株価チャート
2014/09/04～2015/03/18
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 |
| 03/18 | 740 | 740 | 706 | 706 | -0.84% | 13,000 | 21億6043万 | +2.17% | 51.71 | 1 |
| 03/17 | 738 | 738 | 712 | 712 | -1.66% | 17,000 | 21億7879万 | +3.34% | 52.15 | 1.01 |
| 03/16 | 718 | 724 | 717 | 724 | +1.26% | 9,000 | 22億1551万 | +5.39% | 53.03 | 1.03 |
| 03/13 | 705 | 715 | 705 | 715 | +2.14% | 17,000 | 21億8797万 | +4.38% | 52.37 | 1.02 |
| 03/12 | 700 | 700 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +2.49% | 51.27 | 1 |
| 03/11 | 699 | 699 | 699 | 699 | -0.14% | 3,000 | 21億3901万 | +2.64% | 51.19 | 0.99 |
| 03/10 | 700 | 702 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +3.09% | 51.27 | 1 |
| 03/09 | 695 | 699 | 695 | 699 | +0.72% | 8,000 | 21億3901万 | +3.25% | 51.19 | 0.99 |
| 03/06 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +2.81% | 50.83 | 0.99 |
| 03/05 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +3.27% | 50.83 | 0.99 |
| 03/03 | 694 | 694 | 694 | 694 | +1.46% | 1,000 | 21億2371万 | +3.58% | 50.83 | 0.99 |
| 03/02 | 696 | 699 | 684 | 684 | -1.58% | 7,000 | 20億9311万 | +2.55% | 50.1 | 0.97 |
| 02/27 | 695 | 695 | 695 | 695 | +2.81% | 5,000 | 21億2677万 | +4.51% | 50.9 | 0.99 |
| 02/26 | 724 | 724 | 676 | 676 | -0.44% | 9,000 | 20億6863万 | +2.11% | 49.51 | 0.96 |
| 02/25 | 670 | 680 | 670 | 679 | -0.15% | 4,000 | 20億7781万 | +2.88% | 49.73 | 0.97 |
| 02/24 | 678 | 680 | 678 | 680 | 0% | 2,000 | 20億8087万 | +3.34% | 49.8 | 0.97 |
| 02/23 | 680 | 680 | 680 | 680 | -0.15% | 1,000 | 20億8087万 | +3.82% | 49.8 | 0.97 |
| 02/20 | 681 | 681 | 681 | 681 | +0.15% | 4,000 | 20億8393万 | +4.29% | 49.88 | 0.97 |
| 02/18 | 680 | 680 | 680 | 680 | 0% | 3,000 | 20億8087万 | +4.62% | 49.8 | 0.97 |
| 02/17 | 690 | 690 | 680 | 680 | -2.86% | 2,000 | 20億8087万 | +5.1% | 49.8 | 0.97 |
| 02/13 | 687 | 700 | 687 | 700 | +3.4% | 8,000 | 21億4207万 | +8.7% | 51.27 | 1 |
| 02/06 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +5.78% | 49.58 | 0.96 |
| 02/05 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +6.28% | 49.58 | 0.96 |
| 02/04 | 675 | 677 | 675 | 677 | +1.04% | 4,000 | 20億7169万 | +6.95% | 49.58 | 0.96 |
| 02/03 | 669 | 673 | 668 | 670 | +1.06% | 9,000 | 20億5027万 | +6.35% | 49.07 | 0.95 |
| 02/02 | 664 | 665 | 662 | 663 | -0.15% | 8,000 | 20億2885万 | +5.74% | 48.56 | 0.94 |
| 01/30 | 664 | 664 | 664 | 664 | 0% | 3,000 | 20億3191万 | +6.41% | 48.65 | 0.94 |
| 01/29 | 663 | 664 | 663 | 664 | +0.15% | 6,000 | 20億3191万 | +6.92% | 48.65 | 0.94 |
| 01/28 | 634 | 664 | 634 | 663 | +0.45% | 12,000 | 20億2885万 | +7.28% | 48.57 | 0.94 |
| 01/27 | 648 | 660 | 648 | 660 | +1.23% | 10,000 | 20億1967万 | +7.32% | 48.35 | 0.94 |
| 01/26 | 646 | 652 | 646 | 652 | +1.72% | 11,000 | 19億9519万 | +6.54% | 47.77 | 0.93 |
| 01/23 | 639 | 641 | 637 | 641 | +0.47% | 4,000 | 19億6153万 | +5.08% | 46.96 | 0.91 |
| 01/22 | 637 | 638 | 637 | 638 | +0.16% | 3,000 | 19億5235万 | +5.11% | 46.74 | 0.91 |
| 01/21 | 637 | 637 | 637 | 637 | +0.95% | 6,000 | 19億4929万 | +5.29% | 46.67 | 0.91 |
| 01/20 | 630 | 631 | 629 | 631 | +0.16% | 3,000 | 19億3092万 | +4.47% | 46.23 | 0.9 |
| 01/15 | 620 | 630 | 620 | 630 | +1.78% | 5,000 | 19億2786万 | +4.65% | 46.16 | 0.9 |
| 01/13 | 625 | 625 | 619 | 619 | -1.75% | 5,000 | 18億9420万 | +3.17% | 45.35 | 0.88 |
| 01/08 | 630 | 630 | 630 | 630 | 0% | 4,000 | 19億2786万 | +5.18% | 46.16 | 0.9 |
| 01/07 | 616 | 634 | 616 | 630 | +2.44% | 3,000 | 19億2786万 | +5.53% | 46.16 | 0.9 |
| 01/06 | 615 | 615 | 615 | 615 | -0.32% | 2,000 | 18億8196万 | +3.19% | 45.06 | 0.87 |
| 01/05 | 615 | 617 | 615 | 617 | 0% | 3,000 | 18億8808万 | +3.7% | 45.2 | 0.88 |
| 2014 |
| 12/30 | 626 | 626 | 603 | 617 | -1.44% | 13,000 | 18億8808万 | +4.05% | 45.2 | 0.88 |
| 12/26 | 625 | 628 | 625 | 626 | +3.47% | 10,000 | 19億1562万 | +5.74% | 45.86 | 0.89 |
| 12/25 | 601 | 605 | 601 | 605 | +0.67% | 4,000 | 18億5136万 | +2.54% | 44.32 | 0.86 |
| 12/24 | 601 | 604 | 601 | 601 | +0.17% | 3,000 | 18億3912万 | +1.86% | 44.03 | 0.85 |
| 12/22 | 599 | 600 | 599 | 600 | +1.52% | 2,000 | 18億3606万 | +1.87% | 43.96 | 0.85 |
| 12/19 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.34% | 43.3 | 0.84 |
| 12/18 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 18億852万 | +0.51% | 43.3 | 0.84 |
| 12/17 | 590 | 590 | 590 | 590 | -0.17% | 1,000 | 18億546万 | +0.51% | 43.23 | 0.84 |
| 12/15 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
| 12/10 | 599 | 599 | 591 | 591 | 0% | 2,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
| 12/09 | 598 | 598 | 591 | 591 | +0.17% | 3,000 | 18億852万 | +0.85% | 43.3 | 0.84 |
| 12/08 | 590 | 590 | 590 | 590 | 0% | 1,000 | 18億546万 | +0.68% | 43.23 | 0.84 |
| 12/04 | 598 | 598 | 590 | 590 | +0.17% | 3,000 | 18億546万 | +0.85% | 43.23 | 0.84 |
| 12/03 | 587 | 589 | 587 | 589 | +0.17% | 3,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
| 12/01 | 592 | 592 | 588 | 588 | 0% | 3,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
| 11/27 | 592 | 592 | 588 | 588 | -0.17% | 2,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
| 11/26 | 599 | 599 | 589 | 589 | -0.34% | 6,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
| 11/25 | 583 | 591 | 583 | 591 | +1.55% | 3,000 | 18億852万 | +1.2% | 43.3 | 0.84 |
| 11/20 | 584 | 584 | 582 | 582 | -2.84% | 3,000 | 17億8098万 | -0.51% | 42.64 | 0.83 |
| 11/14 | 599 | 599 | 599 | 599 | +2.39% | 1,000 | 18億3300万 | +2.39% | 43.88 | 0.85 |
| 11/13 | 590 | 599 | 585 | 585 | +0.17% | 5,000 | 17億9016万 | 0% | 42.86 | 0.83 |
| 11/12 | 584 | 584 | 584 | 584 | -1.02% | 1,000 | 17億8710万 | 0% | 42.79 | 0.83 |
| 11/11 | 590 | 590 | 590 | 590 | 0% | 1,000 | 18億546万 | +1.03% | 43.23 | 0.84 |
| 11/10 | 588 | 590 | 588 | 590 | +2.43% | 6,000 | 18億546万 | +1.2% | 43.23 | 0.84 |
| 11/06 | 577 | 577 | 576 | 576 | -1.2% | 3,000 | 17億6262万 | -1.03% | 42.2 | 0.82 |
| 11/05 | 573 | 583 | 573 | 583 | -1.02% | 2,000 | 17億8404万 | +0.17% | 42.71 | 0.83 |
| 11/04 | 590 | 590 | 572 | 589 | -0.17% | 6,000 | 18億240万 | +1.38% | 43.15 | 0.84 |
| 10/29 | 590 | 590 | 590 | 590 | +0.17% | 1,000 | 18億546万 | +1.72% | 43.23 | 0.84 |
| 10/28 | 589 | 589 | 589 | 589 | -0.17% | 2,000 | 18億240万 | +1.73% | 43.15 | 0.84 |
| 10/27 | 590 | 590 | 590 | 590 | +2.61% | 3,000 | 18億546万 | +2.08% | 43.23 | 0.84 |
| 10/24 | 575 | 575 | 575 | 575 | 0% | 1,000 | 17億5956万 | -0.35% | 42.13 | 0.82 |
| 10/23 | 575 | 575 | 575 | 575 | -1.71% | 1,000 | 17億5956万 | -0.17% | 42.13 | 0.82 |
| 10/21 | 585 | 585 | 585 | 585 | -0.85% | 1,000 | 17億9016万 | +1.74% | 42.86 | 0.83 |
| 10/17 | 590 | 590 | 590 | 590 | +3.51% | 1,000 | 18億546万 | +2.79% | 43.23 | 0.84 |
| 10/16 | 571 | 571 | 570 | 570 | -0.18% | 2,000 | 17億4426万 | -0.52% | 41.76 | 0.81 |
| 10/14 | 571 | 571 | 571 | 571 | 0% | 1,000 | 17億4732万 | -0.17% | 41.83 | 0.81 |
| 10/10 | 581 | 581 | 571 | 571 | -1.89% | 5,000 | 17億4732万 | -0.17% | 41.83 | 0.81 |
| 10/09 | 582 | 582 | 582 | 582 | -1.36% | 1,000 | 17億8098万 | +1.75% | 42.64 | 0.83 |
| 10/07 | 589 | 590 | 589 | 590 | +0.85% | 2,000 | 18億546万 | +3.15% | 43.23 | 0.84 |
| 10/03 | 585 | 585 | 585 | 585 | +1.56% | 1,000 | 17億9016万 | +2.45% | 42.86 | 0.83 |
| 10/02 | 599 | 599 | 575 | 576 | -3.84% | 7,000 | 17億6262万 | +1.05% | 42.2 | 0.82 |
| 10/01 | 599 | 599 | 599 | 599 | +0.34% | 1,000 | 18億3300万 | +5.27% | 43.89 | 0.85 |
| 09/30 | 597 | 597 | 597 | 597 | +1.19% | 1,000 | 18億2688万 | +5.11% | 43.74 | 0.85 |
| 09/29 | 590 | 590 | 590 | 590 | -1.01% | 1,000 | 18億546万 | +4.24% | 43.23 | 0.84 |
| 09/26 | 594 | 596 | 594 | 596 | +3.47% | 3,000 | 18億2382万 | +5.86% | 43.67 | 0.85 |
| 09/25 | 577 | 577 | 575 | 576 | +1.41% | 3,000 | 17億6262万 | +2.67% | 42.2 | 0.82 |
| 09/24 | 568 | 568 | 568 | 568 | 0% | 1,000 | 17億3814万 | +1.61% | 41.61 | 0.81 |
| 09/22 | 568 | 568 | 568 | 568 | 0% | 1,000 | 17億3814万 | +1.79% | 41.61 | 0.81 |
| 09/19 | 568 | 568 | 568 | 568 | 0% | 1,000 | 17億3814万 | +2.16% | 41.61 | 0.81 |
| 09/18 | 559 | 568 | 559 | 568 | +1.43% | 3,000 | 17億3814万 | +2.53% | 41.61 | 0.81 |
| 09/17 | 560 | 562 | 560 | 560 | -1.41% | 3,000 | 17億1366万 | +1.27% | 41.03 | 0.8 |
| 09/16 | 560 | 568 | 560 | 568 | +1.07% | 3,000 | 17億3814万 | +2.71% | 41.61 | 0.81 |
| 09/12 | 567 | 567 | 562 | 562 | 0% | 2,000 | 17億1978万 | +1.81% | 41.18 | 0.8 |
| 09/11 | 565 | 565 | 562 | 562 | +0.18% | 5,000 | 17億1978万 | +1.81% | 41.18 | 0.8 |
| 09/10 | 561 | 561 | 561 | 561 | 0% | 1,000 | 17億1672万 | +1.63% | 41.1 | 0.8 |
| 09/09 | 562 | 562 | 561 | 561 | +0.18% | 2,000 | 17億1672万 | +1.63% | 41.1 | 0.8 |
| 09/08 | 560 | 560 | 560 | 560 | 0% | 2,000 | 17億1366万 | +1.45% | 41.03 | 0.8 |
| 09/05 | 560 | 560 | 560 | 560 | 0% | 1,000 | 17億1366万 | +1.45% | 41.03 | 0.8 |
| 09/04 | 560 | 560 | 560 | 560 | +1.82% | 3,000 | 17億1366万 | +1.27% | 41.03 | 0.8 |
