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 | 640 | 644 | 618 | 618 | -2.83% | 2,893,000 | 4735億3129万 | -3.59% | 15.57 | 0.74 |
| 03/30 | 633 | 640 | 628 | 636 | +1.27% | 2,514,000 | 4873億2347万 | -0.93% | 16.03 | 0.77 |
| 03/27 | 625 | 640 | 622 | 628 | -0.63% | 2,839,000 | 4811億9361万 | -2.33% | 15.83 | 0.76 |
| 03/26 | 643 | 649 | 630 | 632 | -2.32% | 2,461,000 | 4842億5854万 | -1.86% | 15.93 | 0.76 |
| 03/25 | 639 | 647 | 638 | 647 | +1.09% | 2,822,000 | 4957億5202万 | +0.31% | 16.3 | 0.78 |
| 03/24 | 634 | 641 | 631 | 640 | +0.16% | 1,683,000 | 4903億8840万 | -0.78% | 16.13 | 0.77 |
| 03/23 | 639 | 641 | 632 | 639 | -0.31% | 1,568,000 | 4896億2216万 | -0.78% | 16.1 | 0.77 |
| 03/20 | 641 | 642 | 634 | 641 | 0% | 1,948,000 | 4911億5463万 | -0.31% | 16.15 | 0.77 |
| 03/19 | 650 | 652 | 638 | 641 | -1.69% | 2,348,000 | 4911億5463万 | -0.16% | 16.15 | 0.77 |
| 03/18 | 653 | 657 | 648 | 652 | 0% | 1,862,000 | 4995億8318万 | +1.72% | 16.43 | 0.79 |
| 03/17 | 660 | 662 | 647 | 652 | -0.46% | 1,780,000 | 4995億8318万 | +2.03% | 16.43 | 0.79 |
| 03/16 | 651 | 670 | 651 | 655 | 0% | 2,727,000 | 5018億8187万 | +2.66% | 16.51 | 0.79 |
| 03/13 | 650 | 660 | 646 | 655 | +0.77% | 3,993,000 | 5018億8187万 | +2.99% | 16.51 | 0.79 |
| 03/12 | 644 | 655 | 644 | 650 | +0.93% | 2,365,000 | 4980億5071万 | +2.52% | 16.38 | 0.78 |
| 03/11 | 636 | 646 | 636 | 644 | +0.63% | 1,423,000 | 4934億5332万 | +1.9% | 16.23 | 0.78 |
| 03/10 | 643 | 645 | 634 | 640 | +0.31% | 2,218,000 | 4903億8840万 | +1.59% | 16.13 | 0.77 |
| 03/09 | 641 | 643 | 636 | 638 | -0.93% | 1,305,000 | 4888億5593万 | +1.59% | 16.08 | 0.77 |
| 03/06 | 640 | 646 | 639 | 644 | +0.31% | 1,790,000 | 4934億5332万 | +2.71% | 16.23 | 0.78 |
| 03/05 | 635 | 643 | 633 | 642 | +1.58% | 1,629,000 | 4919億2086万 | +2.72% | 16.18 | 0.77 |
| 03/04 | 640 | 640 | 628 | 632 | -1.1% | 1,139,000 | 4842億5854万 | +1.44% | 15.93 | 0.76 |
| 03/03 | 646 | 648 | 637 | 639 | -0.16% | 1,578,000 | 4896億2216万 | +2.73% | 16.1 | 0.77 |
| 03/02 | 645 | 646 | 636 | 640 | -0.31% | 1,868,000 | 4903億8840万 | +3.23% | 16.13 | 0.77 |
| 02/27 | 648 | 658 | 640 | 642 | +0.16% | 2,970,000 | 4919億2086万 | +4.05% | 16.18 | 0.77 |
| 02/26 | 643 | 645 | 637 | 641 | -0.16% | 1,719,000 | 4911億5463万 | +4.4% | 16.15 | 0.77 |
| 02/25 | 645 | 645 | 638 | 642 | +0.47% | 1,806,000 | 4919億2086万 | +5.07% | 16.18 | 0.77 |
| 02/24 | 645 | 647 | 636 | 639 | -1.54% | 1,969,000 | 4896億2216万 | +5.1% | 16.1 | 0.77 |
| 02/23 | 665 | 669 | 642 | 649 | -1.52% | 2,890,000 | 4972億8448万 | +7.1% | 16.36 | 0.78 |
| 02/20 | 660 | 662 | 649 | 659 | +0.92% | 1,910,000 | 5049億4680万 | +9.47% | 16.61 | 0.79 |
| 02/19 | 638 | 655 | 638 | 653 | +1.4% | 2,856,000 | 5003億4941万 | +9.2% | 16.46 | 0.79 |
| 02/18 | 633 | 647 | 631 | 644 | +3.54% | 2,894,000 | 4934億5332万 | +8.24% | 16.23 | 0.78 |
| 02/17 | 629 | 634 | 621 | 622 | -0.64% | 2,368,000 | 4765億9622万 | +5.07% | 15.67 | 0.75 |
| 02/16 | 615 | 632 | 615 | 626 | +2.12% | 2,377,000 | 4796億6115万 | +6.1% | 15.78 | 0.75 |
| 02/13 | 616 | 618 | 610 | 613 | -0.65% | 1,933,000 | 4697億13万 | +4.25% | 15.45 | 0.74 |
| 02/12 | 613 | 619 | 610 | 617 | +1.82% | 3,290,000 | 4727億6506万 | +5.29% | 15.55 | 0.74 |
| 02/10 | 609 | 612 | 602 | 606 | -0.66% | 1,915,000 | 4643億3651万 | +3.77% | 15.27 | 0.73 |
| 02/09 | 615 | 618 | 606 | 610 | -0.33% | 2,126,000 | 4674億144万 | +4.45% | 15.37 | 0.73 |
| 02/06 | 610 | 614 | 606 | 612 | +1.49% | 1,677,000 | 4689億3390万 | +4.97% | 15.42 | 0.74 |
| 02/05 | 606 | 608 | 597 | 603 | +0.17% | 1,952,000 | 4620億3782万 | +3.43% | 15.2 | 0.73 |
| 02/04 | 603 | 614 | 600 | 602 | +0.5% | 2,738,000 | 4612億7158万 | +3.08% | 15.17 | 0.72 |
| 02/03 | 600 | 603 | 596 | 599 | +0.5% | 2,075,000 | 4589億7289万 | +2.57% | 15.1 | 0.72 |
| 02/02 | 590 | 599 | 587 | 596 | 0% | 1,141,000 | 4566億7419万 | +2.05% | 15.02 | 0.72 |
| 01/30 | 600 | 603 | 596 | 596 | -0.17% | 1,968,000 | 4566億7419万 | +1.88% | 15.02 | 0.72 |
| 01/29 | 595 | 603 | 595 | 597 | -0.5% | 1,182,000 | 4574億4042万 | +2.05% | 15.04 | 0.72 |
| 01/28 | 598 | 604 | 597 | 600 | -0.17% | 1,838,000 | 4597億3912万 | +2.74% | 15.12 | 0.72 |
| 01/27 | 584 | 601 | 583 | 601 | +3.8% | 1,365,000 | 4605億535万 | +3.09% | 15.15 | 0.72 |
| 01/26 | 569 | 580 | 568 | 579 | +1.22% | 1,159,000 | 4436億4825万 | -0.52% | 14.59 | 0.7 |
| 01/23 | 575 | 575 | 571 | 572 | +1.06% | 956,000 | 4382億8463万 | -1.72% | 14.41 | 0.69 |
| 01/22 | 565 | 568 | 557 | 566 | -0.35% | 1,784,000 | 4336億8724万 | -2.75% | 14.26 | 0.68 |
| 01/21 | 577 | 577 | 567 | 568 | -2.07% | 1,192,000 | 4352億1970万 | -2.57% | 14.31 | 0.68 |
| 01/20 | 572 | 580 | 570 | 580 | +1.93% | 935,000 | 4444億1448万 | -0.68% | 14.62 | 0.7 |
| 01/19 | 569 | 572 | 564 | 569 | +1.79% | 1,408,000 | 4359億8593万 | -2.9% | 14.34 | 0.69 |
| 01/16 | 560 | 564 | 554 | 559 | -2.1% | 1,578,000 | 4283億2361万 | -4.77% | 14.09 | 0.67 |
| 01/15 | 565 | 573 | 563 | 571 | +1.06% | 1,110,000 | 4375億1840万 | -3.06% | 14.39 | 0.69 |
| 01/14 | 566 | 574 | 561 | 565 | -1.05% | 1,353,000 | 4329億2100万 | -4.4% | 14.24 | 0.68 |
| 01/13 | 564 | 572 | 560 | 571 | -0.17% | 1,350,000 | 4375億1840万 | -3.55% | 14.39 | 0.69 |
| 01/09 | 577 | 579 | 569 | 572 | -0.69% | 1,725,000 | 4382億8463万 | -3.54% | 14.41 | 0.69 |
| 01/08 | 572 | 581 | 571 | 576 | +1.41% | 1,569,000 | 4413億4956万 | -3.03% | 14.52 | 0.69 |
| 01/07 | 569 | 571 | 563 | 568 | -0.87% | 1,427,000 | 4352億1970万 | -4.54% | 14.31 | 0.68 |
| 01/06 | 581 | 582 | 573 | 573 | -3.05% | 1,778,000 | 4390億5086万 | -3.86% | 14.44 | 0.69 |
| 01/05 | 595 | 596 | 585 | 591 | -1.5% | 1,165,000 | 4528億4303万 | -1.01% | 14.89 | 0.71 |
| 2014 |
| 12/30 | 609 | 609 | 599 | 600 | -1.15% | 1,185,000 | 4597億3912万 | +0.5% | 15.13 | 0.72 |
| 12/29 | 614 | 614 | 603 | 607 | -0.49% | 1,060,000 | 4651億274万 | +1.68% | 15.31 | 0.73 |
| 12/26 | 612 | 617 | 608 | 610 | -0.33% | 780,000 | 4674億144万 | +2.18% | 15.38 | 0.73 |
| 12/25 | 614 | 615 | 611 | 612 | 0% | 927,000 | 4689億3390万 | +2.68% | 15.43 | 0.74 |
| 12/24 | 603 | 613 | 603 | 612 | +2.34% | 1,706,000 | 4689億3390万 | +2.68% | 15.43 | 0.74 |
| 12/22 | 599 | 599 | 591 | 598 | +0.34% | 1,782,000 | 4582億666万 | +0.5% | 15.08 | 0.72 |
| 12/19 | 593 | 600 | 592 | 596 | +2.23% | 2,099,000 | 4566億7419万 | +0.17% | 15.03 | 0.72 |
| 12/18 | 592 | 598 | 580 | 583 | +1.57% | 1,872,000 | 4467億1318万 | -2.18% | 14.7 | 0.7 |
| 12/17 | 570 | 584 | 570 | 574 | +0.35% | 1,738,000 | 4398億1709万 | -3.69% | 14.47 | 0.69 |
| 12/16 | 575 | 580 | 570 | 572 | -1.55% | 1,534,000 | 4382億8463万 | -4.19% | 14.42 | 0.69 |
| 12/15 | 579 | 589 | 579 | 581 | -0.34% | 1,490,000 | 4451億8071万 | -2.84% | 14.65 | 0.7 |
| 12/12 | 584 | 591 | 581 | 583 | -0.85% | 3,437,000 | 4467億1318万 | -2.67% | 14.7 | 0.7 |
| 12/11 | 588 | 592 | 586 | 588 | -1.34% | 1,022,000 | 4505億4434万 | -1.84% | 14.83 | 0.71 |
| 12/10 | 613 | 617 | 594 | 596 | -2.77% | 1,759,000 | 4566億7419万 | -0.5% | 15.03 | 0.72 |
| 12/09 | 607 | 613 | 605 | 613 | +0.49% | 1,068,000 | 4697億13万 | +2.34% | 15.46 | 0.74 |
| 12/08 | 610 | 610 | 604 | 610 | +0.66% | 1,253,000 | 4674億144万 | +2.01% | 15.38 | 0.73 |
| 12/05 | 605 | 607 | 602 | 606 | -0.16% | 924,000 | 4643億3651万 | +1.68% | 15.28 | 0.73 |
| 12/04 | 606 | 610 | 604 | 607 | +0.83% | 1,102,000 | 4651億274万 | +2.36% | 15.31 | 0.73 |
| 12/03 | 602 | 607 | 600 | 602 | 0% | 1,313,000 | 4612億7158万 | +2.03% | 15.18 | 0.73 |
| 12/02 | 596 | 604 | 592 | 602 | +0.5% | 1,108,000 | 4612億7158万 | +2.73% | 15.18 | 0.73 |
| 12/01 | 600 | 603 | 595 | 599 | 0% | 1,341,000 | 4589億7289万 | +2.74% | 15.1 | 0.72 |
| 11/28 | 590 | 600 | 590 | 599 | +2.22% | 1,295,000 | 4589億7289万 | +3.45% | 15.1 | 0.72 |
| 11/27 | 593 | 596 | 584 | 586 | -1.51% | 1,404,000 | 4490億1187万 | +1.91% | 14.78 | 0.71 |
| 11/26 | 593 | 600 | 592 | 595 | +0.17% | 1,589,000 | 4559億796万 | +4.39% | 15 | 0.72 |
| 11/25 | 604 | 609 | 593 | 594 | -1.33% | 3,823,000 | 4551億4173万 | +4.95% | 14.98 | 0.72 |
| 11/21 | 600 | 605 | 597 | 602 | +0.33% | 1,691,000 | 4612億7158万 | +7.31% | 15.18 | 0.73 |
| 11/20 | 605 | 607 | 600 | 600 | +0.33% | 1,663,000 | 4597億3912万 | +7.72% | 15.13 | 0.72 |
| 11/19 | 601 | 610 | 596 | 598 | -0.5% | 2,552,000 | 4582億666万 | +8.14% | 15.08 | 0.72 |
| 11/18 | 597 | 604 | 596 | 601 | +2.04% | 2,403,000 | 4605億535万 | +9.67% | 15.16 | 0.72 |
| 11/17 | 608 | 608 | 587 | 589 | -3.13% | 1,884,000 | 4513億1057万 | +8.07% | 14.85 | 0.71 |
| 11/14 | 610 | 610 | 602 | 608 | +1% | 2,737,000 | 4658億6898万 | +12.18% | 15.33 | 0.73 |
| 11/13 | 595 | 605 | 593 | 602 | +0.5% | 1,984,000 | 4612億7158万 | +11.9% | 15.18 | 0.73 |
| 11/12 | 600 | 610 | 596 | 599 | +0.17% | 2,710,000 | 4589億7289万 | +11.96% | 15.1 | 0.72 |
| 11/11 | 595 | 600 | 592 | 598 | +0.5% | 1,898,000 | 4582億666万 | +12.41% | 15.08 | 0.72 |
| 11/10 | 594 | 600 | 590 | 595 | +0.17% | 2,254,000 | 4559億796万 | +12.48% | 15 | 0.72 |
| 11/07 | 586 | 594 | 581 | 594 | +2.41% | 1,226,000 | 4551億4173万 | +12.93% | 14.98 | 0.72 |
| 11/06 | 598 | 598 | 579 | 580 | -2.68% | 1,861,000 | 4444億1448万 | +10.69% | 14.63 | 0.7 |
| 11/05 | 594 | 596 | 584 | 596 | +0.34% | 3,094,000 | 4566億7419万 | +13.96% | 15.03 | 0.72 |
| 11/04 | 617 | 617 | 593 | 594 | +0.85% | 4,588,000 | 4551億4173万 | +14.01% | 14.98 | 0.72 |
| 10/31 | 559 | 592 | 557 | 589 | +6.32% | 4,713,000 | 4513億1057万 | +13.49% | 14.85 | 0.71 |
