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 | 301 | 314 | 297 | 301 | -0.66% | 506,100 | 48億111万 | +12.31% | 57.55 | 6.21 |
| 03/30 | 309 | 335 | 300 | 303 | +0.66% | 1,696,400 | 48億3301万 | +14.34% | 57.94 | 6.25 |
| 03/27 | 303 | 318 | 301 | 301 | -1.31% | 1,077,900 | 48億111万 | +14.45% | 57.55 | 6.21 |
| 03/26 | 313 | 324 | 300 | 305 | -6.15% | 2,112,600 | 48億6491万 | +17.31% | 58.32 | 6.29 |
| 03/25 | 345 | 356 | 312 | 325 | -7.67% | 4,182,300 | 51億8392万 | +26.46% | 62.14 | 6.71 |
| 03/24 | 348 | 381 | 333 | 352 | +3.53% | 12,755,600 | 56億1459万 | +39.13% | 67.31 | 7.26 |
| 03/23 | 326 | 395 | 310 | 340 | +7.94% | 46,137,500 | 54億2318万 | +37.1% | 65.01 | 7.01 |
| 03/20 | 250 | 328 | 250 | 315 | +27.02% | 17,128,100 | 50億2442万 | +29.1% | 60.23 | 6.5 |
| 03/19 | 242 | 252 | 242 | 248 | +1.64% | 43,900 | 39億5573万 | +2.9% | 47.42 | 5.12 |
| 03/18 | 250 | 251 | 239 | 244 | -2.4% | 85,900 | 38億9193万 | +1.67% | 46.65 | 5.03 |
| 03/17 | 256 | 262 | 250 | 250 | -3.1% | 171,900 | 39億8763万 | +4.6% | 47.8 | 5.16 |
| 03/16 | 243 | 258 | 240 | 258 | +6.17% | 226,800 | 41億1523万 | +8.86% | 49.33 | 5.32 |
| 03/13 | 244 | 246 | 241 | 243 | +0.83% | 58,400 | 38億7598万 | +3.4% | 46.46 | 5.01 |
| 03/12 | 241 | 243 | 237 | 241 | -0.41% | 32,500 | 38億4408万 | +2.99% | 46.08 | 4.97 |
| 03/11 | 241 | 243 | 238 | 242 | +0.41% | 35,300 | 38億6003万 | +4.31% | 46.27 | 4.99 |
| 03/10 | 243 | 245 | 240 | 241 | +0.84% | 83,000 | 38億4408万 | +4.33% | 46.08 | 4.97 |
| 03/09 | 243 | 243 | 238 | 239 | -2.05% | 70,800 | 38億1217万 | +4.37% | 45.7 | 4.93 |
| 03/06 | 244 | 245 | 241 | 244 | 0% | 85,300 | 38億9193万 | +7.02% | 46.65 | 5.03 |
| 03/05 | 243 | 246 | 242 | 244 | +0.83% | 58,800 | 38億9193万 | +7.49% | 46.65 | 5.03 |
| 03/04 | 235 | 243 | 235 | 242 | +1.68% | 44,800 | 38億6003万 | +7.08% | 46.27 | 4.99 |
| 03/03 | 242 | 244 | 236 | 238 | -1.65% | 99,100 | 37億9622万 | +6.25% | 45.51 | 4.91 |
| 03/02 | 243 | 243 | 239 | 242 | +1.68% | 66,000 | 38億6003万 | +8.52% | 46.27 | 4.99 |
| 02/27 | 248 | 248 | 237 | 238 | -3.64% | 133,800 | 37億9622万 | +7.69% | 45.51 | 4.91 |
| 02/26 | 250 | 250 | 244 | 247 | -1.2% | 110,400 | 39億3978万 | +12.27% | 47.23 | 5.1 |
| 02/25 | 243 | 250 | 242 | 250 | +3.73% | 158,200 | 39億8763万 | +14.16% | 47.8 | 5.16 |
| 02/24 | 240 | 243 | 238 | 241 | +1.26% | 101,800 | 38億4408万 | +11.06% | 46.08 | 4.97 |
| 02/23 | 238 | 240 | 235 | 238 | +2.15% | 118,100 | 37億9622万 | +10.7% | 45.51 | 4.91 |
| 02/20 | 226 | 235 | 222 | 233 | +3.1% | 135,200 | 37億1647万 | +8.88% | 44.55 | 4.81 |
| 02/19 | 231 | 232 | 225 | 226 | -3% | 67,400 | 36億482万 | +6.1% | 43.21 | 4.66 |
| 02/18 | 232 | 237 | 232 | 233 | 0% | 43,000 | 37億1647万 | +9.91% | 44.55 | 4.81 |
| 02/17 | 241 | 241 | 229 | 233 | -2.51% | 191,200 | 37億1647万 | +10.43% | 44.55 | 4.81 |
| 02/16 | 230 | 239 | 220 | 239 | +5.29% | 233,600 | 38億1217万 | +13.81% | 45.7 | 4.93 |
| 02/13 | 218 | 229 | 210 | 227 | +3.18% | 137,900 | 36億2077万 | +9.13% | 43.4 | 4.68 |
| 02/12 | 227 | 227 | 216 | 220 | +1.38% | 200,400 | 35億911万 | +6.28% | 42.07 | 4.54 |
| 02/10 | 211 | 220 | 209 | 217 | +1.4% | 67,400 | 34億6126万 | +4.83% | 41.49 | 4.48 |
| 02/09 | 208 | 219 | 207 | 214 | +3.38% | 136,600 | 34億1341万 | +3.88% | 40.92 | 4.42 |
| 02/06 | 202 | 208 | 202 | 207 | +0.98% | 51,400 | 33億176万 | +0.98% | 39.58 | 4.27 |
| 02/05 | 207 | 207 | 202 | 205 | -0.49% | 48,700 | 32億6986万 | 0% | 39.2 | 4.23 |
| 02/04 | 206 | 208 | 205 | 206 | +0.49% | 14,500 | 32億8581万 | +0.98% | 39.39 | 4.25 |
| 02/03 | 207 | 208 | 205 | 205 | -1.44% | 14,900 | 32億6986万 | +0.49% | 39.2 | 4.23 |
| 02/02 | 207 | 208 | 204 | 208 | +0.48% | 21,500 | 33億1771万 | +2.46% | 39.77 | 4.29 |
| 01/30 | 207 | 210 | 203 | 207 | -0.48% | 67,500 | 33億176万 | +1.97% | 39.58 | 4.27 |
| 01/29 | 214 | 214 | 207 | 208 | -3.7% | 27,700 | 33億1771万 | +2.46% | 39.77 | 4.29 |
| 01/28 | 202 | 220 | 201 | 216 | +5.88% | 133,900 | 34億4531万 | +6.4% | 41.3 | 4.46 |
| 01/27 | 202 | 206 | 202 | 204 | -0.49% | 23,100 | 32億5391万 | +0.99% | 39.01 | 4.21 |
| 01/26 | 205 | 210 | 204 | 205 | -0.49% | 10,800 | 32億6986万 | +1.99% | 39.2 | 4.23 |
| 01/23 | 206 | 210 | 206 | 206 | -0.48% | 13,900 | 32億8581万 | +2.49% | 39.39 | 4.25 |
| 01/22 | 206 | 208 | 205 | 207 | -0.48% | 4,400 | 33億176万 | +2.99% | 39.58 | 4.27 |
| 01/21 | 208 | 209 | 206 | 208 | 0% | 11,700 | 33億1771万 | +3.48% | 39.77 | 4.29 |
| 01/20 | 207 | 208 | 205 | 208 | +2.46% | 13,400 | 33億1771万 | +4% | 39.77 | 4.29 |
| 01/19 | 204 | 207 | 203 | 203 | -0.98% | 17,300 | 32億3795万 | +1.5% | 38.82 | 4.19 |
| 01/16 | 208 | 209 | 203 | 205 | -0.97% | 26,900 | 32億6986万 | +1.99% | 39.2 | 4.23 |
| 01/15 | 210 | 211 | 205 | 207 | -0.96% | 37,900 | 33億176万 | +2.99% | 39.58 | 4.27 |
| 01/14 | 210 | 212 | 205 | 209 | -0.48% | 50,600 | 33億3366万 | +3.98% | 39.96 | 4.31 |
| 01/13 | 200 | 218 | 198 | 210 | +6.6% | 166,000 | 33億4961万 | +4.48% | 40.15 | 4.33 |
| 01/09 | 196 | 202 | 196 | 197 | -2.48% | 15,200 | 31億4225万 | -1.99% | 37.67 | 4.06 |
| 01/08 | 202 | 203 | 200 | 202 | +0.5% | 12,300 | 32億2200万 | +0.5% | 38.62 | 4.17 |
| 01/07 | 195 | 202 | 195 | 201 | +1.01% | 11,300 | 32億605万 | -0.5% | 38.43 | 4.15 |
| 01/06 | 201 | 203 | 197 | 199 | -1.97% | 25,000 | 31億7415万 | -1.49% | 38.05 | 4.11 |
| 01/05 | 197 | 207 | 197 | 203 | +3.05% | 29,400 | 32億3795万 | +0.5% | 38.82 | 4.19 |
| 2014 |
| 12/30 | 191 | 198 | 191 | 197 | +2.07% | 40,900 | 31億4225万 | -2.96% | 37.67 | 4.06 |
| 12/29 | 199 | 199 | 192 | 193 | -1.53% | 33,600 | 30億7845万 | -5.39% | 36.9 | 3.98 |
| 12/26 | 192 | 198 | 191 | 196 | +2.08% | 34,400 | 31億2630万 | -4.39% | 37.48 | 4.04 |
| 12/25 | 192 | 198 | 192 | 192 | -2.04% | 63,700 | 30億6250万 | -6.8% | 36.71 | 3.96 |
| 12/24 | 201 | 201 | 196 | 196 | -0.51% | 12,900 | 31億2630万 | -5.31% | 37.48 | 4.04 |
| 12/22 | 203 | 203 | 190 | 197 | -2.96% | 39,500 | 31億4225万 | -5.29% | 37.67 | 4.06 |
| 12/19 | 203 | 204 | 200 | 203 | +1.5% | 9,200 | 32億3795万 | -2.4% | 38.82 | 4.19 |
| 12/18 | 202 | 204 | 198 | 200 | +3.63% | 43,200 | 31億9010万 | -4.31% | 38.24 | 4.13 |
| 12/17 | 191 | 195 | 186 | 193 | 0% | 52,700 | 30億7845万 | -7.66% | 36.9 | 3.98 |
| 12/16 | 193 | 194 | 191 | 193 | -2.03% | 28,500 | 30億7845万 | -8.1% | 36.9 | 3.98 |
| 12/15 | 201 | 203 | 197 | 197 | -3.43% | 47,700 | 31億4225万 | -6.64% | 37.67 | 4.06 |
| 12/12 | 200 | 205 | 200 | 204 | +0.99% | 21,200 | 32億5391万 | -3.32% | 39.01 | 4.21 |
| 12/11 | 201 | 205 | 198 | 202 | -1.46% | 33,400 | 32億2200万 | -4.72% | 38.62 | 4.17 |
| 12/10 | 204 | 207 | 202 | 205 | -0.49% | 45,100 | 32億6986万 | -3.76% | 39.2 | 4.23 |
| 12/09 | 209 | 210 | 206 | 206 | -1.44% | 44,700 | 32億8581万 | -3.74% | 39.39 | 4.25 |
| 12/08 | 209 | 210 | 207 | 209 | +0.48% | 26,700 | 33億3366万 | -2.79% | 39.96 | 4.31 |
| 12/05 | 210 | 212 | 206 | 208 | -0.48% | 69,000 | 33億1771万 | -3.26% | 39.77 | 4.29 |
| 12/04 | 209 | 211 | 207 | 209 | +0.48% | 34,200 | 33億3366万 | -3.24% | 39.96 | 4.31 |
| 12/03 | 210 | 212 | 208 | 208 | -0.48% | 29,500 | 33億1771万 | -3.7% | 39.77 | 4.29 |
| 12/02 | 213 | 214 | 206 | 209 | -1.42% | 46,500 | 33億3366万 | -3.69% | 39.96 | 4.31 |
| 12/01 | 210 | 214 | 208 | 212 | 0% | 28,800 | 33億8151万 | -2.3% | 40.54 | 4.37 |
| 11/28 | 210 | 214 | 208 | 212 | +1.92% | 29,000 | 33億8151万 | -2.75% | 40.54 | 4.37 |
| 11/27 | 210 | 215 | 208 | 208 | -0.48% | 35,500 | 33億1771万 | -4.59% | 39.77 | 4.29 |
| 11/26 | 211 | 213 | 206 | 209 | -1.88% | 94,500 | 33億3366万 | -3.69% | 39.96 | 4.31 |
| 11/25 | 214 | 216 | 213 | 213 | -1.39% | 31,600 | 33億9746万 | -1.84% | 40.73 | 4.39 |
| 11/21 | 218 | 219 | 216 | 216 | -2.7% | 12,000 | 34億4531万 | 0% | 41.3 | 4.46 |
| 11/20 | 222 | 222 | 218 | 222 | 0% | 17,000 | 35億4101万 | +3.26% | 42.45 | 4.58 |
| 11/19 | 224 | 224 | 218 | 222 | -0.45% | 23,600 | 35億4101万 | +3.74% | 42.45 | 4.58 |
| 11/18 | 213 | 224 | 213 | 223 | +4.21% | 76,300 | 35億5697万 | +4.69% | 42.64 | 4.6 |
| 11/17 | 205 | 214 | 203 | 214 | +3.88% | 42,400 | 34億1341万 | +0.94% | 40.92 | 4.42 |
| 11/14 | 213 | 216 | 206 | 206 | -4.19% | 70,400 | 32億8581万 | -2.83% | 39.39 | 4.25 |
| 11/13 | 216 | 218 | 215 | 215 | +0.47% | 32,700 | 34億2936万 | +1.42% | 41.11 | 4.44 |
| 11/12 | 225 | 232 | 213 | 214 | +1.42% | 274,600 | 34億1341万 | +0.94% | 40.92 | 4.42 |
| 11/11 | 215 | 220 | 208 | 211 | -1.86% | 68,200 | 33億6556万 | -0.94% | 40.35 | 4.35 |
| 11/10 | 215 | 216 | 212 | 215 | +0.47% | 11,300 | 34億2936万 | +0.94% | 41.11 | 4.44 |
| 11/07 | 219 | 220 | 214 | 214 | -2.73% | 43,100 | 34億1341万 | +0.47% | 40.92 | 4.42 |
| 11/06 | 221 | 225 | 216 | 220 | -0.9% | 42,700 | 35億911万 | +3.29% | 42.07 | 4.54 |
| 11/05 | 224 | 226 | 217 | 222 | -1.77% | 54,300 | 35億4101万 | +4.23% | 42.45 | 4.58 |
| 11/04 | 232 | 235 | 225 | 226 | -1.74% | 52,000 | 36億482万 | +5.61% | 43.21 | 4.66 |
| 10/31 | 224 | 233 | 224 | 230 | +1.77% | 124,300 | 36億6862万 | +6.98% | 43.98 | 4.75 |
