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 | 564 | 574 | 564 | 567 | +0.53% | 116,100 | 468億4745万 | -1.56% | 26.03 | 0.65 |
03/30 | 577 | 577 | 562 | 564 | -1.05% | 116,700 | 465億9958万 | -2.08% | 25.89 | 0.64 |
03/27 | 573 | 583 | 564 | 570 | -0.52% | 167,500 | 470億9532万 | -1.21% | 26.17 | 0.65 |
03/26 | 589 | 589 | 566 | 573 | -2.55% | 203,400 | 473億4319万 | -0.69% | 26.31 | 0.66 |
03/25 | 598 | 599 | 585 | 588 | -1.34% | 175,300 | 485億8254万 | +1.91% | 26.99 | 0.67 |
03/24 | 592 | 598 | 589 | 596 | +1.53% | 178,200 | 492億4353万 | +3.47% | 27.36 | 0.68 |
03/23 | 584 | 591 | 583 | 587 | +0.86% | 148,300 | 484億9992万 | +1.91% | 26.95 | 0.67 |
03/20 | 571 | 582 | 571 | 582 | +1.75% | 156,600 | 480億8680万 | +1.22% | 26.72 | 0.67 |
03/19 | 567 | 580 | 567 | 572 | -0.35% | 154,200 | 472億6057万 | -0.35% | 26.26 | 0.65 |
03/18 | 575 | 577 | 570 | 574 | +0.53% | 70,700 | 474億2581万 | 0% | 26.35 | 0.66 |
03/17 | 575 | 576 | 571 | 571 | -0.52% | 93,500 | 471億7794万 | -0.35% | 26.21 | 0.65 |
03/16 | 575 | 578 | 572 | 574 | 0% | 43,100 | 474億2581万 | +0.35% | 26.35 | 0.66 |
03/13 | 567 | 580 | 565 | 574 | +2.14% | 208,300 | 474億2581万 | +0.7% | 26.35 | 0.66 |
03/12 | 562 | 563 | 557 | 562 | +0.54% | 107,500 | 464億3433万 | -1.23% | 25.8 | 0.64 |
03/11 | 559 | 561 | 556 | 559 | -0.53% | 101,200 | 461億8646万 | -1.58% | 25.66 | 0.64 |
03/10 | 568 | 568 | 561 | 562 | -0.53% | 71,600 | 464億3433万 | -0.71% | 25.8 | 0.64 |
03/09 | 563 | 572 | 563 | 565 | -0.7% | 58,000 | 466億8220万 | 0% | 25.94 | 0.65 |
03/06 | 576 | 579 | 568 | 569 | -1.04% | 155,900 | 470億1270万 | +0.89% | 26.12 | 0.65 |
03/05 | 572 | 584 | 572 | 575 | -0.69% | 75,600 | 475億844万 | +2.5% | 26.4 | 0.66 |
03/04 | 583 | 583 | 577 | 579 | -1.53% | 77,600 | 478億3893万 | +3.58% | 26.58 | 0.66 |
03/03 | 603 | 603 | 587 | 588 | -1.84% | 108,200 | 485億8254万 | +5.76% | 26.99 | 0.67 |
03/02 | 595 | 602 | 589 | 599 | +3.81% | 257,400 | 494億9140万 | +8.32% | 27.5 | 0.68 |
02/27 | 591 | 591 | 574 | 577 | -2.86% | 162,700 | 476億7368万 | +5.1% | 26.49 | 0.66 |
02/26 | 580 | 594 | 576 | 594 | +2.59% | 176,200 | 490億7828万 | +8.79% | 27.27 | 0.68 |
02/25 | 577 | 580 | 571 | 579 | +1.05% | 103,200 | 478億3893万 | +6.83% | 26.58 | 0.66 |
02/24 | 572 | 581 | 568 | 573 | +0.17% | 116,700 | 473億4319万 | +6.31% | 26.31 | 0.66 |
02/23 | 578 | 582 | 571 | 572 | -0.52% | 96,700 | 472億6057万 | +6.72% | 26.26 | 0.65 |
02/20 | 568 | 578 | 566 | 575 | +0.7% | 107,200 | 475億844万 | +8.08% | 26.4 | 0.66 |
02/19 | 578 | 581 | 567 | 571 | -0.35% | 163,200 | 471億7794万 | +7.94% | 26.21 | 0.65 |
02/18 | 580 | 587 | 570 | 573 | -1.72% | 192,000 | 473億4319万 | +9.14% | 26.31 | 0.66 |
02/17 | 585 | 585 | 573 | 583 | +0.52% | 177,200 | 481億6942万 | +11.69% | 26.77 | 0.67 |
02/16 | 565 | 582 | 561 | 580 | +3.94% | 238,100 | 479億2155万 | +11.75% | 26.63 | 0.66 |
02/13 | 563 | 567 | 555 | 558 | +0.36% | 157,700 | 461億384万 | +8.35% | 25.62 | 0.64 |
02/12 | 553 | 562 | 553 | 556 | +0.91% | 209,300 | 459億3859万 | +8.38% | 25.53 | 0.64 |
02/10 | 546 | 552 | 545 | 551 | +1.1% | 116,600 | 455億2548万 | +8.04% | 25.3 | 0.63 |
02/09 | 540 | 545 | 536 | 545 | +1.49% | 212,400 | 450億2973万 | +7.28% | 25.02 | 0.62 |
02/06 | 540 | 540 | 530 | 537 | +0.19% | 104,700 | 443億6875万 | +6.13% | 24.65 | 0.61 |
02/05 | 535 | 540 | 531 | 536 | +0.37% | 153,400 | 442億8612万 | +6.14% | 24.61 | 0.61 |
02/04 | 533 | 534 | 528 | 534 | +2.5% | 86,800 | 441億2088万 | +5.95% | 24.52 | 0.61 |
02/03 | 538 | 538 | 519 | 521 | -2.62% | 120,300 | 430億4677万 | +3.78% | 23.92 | 0.6 |
02/02 | 529 | 536 | 528 | 535 | +1.13% | 198,300 | 442億350万 | +6.57% | 24.56 | 0.61 |
01/30 | 527 | 534 | 520 | 529 | +2.32% | 224,900 | 437億776万 | +5.8% | 24.29 | 0.6 |
01/29 | 525 | 525 | 508 | 517 | -0.58% | 202,600 | 427億1628万 | +3.61% | 23.74 | 0.59 |
01/28 | 507 | 521 | 503 | 520 | +2.97% | 229,700 | 429億6415万 | +4.42% | 23.87 | 0.59 |
01/27 | 503 | 505 | 503 | 505 | +0.4% | 62,600 | 417億2480万 | +1.61% | 23.18 | 0.58 |
01/26 | 503 | 503 | 498 | 503 | +0.4% | 61,400 | 415億5955万 | +1.21% | 23.09 | 0.58 |
01/23 | 500 | 505 | 496 | 501 | +0.8% | 66,700 | 413億9431万 | +0.8% | 23 | 0.57 |
01/22 | 497 | 499 | 492 | 497 | 0% | 47,500 | 410億6381万 | 0% | 22.82 | 0.57 |
01/21 | 502 | 502 | 497 | 497 | -0.8% | 45,200 | 410億6381万 | -0.2% | 22.82 | 0.57 |
01/20 | 496 | 501 | 493 | 501 | +1.21% | 68,400 | 413億9431万 | +0.6% | 23 | 0.57 |
01/19 | 490 | 496 | 488 | 495 | +2.7% | 92,500 | 408億9857万 | -0.8% | 22.73 | 0.57 |
01/16 | 488 | 488 | 477 | 482 | -1.63% | 123,200 | 398億2446万 | -3.6% | 22.13 | 0.55 |
01/15 | 492 | 493 | 487 | 490 | +0.2% | 56,100 | 404億8545万 | -2.58% | 22.5 | 0.56 |
01/14 | 495 | 495 | 489 | 489 | -1.01% | 52,400 | 404億283万 | -2.98% | 22.45 | 0.56 |
01/13 | 493 | 496 | 491 | 494 | -1% | 56,500 | 408億1594万 | -2.18% | 22.68 | 0.56 |
01/09 | 499 | 499 | 494 | 499 | +0.81% | 71,500 | 412億2906万 | -1.38% | 22.91 | 0.57 |
01/08 | 490 | 497 | 488 | 495 | +1.23% | 53,300 | 408億9857万 | -2.17% | 22.73 | 0.57 |
01/07 | 486 | 492 | 485 | 489 | +0.62% | 74,200 | 404億283万 | -3.55% | 22.45 | 0.56 |
01/06 | 496 | 496 | 486 | 486 | -2.8% | 188,800 | 401億5496万 | -4.14% | 22.31 | 0.56 |
01/05 | 503 | 506 | 498 | 500 | -0.4% | 105,600 | 413億1168万 | -1.57% | 22.95 | 0.57 |
2014 |
12/30 | 513 | 513 | 502 | 502 | -1.76% | 102,000 | 414億7693万 | -1.18% | 23.01 | 0.57 |
12/29 | 504 | 515 | 502 | 511 | +1.39% | 97,100 | 422億2054万 | +0.59% | 23.43 | 0.58 |
12/26 | 498 | 505 | 498 | 504 | +1.41% | 70,900 | 416億4218万 | -0.79% | 23.11 | 0.58 |
12/25 | 502 | 503 | 496 | 497 | -1.39% | 123,100 | 410億6381万 | -2.17% | 22.79 | 0.57 |
12/24 | 501 | 507 | 498 | 504 | +0.8% | 152,900 | 416億4218万 | -0.98% | 23.11 | 0.58 |
12/22 | 501 | 501 | 497 | 500 | -0.2% | 104,300 | 413億1168万 | -1.77% | 22.92 | 0.57 |
12/19 | 504 | 506 | 497 | 501 | +0.6% | 106,500 | 413億9431万 | -1.57% | 22.97 | 0.57 |
12/18 | 501 | 504 | 490 | 498 | +0.81% | 103,500 | 411億4644万 | -2.16% | 22.83 | 0.57 |
12/17 | 490 | 499 | 489 | 494 | +0.2% | 119,600 | 408億1594万 | -3.14% | 22.65 | 0.56 |
12/16 | 497 | 497 | 491 | 493 | -1.6% | 114,400 | 407億3332万 | -3.33% | 22.6 | 0.56 |
12/15 | 503 | 508 | 500 | 501 | -1.57% | 67,000 | 413億9431万 | -1.96% | 22.97 | 0.57 |
12/12 | 505 | 513 | 505 | 509 | +0.2% | 113,300 | 420億5529万 | -0.59% | 23.34 | 0.58 |
12/11 | 504 | 513 | 501 | 508 | +0.4% | 93,500 | 419億7267万 | -0.78% | 23.29 | 0.58 |
12/10 | 521 | 522 | 504 | 506 | -2.88% | 209,000 | 418億742万 | -1.17% | 23.2 | 0.58 |
12/09 | 530 | 535 | 520 | 521 | -3.16% | 151,900 | 430億4677万 | +1.56% | 23.89 | 0.59 |
12/08 | 539 | 544 | 530 | 538 | +0.37% | 202,600 | 444億5137万 | +4.87% | 24.66 | 0.61 |
12/05 | 530 | 536 | 525 | 536 | +2.49% | 200,200 | 442億8612万 | +4.89% | 24.57 | 0.61 |
12/04 | 517 | 527 | 517 | 523 | +2.35% | 158,900 | 432億1202万 | +2.55% | 23.98 | 0.6 |
12/03 | 520 | 526 | 510 | 511 | -0.97% | 171,100 | 422億2054万 | +0.39% | 23.43 | 0.58 |
12/02 | 513 | 518 | 510 | 516 | +0.39% | 82,300 | 426億3366万 | +0.98% | 23.66 | 0.59 |
12/01 | 505 | 514 | 503 | 514 | +1.78% | 161,400 | 424億6841万 | +0.59% | 23.56 | 0.59 |
11/28 | 501 | 506 | 501 | 505 | +0.8% | 97,500 | 417億2480万 | -1.37% | 23.15 | 0.58 |
11/27 | 505 | 507 | 500 | 501 | -0.2% | 103,100 | 413億9431万 | -2.15% | 22.97 | 0.57 |
11/26 | 512 | 512 | 502 | 502 | -1.57% | 177,000 | 414億7693万 | -1.95% | 23.01 | 0.57 |
11/25 | 513 | 513 | 508 | 510 | +0.99% | 88,900 | 421億3792万 | -0.58% | 23.38 | 0.58 |
11/21 | 503 | 507 | 501 | 505 | +0.8% | 65,900 | 417億2480万 | -1.37% | 23.15 | 0.58 |
11/20 | 506 | 510 | 501 | 501 | -0.99% | 122,500 | 413億9431万 | -2.15% | 22.97 | 0.57 |
11/19 | 525 | 526 | 506 | 506 | -2.32% | 160,200 | 418億742万 | -1.17% | 23.2 | 0.58 |
11/18 | 501 | 518 | 501 | 518 | +3.81% | 121,000 | 427億9890万 | +1.17% | 23.75 | 0.59 |
11/17 | 509 | 510 | 499 | 499 | -1.77% | 117,800 | 412億2906万 | -2.54% | 22.88 | 0.57 |
11/14 | 510 | 510 | 505 | 508 | +0.59% | 99,800 | 419億7267万 | -1.17% | 23.29 | 0.58 |
11/13 | 505 | 511 | 501 | 505 | -0.59% | 109,500 | 417億2480万 | -2.13% | 23.15 | 0.58 |
11/12 | 516 | 521 | 507 | 508 | -1.74% | 137,500 | 419億7267万 | -2.12% | 23.29 | 0.58 |
11/11 | 513 | 521 | 511 | 517 | +1.17% | 95,400 | 427億1628万 | -0.96% | 23.7 | 0.59 |
11/10 | 510 | 514 | 506 | 511 | -0.39% | 144,300 | 422億2054万 | -2.29% | 23.43 | 0.58 |
11/07 | 516 | 518 | 511 | 513 | -0.77% | 146,500 | 423億8579万 | -2.29% | 23.52 | 0.59 |
11/06 | 523 | 528 | 515 | 517 | -0.77% | 239,700 | 427億1628万 | -2.08% | 23.7 | 0.59 |
11/05 | 516 | 524 | 512 | 521 | +1.76% | 127,400 | 430億4677万 | -1.7% | 23.89 | 0.59 |
11/04 | 535 | 535 | 511 | 512 | -0.78% | 176,700 | 423億316万 | -3.94% | 23.47 | 0.58 |
10/31 | 510 | 519 | 508 | 516 | +3.2% | 187,200 | 426億3366万 | -3.73% | 23.66 | 0.59 |