株価チャート
2014/10/06～2015/03/05
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 |
| 03/05 | 521 | 540 | 521 | 531 | 0% | 15,800 | 67億6709万 | +7.49% | 25.29 | 0.7 |
| 03/04 | 530 | 544 | 521 | 531 | +0.19% | 21,500 | 67億6709万 | +7.93% | 25.29 | 0.7 |
| 03/03 | 535 | 550 | 524 | 530 | +0.19% | 64,400 | 67億5434万 | +8.16% | 25.25 | 0.7 |
| 03/02 | 531 | 550 | 515 | 529 | +3.32% | 29,800 | 67億4160万 | +8.62% | 25.2 | 0.7 |
| 02/27 | 508 | 535 | 496 | 512 | +2.2% | 21,500 | 65億2495万 | +5.57% | 24.39 | 0.67 |
| 02/26 | 491 | 506 | 490 | 501 | +2.24% | 24,000 | 63億8477万 | +3.51% | 23.86 | 0.66 |
| 02/25 | 485 | 492 | 485 | 490 | +0.62% | 6,900 | 62億4458万 | +1.24% | 23.34 | 0.65 |
| 02/24 | 487 | 490 | 482 | 487 | 0% | 12,700 | 62億635万 | 0% | 23.2 | 0.64 |
| 02/23 | 485 | 487 | 478 | 487 | +0.83% | 9,200 | 62億635万 | +0.21% | 23.2 | 0.64 |
| 02/20 | 485 | 485 | 478 | 483 | -0.41% | 12,100 | 61億5537万 | -0.41% | 23.01 | 0.64 |
| 02/19 | 490 | 493 | 479 | 485 | -1.02% | 11,300 | 61億8086万 | +0.21% | 23.1 | 0.64 |
| 02/18 | 480 | 490 | 479 | 490 | +1.87% | 16,600 | 62億4458万 | +1.24% | 23.34 | 0.65 |
| 02/17 | 485 | 489 | 475 | 481 | -0.62% | 17,400 | 61億2988万 | -0.41% | 22.91 | 0.63 |
| 02/16 | 481 | 488 | 475 | 484 | 0% | 6,900 | 61億6812万 | 0% | 23.05 | 0.64 |
| 02/13 | 483 | 484 | 483 | 484 | -0.41% | 7,100 | 61億6812万 | +0.21% | 23.05 | 0.64 |
| 02/12 | 488 | 488 | 482 | 486 | -2.02% | 4,900 | 61億9361万 | +0.62% | 23.15 | 0.64 |
| 02/10 | 484 | 496 | 483 | 496 | +2.48% | 2,800 | 63億2105万 | +2.69% | 23.63 | 0.65 |
| 02/09 | 483 | 488 | 480 | 484 | -0.21% | 9,300 | 61億6812万 | +0.21% | 23.05 | 0.64 |
| 02/06 | 492 | 495 | 482 | 485 | -1.42% | 11,000 | 61億8086万 | +0.41% | 23.1 | 0.64 |
| 02/05 | 490 | 499 | 484 | 492 | +0.2% | 11,500 | 62億7007万 | +1.86% | 23.44 | 0.65 |
| 02/04 | 476 | 530 | 472 | 491 | +2.29% | 25,200 | 62億5733万 | +1.66% | 23.39 | 0.65 |
| 02/03 | 471 | 481 | 471 | 480 | +1.91% | 4,900 | 61億1714万 | -0.21% | 22.86 | 0.63 |
| 02/02 | 475 | 480 | 471 | 471 | -0.42% | 6,100 | 60億244万 | -2.28% | 22.44 | 0.62 |
| 01/30 | 483 | 484 | 468 | 473 | -2.27% | 14,000 | 60億2793万 | -1.87% | 22.53 | 0.62 |
| 01/29 | 480 | 485 | 476 | 484 | +0.83% | 2,700 | 61億6812万 | +0.21% | 23.05 | 0.64 |
| 01/28 | 475 | 489 | 475 | 480 | 0% | 13,000 | 61億1714万 | -0.83% | 22.86 | 0.63 |
| 01/27 | 472 | 480 | 470 | 480 | +1.69% | 12,200 | 61億1714万 | -1.44% | 22.86 | 0.63 |
| 01/26 | 473 | 476 | 469 | 472 | -1.05% | 8,500 | 60億1519万 | -3.48% | 22.48 | 0.62 |
| 01/23 | 481 | 481 | 471 | 477 | -0.83% | 16,100 | 60億7891万 | -3.05% | 22.72 | 0.63 |
| 01/22 | 510 | 510 | 475 | 481 | -4.75% | 19,700 | 61億2988万 | -3.02% | 22.91 | 0.63 |
| 01/21 | 539 | 550 | 496 | 505 | -7.34% | 59,300 | 64億3574万 | +1% | 24.06 | 0.66 |
| 01/20 | 467 | 545 | 463 | 545 | +17.2% | 107,000 | 69億4550万 | +8.35% | 25.96 | 0.72 |
| 01/19 | 474 | 480 | 465 | 465 | -0.21% | 6,300 | 59億2598万 | -7.92% | 22.15 | 0.61 |
| 01/16 | 469 | 479 | 463 | 466 | -0.43% | 12,700 | 59億3872万 | -8.81% | 22.2 | 0.61 |
| 01/15 | 468 | 484 | 466 | 468 | -1.47% | 14,300 | 59億6421万 | -9.3% | 22.29 | 0.62 |
| 01/14 | 487 | 487 | 475 | 475 | -0.84% | 7,500 | 60億5342万 | -9% | 22.63 | 0.63 |
| 01/13 | 484 | 497 | 476 | 479 | -1.64% | 15,800 | 61億440万 | -9.28% | 22.82 | 0.63 |
| 01/09 | 483 | 487 | 466 | 487 | +2.53% | 6,000 | 62億635万 | -8.97% | 23.2 | 0.64 |
| 01/08 | 480 | 483 | 474 | 475 | -0.84% | 5,500 | 60億5342万 | -12.36% | 22.63 | 0.63 |
| 01/07 | 476 | 479 | 474 | 479 | +0.63% | 9,900 | 61億440万 | -12.91% | 22.82 | 0.63 |
| 01/06 | 496 | 496 | 471 | 476 | -4.23% | 15,900 | 60億6616万 | -14.54% | 22.67 | 0.63 |
| 01/05 | 495 | 508 | 483 | 497 | +0.4% | 12,400 | 63億3379万 | -11.88% | 23.67 | 0.65 |
| 2014 |
| 12/30 | 499 | 499 | 481 | 495 | +0.61% | 4,100 | 63億830万 | -13.31% | 23.54 | 0.65 |
| 12/29 | 490 | 502 | 479 | 492 | +2.07% | 17,600 | 62億7007万 | -14.58% | 23.4 | 0.65 |
| 12/26 | 460 | 500 | 460 | 482 | +6.64% | 15,900 | 61億4263万 | -17.18% | 22.92 | 0.63 |
| 12/25 | 460 | 468 | 444 | 452 | -6.61% | 127,100 | 57億6031万 | -23.13% | 21.5 | 0.59 |
| 12/24 | 486 | 494 | 469 | 484 | -0.82% | 69,200 | 61億6812万 | -18.66% | 23.02 | 0.64 |
| 12/22 | 491 | 500 | 482 | 488 | -0.81% | 53,300 | 61億2144万 | -18.94% | 22.8 | 0.63 |
| 12/19 | 518 | 527 | 488 | 492 | -5.02% | 69,100 | 61億7162万 | -19.21% | 22.98 | 0.64 |
| 12/18 | 540 | 541 | 512 | 518 | -3.18% | 22,400 | 64億9776万 | -15.91% | 24.2 | 0.67 |
| 12/17 | 539 | 546 | 520 | 535 | -0.74% | 17,200 | 67億1101万 | -13.99% | 24.99 | 0.69 |
| 12/16 | 529 | 549 | 526 | 539 | -2.88% | 73,400 | 67億6119万 | -14.04% | 25.18 | 0.7 |
| 12/15 | 568 | 579 | 555 | 555 | -2.63% | 21,700 | 59億4790万 | -12.04% | 22.06 | 0.61 |
| 12/12 | 560 | 590 | 550 | 570 | 0% | 25,200 | 61億866万 | -10.24% | 22.65 | 0.63 |
| 12/11 | 582 | 589 | 557 | 570 | -5% | 43,400 | 61億866万 | -10.66% | 22.65 | 0.63 |
| 12/10 | 590 | 610 | 590 | 600 | +1.69% | 10,100 | 64億3017万 | -6.54% | 23.84 | 0.66 |
| 12/09 | 595 | 595 | 550 | 590 | -2.16% | 31,000 | 63億2300万 | -8.67% | 23.45 | 0.65 |
| 12/08 | 609 | 610 | 598 | 603 | -0.99% | 28,100 | 64億6232万 | -7.09% | 23.96 | 0.66 |
| 12/05 | 610 | 610 | 609 | 609 | 0% | 63,200 | 65億2662万 | -6.6% | 24.2 | 0.67 |
| 12/04 | 625 | 628 | 609 | 609 | -4.09% | 99,600 | 65億2662万 | -7.02% | 24.2 | 0.67 |
| 12/03 | 650 | 650 | 615 | 635 | -2.31% | 10,100 | 68億526万 | -3.64% | 25.23 | 0.7 |
| 12/02 | 659 | 659 | 640 | 650 | -1.52% | 5,000 | 69億6602万 | -1.66% | 25.83 | 0.71 |
| 12/01 | 660 | 679 | 641 | 660 | -1.49% | 10,800 | 70億7318万 | -0.45% | 26.23 | 0.73 |
| 11/28 | 663 | 670 | 655 | 670 | +1.06% | 3,900 | 71億8035万 | +0.75% | 26.63 | 0.74 |
| 11/27 | 655 | 669 | 648 | 663 | +2% | 10,400 | 71億534万 | -0.45% | 26.35 | 0.73 |
| 11/26 | 640 | 661 | 633 | 650 | -0.31% | 20,100 | 69億6602万 | -2.55% | 25.83 | 0.71 |
| 11/25 | 630 | 657 | 625 | 652 | +1.88% | 20,100 | 69億8745万 | -2.54% | 25.91 | 0.72 |
| 11/21 | 674 | 674 | 628 | 640 | -0.62% | 21,300 | 68億5885万 | -4.62% | 25.43 | 0.7 |
| 11/20 | 628 | 645 | 623 | 644 | +2.55% | 20,600 | 69億171万 | -4.31% | 25.59 | 0.71 |
| 11/19 | 619 | 647 | 619 | 628 | +0.32% | 13,900 | 67億3024万 | -6.96% | 24.96 | 0.69 |
| 11/18 | 650 | 650 | 610 | 626 | -3.99% | 24,400 | 67億881万 | -7.81% | 24.88 | 0.69 |
| 11/17 | 646 | 653 | 640 | 652 | -2.1% | 11,300 | 69億8745万 | -4.68% | 25.91 | 0.72 |
| 11/14 | 668 | 670 | 650 | 666 | -0.15% | 13,300 | 71億3749万 | -3.06% | 26.47 | 0.73 |
| 11/13 | 655 | 674 | 651 | 667 | +1.06% | 6,500 | 71億4820万 | -3.33% | 26.51 | 0.73 |
| 11/12 | 656 | 674 | 656 | 660 | +0.3% | 15,200 | 70億7318万 | -4.62% | 26.23 | 0.73 |
| 11/11 | 651 | 665 | 650 | 658 | -0.3% | 7,900 | 70億5175万 | -5.46% | 26.15 | 0.72 |
| 11/10 | 675 | 675 | 650 | 660 | +2.8% | 7,400 | 70億7318万 | -5.85% | 26.23 | 0.73 |
| 11/07 | 650 | 660 | 639 | 642 | -1.23% | 9,400 | 68億8028万 | -8.94% | 25.51 | 0.71 |
| 11/06 | 660 | 665 | 639 | 650 | -3.56% | 13,700 | 69億6602万 | -8.45% | 25.83 | 0.71 |
| 11/05 | 677 | 680 | 659 | 674 | -1.17% | 10,500 | 72億2322万 | -5.73% | 26.78 | 0.74 |
| 11/04 | 655 | 682 | 655 | 682 | +1.04% | 15,700 | 73億896万 | -5.15% | 27.1 | 0.75 |
| 10/31 | 682 | 682 | 666 | 675 | -1.03% | 13,400 | 72億3394万 | -6.51% | 26.82 | 0.74 |
| 10/30 | 677 | 689 | 666 | 682 | -0.87% | 19,100 | 73億896万 | -6.06% | 27.1 | 0.75 |
| 10/29 | 681 | 689 | 671 | 688 | -0.72% | 15,000 | 73億7326万 | -5.75% | 27.34 | 0.76 |
| 10/28 | 687 | 704 | 681 | 693 | 0% | 9,600 | 74億2684万 | -5.84% | 27.54 | 0.76 |
| 10/27 | 700 | 702 | 692 | 693 | -2.26% | 5,700 | 74億2684万 | -6.1% | 27.54 | 0.76 |
| 10/24 | 721 | 721 | 686 | 709 | +1.29% | 7,800 | 75億9832万 | -4.06% | 28.18 | 0.78 |
| 10/23 | 689 | 710 | 688 | 700 | -1.13% | 5,200 | 75億186万 | -5.41% | 27.82 | 0.77 |
| 10/22 | 684 | 708 | 684 | 708 | +3.36% | 2,800 | 75億8760万 | -4.58% | 28.14 | 0.78 |
| 10/21 | 721 | 742 | 685 | 685 | -2.14% | 17,800 | 73億4111万 | -7.93% | 27.22 | 0.75 |
| 10/20 | 716 | 716 | 691 | 700 | +2.79% | 2,000 | 75億186万 | -5.79% | 27.82 | 0.77 |
| 10/17 | 685 | 714 | 680 | 681 | -2.71% | 6,900 | 72億9824万 | -8.1% | 27.06 | 0.75 |
| 10/16 | 658 | 732 | 654 | 700 | +0.29% | 23,800 | 75億186万 | -5.66% | 27.82 | 0.77 |
| 10/15 | 720 | 720 | 655 | 698 | -3.32% | 16,200 | 74億8043万 | -5.8% | 27.74 | 0.77 |
| 10/14 | 680 | 722 | 680 | 722 | -3.09% | 7,600 | 77億3764万 | -2.56% | 28.69 | 0.79 |
| 10/10 | 695 | 745 | 685 | 745 | +2.76% | 17,200 | 79億8413万 | +0.4% | 29.61 | 0.82 |
| 10/09 | 731 | 731 | 701 | 725 | -2.82% | 13,700 | 77億6979万 | -2.42% | 28.81 | 0.8 |
| 10/08 | 703 | 746 | 703 | 746 | +2.33% | 6,000 | 79億9484万 | +0.13% | 29.65 | 0.82 |
| 10/07 | 766 | 766 | 729 | 729 | -4.46% | 13,500 | 78億1265万 | -1.88% | 28.97 | 0.8 |
| 10/06 | 757 | 771 | 757 | 763 | -1.17% | 5,200 | 81億7703万 | +3.25% | 30.32 | 0.84 |
