 | 49億4563万 | -4.28% | 11.26 | 1.8 |
| 05/01 | 503 | 507 | 495 | 495 | -1.98% | 129,400 | 49億7578万 | -3.7% | 11.33 | 1.81 |
| 04/30 | 514 | 522 | 504 | 505 | -1.94% | 133,100 | 50億7631万 | -1.56% | 11.55 | 1.85 |
| 04/28 | 522 | 524 | 515 | 515 | -1.15% | 76,000 | 51億7683万 | +0.39% | 11.78 | 1.89 |
| 04/27 | 530 | 530 | 520 | 521 | -1.7% | 84,700 | 52億3714万 | +1.96% | 11.92 | 1.91 |
| 04/24 | 539 | 539 | 526 | 530 | -0.75% | 79,400 | 53億2761万 | +3.92% | 12.13 | 1.94 |
| 04/23 | 529 | 548 | 525 | 534 | +2.3% | 254,500 | 53億6782万 | +4.91% | 12.22 | 1.96 |
| 04/22 | 522 | 530 | 522 | 522 | +0.38% | 106,700 | 52億4719万 | +2.96% | 11.94 | 1.91 |
| 04/21 | 517 | 530 | 516 | 520 | +0.58% | 124,700 | 52億2709万 | +2.77% | 11.9 | 1.91 |
| 04/20 | 518 | 523 | 509 | 517 | -1.15% | 169,800 | 51億9693万 | +2.38% | 11.83 | 1.9 |
| 04/17 | 528 | 532 | 517 | 523 | -0.95% | 162,000 | 52億5724万 | +3.77% | 11.97 | 1.92 |
| 04/16 | 539 | 542 | 519 | 528 | -2.58% | 297,600 | 53億750万 | +4.97% | 12.08 | 1.94 |
| 04/15 | 570 | 570 | 531 | 542 | -5.08% | 629,200 | 54億4823万 | +8.18% | 12.4 | 1.99 |
| 04/14 | 576 | 611 | 566 | 571 | +6.53% | 2,003,100 | 57億3974万 | +14.43% | 13.06 | 2.09 |
| 04/13 | 527 | 536 | 524 | 536 | +1.71% | 186,300 | 53億8792万 | +8.28% | 12.26 | 1.96 |
| 04/10 | 539 | 539 | 522 | 527 | -2.04% | 171,600 | 52億9745万 | +6.68% | 12.06 | 1.93 |
| 04/09 | 520 | 542 | 520 | 538 | +2.48% | 343,600 | 54億802万 | +9.35% | 12.31 | 1.97 |
| 04/08 | 534 | 598 | 520 | 525 | +3.96% | 2,188,300 | 52億7735万 | +7.14% | 12.01 | 1.92 |
| 04/07 | 508 | 509 | 498 | 505 | +0.8% | 59,400 | 50億7631万 | +3.27% | 11.55 | 1.85 |
| 04/06 | 505 | 516 | 496 | 501 | -0.79% | 190,900 | 50億3610万 | +2.45% | 11.46 | 1.84 |
| 04/03 | 482 | 506 | 478 | 505 | +5.65% | 177,200 | 50億7631万 | +3.06% | 11.55 | 1.85 |
| 04/02 | 471 | 479 | 468 | 478 | +1.7% | 30,800 | 48億490万 | -2.45% | 10.94 | 1.75 |
| 04/01 | 478 | 480 | 465 | 470 | -1.67% | 65,700 | 47億2448万 | -4.28% | 10.75 | 1.72 |
| 03/31 | 475 | 490 | 474 | 478 | -0.42% | 108,700 | 48億490万 | -3.04% | 10.94 | 1.75 |
| 03/30 | 482 | 490 | 473 | 480 | 0% | 72,900 | 48億2500万 | -3.03% | 10.98 | 1.76 |
| 03/27 | 477 | 484 | 476 | 480 | -0.41% | 34,600 | 48億2500万 | -3.42% | 10.98 | 1.76 |
| 03/26 | 483 | 485 | 478 | 482 | -0.62% | 44,800 | 48億4511万 | -3.21% | 11.03 | 1.77 |
| 03/25 | 486 | 488 | 483 | 485 | -0.21% | 20,800 | 48億7526万 | -3% | 11.1 | 1.78 |
| 03/24 | 488 | 492 | 485 | 486 | -1.02% | 28,400 | 48億8532万 | -2.99% | 11.12 | 1.78 |
| 03/23 | 499 | 499 | 488 | 491 | -0.81% | 56,400 | 49億3558万 | -2.19% | 11.23 | 1.8 |
| 03/20 | 485 | 496 | 485 | 495 | +2.06% | 50,900 | 49億7578万 | -1.79% | 11.33 | 1.81 |
| 03/19 | 499 | 499 | 481 | 485 | -1.82% | 68,600 | 48億7526万 | -3.96% | 11.1 | 1.78 |
| 03/18 | 495 | 500 | 491 | 494 | -0.4% | 55,800 | 49億6573万 | -2.56% | 11.3 | 1.81 |
| 03/17 | 498 | 508 | 492 | 496 | +0.61% | 68,500 | 49億8584万 | -2.55% | 11.35 | 1.82 |
| 03/16 | 494 | 495 | 488 | 493 | 0% | 30,100 | 49億5568万 | -3.52% | 11.28 | 1.81 |
| 03/13 | 489 | 497 | 484 | 493 | +0.82% | 54,700 | 49億5568万 | -3.71% | 11.28 | 1.81 |
| 03/12 | 493 | 495 | 480 | 489 | +0.2% | 51,300 | 49億1547万 | -4.86% | 11.19 | 1.79 |
| 03/11 | 477 | 489 | 472 | 488 | +0.62% | 49,100 | 49億542万 | -5.06% | 11.17 | 1.79 |
| 03/10 | 492 | 496 | 476 | 485 | -1.42% | 86,400 | 48億7526万 | -5.64% | 11.1 | 1.78 |
| 03/09 | 489 | 493 | 487 | 492 | +0.41% | 47,200 | 49億4563万 | -4.47% | 11.26 | 1.8 |
| 03/06 | 500 | 500 | 486 | 490 | -1.21% | 79,700 | 49億2552万 | -5.04% | 11.21 | 1.8 |
| 03/05 | 499 | 503 | 496 | 496 | -0.8% | 36,200 | 49億8584万 | -3.69% | 11.35 | 1.82 |
| 03/04 | 500 | 509 | 495 | 500 | -0.99% | 92,300 | 50億2605万 | -2.53% | 11.44 | 1.83 |
| 03/03 | 512 | 516 | 500 | 505 | -1.75% | 93,900 | 50億7631万 | -1.37% | 11.55 | 1.85 |
| 03/02 | 508 | 517 | 505 | 514 | +1.78% | 72,700 | 51億6677万 | +0.78% | 11.76 | 1.88 |
| 02/27 | 502 | 515 | 502 | 505 | -0.79% | 108,400 | 50億7631万 | -0.59% | 11.55 | 1.85 |
| 02/26 | 512 | 519 | 508 | 509 | -1.36% | 108,200 | 51億1651万 | +0.59% | 11.65 | 1.87 |
| 02/25 | 524 | 526 | 515 | 516 | -1.34% | 90,100 | 51億8688万 | +2.38% | 11.81 | 1.89 |
| 02/24 | 530 | 532 | 522 | 523 | -1.88% | 73,900 | 52億5724万 | +3.98% | 11.97 | 1.92 |
| 02/23 | 525 | 533 | 521 | 533 | +3.29% | 144,700 | 53億5776万 | +6.6% | 12.19 | 1.95 |
| 02/20 | 518 | 523 | 512 | 516 | -0.39% | 84,500 | 51億8688万 | +3.82% | 11.81 | 1.89 |
| 02/19 | 515 | 526 | 513 | 518 | -0.77% | 79,800 | 52億698万 | +4.44% | 11.85 | 1.9 |
| 02/18 | 518 | 527 | 511 | 522 | +1.56% | 99,600 | 52億4719万 | +5.24% | 11.94 | 1.91 |
| 02/17 | 525 | 534 | 512 | 514 | -3.02% | 116,500 | 51億6677万 | +4.47% | 11.76 | 1.88 |
| 02/16 | 535 | 539 | 520 | 530 | +1.53% | 165,800 | 53億2761万 | +8.38% | 12.13 | 1.94 |
| 02/13 | 530 | 537 | 522 | 522 | -2.79% | 102,300 | 52億4719万 | +7.41% | 11.94 | 1.91 |
| 02/12 | 542 | 552 | 536 | 537 | -0.92% | 168,600 | 53億9797万 | +11.18% | 12.29 | 1.97 |
| 02/10 | 531 | 554 | 530 | 542 | -0.55% | 213,500 | 54億4823万 | +12.92% | 12.4 | 1.99 |
| 02/09 | 534 | 555 | 528 | 545 | +4.01% | 313,300 | 54億7839万 | +14.5% | 12.47 | 2 |
| 02/06 | 543 | 547 | 519 | 524 | +0.19% | 237,500 | 52億6730万 | +11.02% | 11.99 | 1.92 |
| 02/05 | 500 | 523 | 499 | 523 | +3.98% | 165,800 | 52億5724万 | +11.75% | 11.97 | 1.92 |
| 02/04 | 494 | 508 | 494 | 503 | +2.03% | 144,100 | 50億5620万 | +8.17% | 11.51 | 1.84 |
| 02/03 | 558 | 577 | 481 | 493 | -3.33% | 1,103,500 | 49億5568万 | +6.94% | 11.28 | 1.81 |
| 02/02 | 495 | 520 | 489 | 510 | +2.2% | 288,400 | 51億2657万 | +11.11% | 11.67 | 1.87 |
| 01/30 | 471 | 503 | 469 | 499 | +6.85% | 393,000 | 50億1599万 | +9.67% | 11.42 | 1.83 |
| 01/29 | 467 | 487 | 462 | 467 | 0% | 204,300 | 46億9433万 | +3.09% | 10.68 | 1.71 |
| 01/28 | 459 | 467 | 454 | 467 | +0.86% | 74,600 | 46億9433万 | +3.32% | 10.68 | 1.71 |
| 01/27 | 452 | 464 | 452 | 463 | +2.89% | 81,300 | 46億5412万 | +2.43% | 10.59 | 1.7 |
| 01/26 | 463 | 468 | 446 | 450 | -2.81% | 137,300 | 45億2344万 | -0.22% | 10.3 | 1.65 |
| 01/23 | 453 | 465 | 447 | 463 | +2.21% | 124,900 | 46億5412万 | +2.43% | 10.59 | 1.7 |
| 01/22 | 468 | 478 | 450 | 453 | -3.82% | 154,900 | 45億5360万 | +0.22% | 10.36 | 1.66 |
| 01/21 | 487 | 487 | 460 | 471 | -1.88% | 146,300 | 47億3453万 | +3.97% | 10.78 | 1.73 |
| 01/20 | 460 | 485 | 460 | 480 | +3.45% | 161,700 | 48億2500万 | +5.96% | 10.98 | 1.76 |
| 01/19 | 466 | 466 | 447 | 464 | +1.09% | 163,200 | 46億6417万 | +2.43% | 10.62 | 1.7 |
| 01/16 | 475 | 479 | 438 | 459 | -5.75% | 382,600 | 46億1391万 | +1.1% | 10.5 | 1.68 |
| 01/15 | 491 | 515 | 477 | 487 | -4.32% | 764,200 | 48億9537万 | +6.8% | 11.14 | 1.79 |
| 01/14 | 501 | 509 | 482 | 509 | +18.65% | 617,100 | 51億1651万 | +11.38% | 11.65 | 1.87 |
| 01/13 | 432 | 438 | 423 | 429 | -2.5% | 83,600 | 43億1235万 | -6.13% | 9.82 | 1.57 |
| 01/09 | 450 | 452 | 438 | 440 | -2.87% | 66,400 | 44億2292万 | -4.14% | 10.07 | 1.61 |
| 01/08 | 444 | 458 | 439 | 453 | +2.03% | 101,600 | 45億5360万 | -1.95% | 10.36 | 1.66 |
| 01/07 | 453 | 453 | 440 | 444 | -2.84% | 85,300 | 44億6313万 | -4.31% | 10.16 | 1.63 |
| 01/06 | 443 | 457 | 431 | 457 | +0.44% | 143,300 | 45億9380万 | -2.14% | 10.46 | 1.68 |
| 01/05 | 432 | 457 | 428 | 455 | +4.84% | 139,500 | 45億7370万 | -3.6% | 10.41 | 1.67 |
| 2014 |
| 12/30 | 431 | 439 | 430 | 434 | 0% | 84,500 | 43億6261万 | -8.63% | 9.93 | 1.59 |
