株価チャート
2014/10/30～2015/03/31
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 | 364 | 364 | 354 | 354 | +1.72% | 3,000 | 14億2151万 | -1.67% | 3.89 | 0.7 |
| 03/30 | 342 | 350 | 340 | 348 | +1.75% | 2,300 | 13億9742万 | -3.33% | 3.82 | 0.69 |
| 03/27 | 332 | 354 | 332 | 342 | -3.93% | 13,500 | 13億7333万 | -5.26% | 3.76 | 0.68 |
| 03/26 | 362 | 362 | 354 | 356 | -2.73% | 7,000 | 14億2954万 | -1.39% | 3.91 | 0.71 |
| 03/25 | 362 | 367 | 360 | 366 | +0.27% | 6,100 | 14億6970万 | +1.67% | 4.02 | 0.73 |
| 03/24 | 368 | 369 | 365 | 365 | 0% | 2,200 | 14億6568万 | +1.67% | 4.01 | 0.73 |
| 03/23 | 365 | 369 | 365 | 365 | -0.82% | 6,400 | 14億6568万 | +1.96% | 4.01 | 0.73 |
| 03/20 | 367 | 368 | 365 | 368 | +0.82% | 2,200 | 14億7773万 | +3.08% | 4.04 | 0.73 |
| 03/19 | 369 | 369 | 362 | 365 | -1.08% | 3,800 | 14億6568万 | +2.53% | 4.01 | 0.73 |
| 03/18 | 359 | 369 | 359 | 369 | +1.93% | 4,000 | 14億8175万 | +4.24% | 4.05 | 0.73 |
| 03/17 | 358 | 368 | 358 | 362 | +0.56% | 8,500 | 14億5364万 | +2.84% | 3.98 | 0.72 |
| 03/16 | 362 | 362 | 358 | 360 | -0.55% | 3,900 | 14億4561万 | +2.86% | 3.95 | 0.72 |
| 03/13 | 373 | 374 | 362 | 362 | -2.16% | 8,800 | 14億5364万 | +3.72% | 3.98 | 0.72 |
| 03/12 | 360 | 371 | 360 | 370 | +3.06% | 6,800 | 14億8576万 | +6.63% | 4.06 | 0.74 |
| 03/11 | 359 | 367 | 358 | 359 | -0.28% | 5,100 | 14億4159万 | +4.06% | 3.94 | 0.71 |
| 03/10 | 352 | 360 | 352 | 360 | +1.69% | 2,400 | 14億4561万 | +4.96% | 3.95 | 0.72 |
| 03/09 | 351 | 360 | 351 | 354 | -0.84% | 10,800 | 14億2151万 | +3.51% | 3.89 | 0.7 |
| 03/06 | 367 | 367 | 355 | 357 | -1.11% | 3,200 | 14億3356万 | +5% | 3.92 | 0.71 |
| 03/05 | 356 | 363 | 355 | 361 | -0.28% | 10,900 | 14億4962万 | +6.49% | 3.97 | 0.72 |
| 03/04 | 368 | 369 | 355 | 362 | -2.16% | 10,800 | 14億5364万 | +7.42% | 3.98 | 0.72 |
| 03/03 | 358 | 376 | 356 | 370 | +3.35% | 7,900 | 14億8576万 | +10.45% | 4.06 | 0.74 |
| 03/02 | 369 | 379 | 355 | 358 | -2.98% | 42,400 | 14億3757万 | +7.51% | 3.93 | 0.71 |
| 02/27 | 348 | 400 | 344 | 369 | +7.89% | 88,000 | 14億8175万 | +11.48% | 4.05 | 0.73 |
| 02/26 | 358 | 358 | 342 | 342 | -4.74% | 11,700 | 13億7333万 | +3.95% | 3.76 | 0.68 |
| 02/25 | 357 | 359 | 352 | 359 | +0.28% | 5,600 | 14億4159万 | +9.45% | 3.94 | 0.71 |
| 02/24 | 359 | 360 | 351 | 358 | -0.28% | 2,700 | 14億3757万 | +9.48% | 3.93 | 0.71 |
| 02/23 | 342 | 360 | 342 | 359 | +3.76% | 11,400 | 14億4159万 | +10.46% | 3.94 | 0.71 |
| 02/20 | 340 | 346 | 340 | 346 | +2.37% | 8,800 | 13億8939万 | +6.79% | 3.8 | 0.69 |
| 02/19 | 341 | 343 | 338 | 338 | 0% | 2,300 | 13億5726万 | +4.64% | 3.71 | 0.67 |
| 02/18 | 343 | 344 | 337 | 338 | -2.31% | 2,300 | 13億5726万 | +4.97% | 3.71 | 0.67 |
| 02/17 | 338 | 347 | 332 | 346 | +1.76% | 9,300 | 13億8939万 | +7.79% | 3.8 | 0.69 |
| 02/16 | 330 | 345 | 328 | 340 | +3.03% | 21,800 | 13億6529万 | +6.25% | 3.73 | 0.68 |
| 02/13 | 321 | 365 | 321 | 330 | +1.85% | 32,700 | 13億2514万 | +3.13% | 3.62 | 0.66 |
| 02/12 | 321 | 329 | 318 | 324 | +0.62% | 4,400 | 13億104万 | +1.57% | 3.56 | 0.64 |
| 02/10 | 322 | 322 | 321 | 322 | +1.26% | 2,300 | 12億9301万 | +0.94% | 3.54 | 0.64 |
| 02/09 | 318 | 318 | 318 | 318 | -0.63% | 700 | 12億7695万 | -0.31% | 3.49 | 0.63 |
| 02/06 | 320 | 324 | 319 | 320 | +0.31% | 800 | 12億8498万 | +0.31% | 3.51 | 0.64 |
| 02/05 | 318 | 319 | 318 | 319 | +0.95% | 200 | 12億8097万 | 0% | 3.5 | 0.63 |
| 02/04 | 319 | 319 | 316 | 316 | -0.63% | 2,600 | 12億6892万 | -0.94% | 3.47 | 0.63 |
| 02/03 | 317 | 319 | 316 | 318 | +0.32% | 800 | 12億7695万 | -0.31% | 3.49 | 0.63 |
| 02/02 | 316 | 318 | 316 | 317 | 0% | 300 | 12億7294万 | -0.63% | 3.48 | 0.63 |
| 01/30 | 324 | 324 | 317 | 317 | 0% | 3,900 | 12億7294万 | -0.63% | 3.48 | 0.63 |
| 01/29 | 315 | 318 | 315 | 317 | 0% | 800 | 12億7294万 | -0.94% | 3.48 | 0.63 |
| 01/28 | 315 | 317 | 315 | 317 | +0.63% | 600 | 12億7294万 | -0.94% | 3.48 | 0.63 |
| 01/27 | 312 | 315 | 312 | 315 | +0.64% | 4,500 | 12億6490万 | -1.56% | 3.46 | 0.63 |
| 01/26 | 315 | 315 | 313 | 313 | -1.88% | 26,800 | 12億5687万 | -2.19% | 3.44 | 0.62 |
| 01/23 | 317 | 321 | 317 | 319 | 0% | 1,000 | 12億8097万 | -0.62% | 3.5 | 0.63 |
| 01/22 | 319 | 319 | 319 | 319 | 0% | 1,100 | 12億8097万 | -0.62% | 3.5 | 0.63 |
| 01/21 | 325 | 325 | 316 | 319 | -1.85% | 2,700 | 12億8097万 | -0.62% | 3.5 | 0.63 |
| 01/20 | 327 | 328 | 325 | 325 | +1.56% | 2,900 | 13億506万 | +1.25% | 3.57 | 0.65 |
| 01/19 | 319 | 320 | 319 | 320 | 0% | 1,100 | 12億8498万 | -0.31% | 3.51 | 0.64 |
| 01/16 | 321 | 321 | 320 | 320 | -0.31% | 500 | 12億8498万 | -0.62% | 3.51 | 0.64 |
| 01/15 | 319 | 321 | 319 | 321 | +0.31% | 900 | 12億8900万 | -0.31% | 3.53 | 0.64 |
| 01/14 | 322 | 322 | 319 | 320 | -0.93% | 1,200 | 12億8498万 | -0.62% | 3.51 | 0.64 |
| 01/13 | 330 | 330 | 323 | 323 | 0% | 3,500 | 12億9703万 | +0.31% | 3.55 | 0.64 |
| 01/09 | 323 | 323 | 323 | 323 | 0% | 200 | 12億9703万 | 0% | 3.55 | 0.64 |
| 01/08 | 318 | 323 | 318 | 323 | +1.57% | 600 | 12億9703万 | 0% | 3.55 | 0.64 |
| 01/07 | 316 | 322 | 316 | 318 | 0% | 1,400 | 12億7695万 | -1.55% | 3.49 | 0.63 |
| 01/06 | 316 | 319 | 316 | 318 | -0.63% | 1,200 | 12億7695万 | -1.55% | 3.49 | 0.63 |
| 01/05 | 320 | 320 | 320 | 320 | -0.93% | 1,100 | 12億8498万 | -0.93% | 3.51 | 0.64 |
| 2014 |
| 12/30 | 324 | 325 | 319 | 323 | 0% | 3,000 | 12億9703万 | 0% | 3.55 | 0.64 |
| 12/29 | 322 | 323 | 322 | 323 | +0.94% | 2,000 | 12億9703万 | +0.31% | 3.55 | 0.64 |
| 12/26 | 315 | 320 | 315 | 320 | +1.27% | 700 | 12億8498万 | -0.62% | 3.51 | 0.64 |
| 12/25 | 320 | 320 | 316 | 316 | -0.63% | 4,000 | 12億6892万 | -1.86% | 3.47 | 0.63 |
| 12/24 | 320 | 321 | 318 | 318 | -0.31% | 3,800 | 12億7695万 | -1.24% | 3.49 | 0.63 |
| 12/22 | 321 | 322 | 319 | 319 | -0.62% | 2,200 | 12億8097万 | -0.93% | 3.5 | 0.63 |
| 12/19 | 319 | 321 | 318 | 321 | +0.94% | 4,100 | 12億8900万 | 0% | 3.53 | 0.64 |
| 12/18 | 320 | 323 | 318 | 318 | -1.24% | 9,600 | 12億7695万 | -0.63% | 3.49 | 0.63 |
| 12/16 | 323 | 324 | 318 | 322 | -0.31% | 6,600 | 12億9301万 | +0.94% | 3.54 | 0.64 |
| 12/15 | 326 | 326 | 323 | 323 | -0.31% | 5,800 | 12億9703万 | +1.57% | 3.55 | 0.64 |
| 12/12 | 328 | 328 | 324 | 324 | -0.31% | 4,000 | 13億104万 | +2.21% | 3.56 | 0.64 |
| 12/11 | 324 | 325 | 324 | 325 | +1.56% | 900 | 13億506万 | +2.85% | 3.57 | 0.65 |
| 12/10 | 320 | 326 | 320 | 320 | -0.62% | 3,500 | 12億8498万 | +1.91% | 3.51 | 0.64 |
| 12/09 | 333 | 333 | 322 | 322 | -2.42% | 2,600 | 12億9301万 | +2.88% | 3.54 | 0.64 |
| 12/08 | 325 | 330 | 325 | 330 | 0% | 3,100 | 13億2514万 | +5.77% | 3.62 | 0.66 |
| 12/05 | 333 | 333 | 328 | 330 | +0.92% | 9,300 | 13億2514万 | +6.11% | 3.62 | 0.66 |
| 12/04 | 328 | 334 | 326 | 327 | 0% | 4,800 | 13億1309万 | +5.83% | 3.59 | 0.65 |
| 12/03 | 332 | 332 | 327 | 327 | +0.31% | 6,000 | 13億1309万 | +6.51% | 3.59 | 0.65 |
| 12/02 | 329 | 329 | 321 | 326 | -0.91% | 5,900 | 13億908万 | +6.54% | 3.58 | 0.65 |
| 12/01 | 327 | 333 | 327 | 329 | +1.23% | 10,300 | 13億2112万 | +7.87% | 3.61 | 0.65 |
| 11/28 | 335 | 338 | 318 | 325 | -2.4% | 19,600 | 13億506万 | +7.26% | 3.57 | 0.65 |
| 11/27 | 322 | 336 | 321 | 333 | +3.74% | 27,100 | 13億3718万 | +10.26% | 3.66 | 0.66 |
| 11/26 | 320 | 327 | 320 | 321 | +0.31% | 6,300 | 12億8900万 | +7% | 3.53 | 0.64 |
| 11/25 | 312 | 320 | 312 | 320 | +2.56% | 8,400 | 12億8498万 | +7.02% | 3.51 | 0.64 |
| 11/21 | 311 | 312 | 309 | 312 | +0.32% | 4,700 | 12億5286万 | +4.7% | 3.43 | 0.62 |
| 11/20 | 309 | 319 | 309 | 311 | +0.97% | 5,500 | 12億4884万 | +4.71% | 3.42 | 0.62 |
| 11/19 | 313 | 319 | 308 | 308 | -1.6% | 5,700 | 12億3680万 | +4.05% | 3.38 | 0.61 |
| 11/18 | 319 | 319 | 307 | 313 | -1.88% | 5,700 | 12億5687万 | +6.1% | 3.44 | 0.62 |
| 11/17 | 320 | 330 | 305 | 319 | -0.31% | 36,100 | 12億8097万 | +8.14% | 3.5 | 0.63 |
| 11/14 | 308 | 381 | 302 | 320 | +6.31% | 209,200 | 12億8498万 | +9.22% | 3.51 | 0.64 |
| 11/13 | 309 | 309 | 301 | 301 | +1.35% | 2,400 | 12億869万 | +2.73% | 3.31 | 0.6 |
| 11/12 | 295 | 307 | 293 | 297 | +1.37% | 7,200 | 11億9262万 | +1.37% | 3.26 | 0.59 |
| 11/11 | 296 | 296 | 292 | 293 | -1.01% | 6,800 | 11億7656万 | 0% | 3.22 | 0.58 |
| 11/10 | 291 | 296 | 291 | 296 | +0.34% | 1,200 | 11億8861万 | +1.02% | 3.25 | 0.59 |
| 11/07 | 293 | 295 | 293 | 295 | +1.37% | 900 | 11億8459万 | +0.34% | 3.24 | 0.59 |
| 11/06 | 295 | 295 | 287 | 291 | -1.36% | 2,300 | 11億6853万 | -1.02% | 3.2 | 0.58 |
| 11/05 | 294 | 295 | 294 | 295 | +1.37% | 6,600 | 11億8459万 | 0% | 3.24 | 0.59 |
| 11/04 | 293 | 294 | 289 | 291 | -0.68% | 5,200 | 11億6853万 | -1.36% | 3.2 | 0.58 |
| 10/31 | 292 | 293 | 291 | 293 | +1.03% | 2,300 | 11億7656万 | -1.01% | 3.22 | 0.58 |
| 10/30 | 290 | 290 | 287 | 290 | 0% | 1,500 | 11億6451万 | -2.03% | 3.19 | 0.58 |
