株価チャート
2014/12/12～2015/05/14
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 |
| 05/14 | 768 | 771 | 752 | 754 | -2.33% | 212,000 | 1739億8948万 | -1.44% | 13.9 | 0.58 |
| 05/13 | 785 | 789 | 769 | 772 | -2.03% | 175,000 | 1781億4308万 | +1.05% | 14.23 | 0.6 |
| 05/12 | 780 | 790 | 775 | 788 | +1.03% | 245,000 | 1818億3516万 | +3.28% | 14.53 | 0.61 |
| 05/11 | 779 | 789 | 773 | 780 | +1.43% | 331,000 | 1799億8912万 | +2.63% | 14.38 | 0.6 |
| 05/08 | 764 | 774 | 764 | 769 | +0.65% | 329,000 | 1774億5081万 | +1.32% | 14.18 | 0.6 |
| 05/07 | 769 | 783 | 759 | 764 | 0% | 356,000 | 1762億9704万 | +0.79% | 14.09 | 0.59 |
| 05/01 | 757 | 778 | 753 | 764 | -0.91% | 304,000 | 1762億9704万 | +0.92% | 14.09 | 0.59 |
| 04/30 | 781 | 786 | 765 | 771 | -2.03% | 434,000 | 1779億1232万 | +1.85% | 14.22 | 0.6 |
| 04/28 | 785 | 792 | 782 | 787 | +0.51% | 219,000 | 1816億441万 | +4.1% | 14.51 | 0.61 |
| 04/27 | 787 | 790 | 775 | 783 | -0.38% | 136,000 | 1806億8139万 | +3.71% | 14.44 | 0.61 |
| 04/24 | 792 | 793 | 783 | 786 | -0.76% | 116,000 | 1813億7365万 | +4.24% | 14.49 | 0.61 |
| 04/23 | 800 | 803 | 782 | 792 | -0.5% | 387,000 | 1827億5819万 | +5.18% | 14.6 | 0.61 |
| 04/22 | 790 | 800 | 786 | 796 | +1.53% | 400,000 | 1836億8121万 | +5.99% | 14.68 | 0.62 |
| 04/21 | 773 | 798 | 773 | 784 | +1.69% | 363,000 | 1809億1214万 | +4.53% | 14.46 | 0.61 |
| 04/20 | 770 | 785 | 763 | 771 | +0.13% | 398,000 | 1779億1232万 | +2.94% | 14.22 | 0.6 |
| 04/17 | 759 | 790 | 757 | 770 | 0% | 621,000 | 1776億8157万 | +2.8% | 14.2 | 0.6 |
| 04/16 | 733 | 771 | 733 | 770 | +5.05% | 347,000 | 1776億8157万 | +2.8% | 14.2 | 0.6 |
| 04/15 | 736 | 742 | 733 | 733 | -1.61% | 94,000 | 1691億4362万 | -2.01% | 13.52 | 0.57 |
| 04/14 | 729 | 746 | 728 | 745 | +2.19% | 214,000 | 1719億1269万 | -0.53% | 13.74 | 0.58 |
| 04/13 | 739 | 739 | 726 | 729 | -1.35% | 163,000 | 1682億2060万 | -2.67% | 13.44 | 0.57 |
| 04/10 | 750 | 750 | 737 | 739 | -0.81% | 185,000 | 1705億2816万 | -1.34% | 13.63 | 0.57 |
| 04/09 | 752 | 752 | 742 | 745 | -0.4% | 230,000 | 1719億1269万 | -0.53% | 13.74 | 0.58 |
| 04/08 | 745 | 753 | 744 | 748 | +0.94% | 338,000 | 1726億495万 | -0.13% | 13.79 | 0.58 |
| 04/07 | 735 | 745 | 735 | 741 | +1.23% | 280,000 | 1709億8967万 | -0.94% | 13.66 | 0.57 |
| 04/06 | 734 | 734 | 727 | 732 | -0.41% | 116,000 | 1689億1287万 | -2.14% | 13.5 | 0.57 |
| 04/03 | 744 | 745 | 727 | 735 | -1.61% | 174,000 | 1696億513万 | -1.74% | 13.55 | 0.57 |
| 04/02 | 724 | 755 | 721 | 747 | +2.75% | 402,000 | 1723億7420万 | -0.13% | 13.77 | 0.58 |
| 04/01 | 729 | 737 | 720 | 727 | -1.36% | 548,000 | 1677億5909万 | -2.81% | 13.41 | 0.56 |
| 03/31 | 768 | 771 | 736 | 737 | -2.9% | 612,000 | 1700億6664万 | -1.47% | 13.18 | 0.57 |
| 03/30 | 750 | 765 | 742 | 759 | +2.43% | 563,000 | 1751億4326万 | +1.47% | 13.58 | 0.58 |
| 03/27 | 734 | 762 | 734 | 741 | -0.94% | 345,000 | 1709億8967万 | -0.8% | 13.25 | 0.57 |
| 03/26 | 760 | 761 | 739 | 748 | -1.58% | 483,000 | 1726億495万 | 0% | 13.38 | 0.57 |
| 03/25 | 758 | 765 | 748 | 760 | +0.26% | 215,000 | 1753億7402万 | +1.74% | 13.59 | 0.58 |
| 03/24 | 753 | 759 | 743 | 758 | +0.93% | 302,000 | 1749億1251万 | +1.61% | 13.56 | 0.58 |
| 03/23 | 752 | 752 | 741 | 751 | -0.66% | 194,000 | 1732億9722万 | +0.94% | 13.43 | 0.58 |
| 03/20 | 755 | 756 | 745 | 756 | +0.53% | 341,000 | 1744億5099万 | +1.89% | 13.52 | 0.58 |
| 03/19 | 765 | 769 | 748 | 752 | -2.21% | 325,000 | 1735億2797万 | +1.76% | 13.45 | 0.58 |
| 03/18 | 767 | 771 | 760 | 769 | +0.39% | 141,000 | 1774億5081万 | +4.34% | 13.75 | 0.59 |
| 03/17 | 776 | 776 | 761 | 766 | -0.52% | 241,000 | 1767億5855万 | +4.64% | 13.7 | 0.59 |
| 03/16 | 765 | 780 | 762 | 770 | +0.65% | 415,000 | 1776億8157万 | +5.77% | 13.77 | 0.59 |
| 03/13 | 760 | 775 | 755 | 765 | +1.32% | 617,000 | 1765億2779万 | +5.66% | 13.68 | 0.59 |
| 03/12 | 749 | 760 | 749 | 755 | +1.07% | 605,000 | 1742億2024万 | +4.86% | 13.5 | 0.58 |
| 03/11 | 743 | 749 | 742 | 747 | +0.27% | 324,000 | 1723億7420万 | +4.48% | 13.36 | 0.57 |
| 03/10 | 744 | 748 | 738 | 745 | +0.68% | 396,000 | 1719億1269万 | +4.78% | 13.32 | 0.57 |
| 03/09 | 740 | 742 | 731 | 740 | -0.4% | 548,000 | 1707億5891万 | +4.67% | 13.24 | 0.57 |
| 03/06 | 734 | 748 | 734 | 743 | +0.54% | 448,000 | 1714億5118万 | +5.69% | 13.29 | 0.57 |
| 03/05 | 725 | 740 | 723 | 739 | +1.93% | 325,000 | 1705億2816万 | +5.72% | 13.22 | 0.57 |
| 03/04 | 730 | 730 | 721 | 725 | -1.09% | 328,000 | 1672億9758万 | +4.32% | 12.97 | 0.56 |
| 03/03 | 735 | 735 | 726 | 733 | +0.55% | 262,000 | 1691億4362万 | +6.08% | 13.11 | 0.56 |
| 03/02 | 735 | 738 | 723 | 729 | -1.22% | 490,000 | 1682億2060万 | +6.27% | 13.04 | 0.56 |
| 02/27 | 744 | 750 | 735 | 738 | -0.67% | 448,000 | 1702億9740万 | +8.21% | 13.2 | 0.57 |
| 02/26 | 739 | 744 | 731 | 743 | +0.95% | 311,000 | 1714億5118万 | +9.75% | 13.29 | 0.57 |
| 02/25 | 740 | 740 | 733 | 736 | -0.14% | 165,000 | 1698億3589万 | +9.52% | 13.16 | 0.57 |
| 02/24 | 732 | 739 | 730 | 737 | +0.41% | 314,000 | 1700億6664万 | +10.49% | 13.18 | 0.57 |
| 02/23 | 750 | 750 | 728 | 734 | -2% | 462,000 | 1693億7438万 | +10.88% | 13.13 | 0.56 |
| 02/20 | 746 | 750 | 737 | 749 | +0.4% | 314,000 | 1728億3571万 | +14% | 13.4 | 0.58 |
| 02/19 | 721 | 747 | 721 | 746 | +2.75% | 428,000 | 1721億4344万 | +14.42% | 13.34 | 0.57 |
| 02/18 | 714 | 730 | 714 | 726 | +3.13% | 399,000 | 1675億2834万 | +12.21% | 12.98 | 0.56 |
| 02/17 | 704 | 715 | 702 | 704 | -0.42% | 406,000 | 1624億5172万 | +9.49% | 12.59 | 0.54 |
| 02/16 | 683 | 709 | 683 | 707 | +3.21% | 405,000 | 1631億4399万 | +10.47% | 12.65 | 0.54 |
| 02/13 | 680 | 693 | 680 | 685 | 0% | 354,000 | 1580億6737万 | +7.54% | 12.25 | 0.53 |
| 02/12 | 671 | 693 | 669 | 685 | +3.16% | 358,000 | 1580億6737万 | +7.87% | 12.25 | 0.53 |
| 02/10 | 667 | 668 | 658 | 664 | -0.45% | 205,000 | 1532億2151万 | +5.06% | 11.88 | 0.51 |
| 02/09 | 661 | 668 | 661 | 667 | +0.91% | 234,000 | 1539億1377万 | +5.71% | 11.93 | 0.51 |
| 02/06 | 659 | 666 | 657 | 661 | +1.54% | 201,000 | 1525億2924万 | +4.92% | 11.82 | 0.51 |
| 02/05 | 655 | 660 | 644 | 651 | -0.15% | 316,000 | 1502億2169万 | +3.33% | 11.64 | 0.5 |
| 02/04 | 641 | 657 | 638 | 652 | +2.35% | 344,000 | 1504億5244万 | +3.66% | 11.66 | 0.5 |
| 02/03 | 643 | 647 | 635 | 637 | -0.62% | 284,000 | 1469億9112万 | +1.27% | 11.39 | 0.49 |
| 02/02 | 639 | 645 | 637 | 641 | -0.31% | 182,000 | 1479億1414万 | +1.91% | 11.46 | 0.49 |
| 01/30 | 646 | 649 | 641 | 643 | +1.1% | 323,000 | 1483億7565万 | +2.23% | 11.5 | 0.49 |
| 01/29 | 632 | 641 | 631 | 636 | -0.63% | 147,000 | 1467億6036万 | +1.11% | 11.38 | 0.49 |
| 01/28 | 628 | 643 | 627 | 640 | +0.95% | 187,000 | 1476億8338万 | +1.91% | 11.45 | 0.49 |
| 01/27 | 624 | 634 | 616 | 634 | +3.09% | 182,000 | 1462億9885万 | +1.12% | 11.34 | 0.49 |
| 01/26 | 604 | 617 | 604 | 615 | +0.33% | 214,000 | 1419億1450万 | -1.91% | 11 | 0.47 |
| 01/23 | 613 | 615 | 609 | 613 | +0.66% | 170,000 | 1414億5299万 | -2.23% | 10.96 | 0.47 |
| 01/22 | 612 | 613 | 602 | 609 | -1.14% | 196,000 | 1405億2997万 | -3.03% | 10.89 | 0.47 |
| 01/21 | 618 | 619 | 611 | 616 | -0.96% | 201,000 | 1421億4525万 | -2.07% | 11.02 | 0.47 |
| 01/20 | 617 | 625 | 615 | 622 | +1.14% | 208,000 | 1435億2979万 | -1.27% | 11.12 | 0.48 |
| 01/19 | 618 | 619 | 609 | 615 | +0.82% | 173,000 | 1419億1450万 | -2.69% | 11 | 0.47 |
| 01/16 | 614 | 617 | 602 | 610 | -2.71% | 321,000 | 1407億6072万 | -3.79% | 10.91 | 0.47 |
| 01/15 | 614 | 628 | 614 | 627 | +1.79% | 256,000 | 1446億8356万 | -1.42% | 11.21 | 0.48 |
| 01/14 | 620 | 624 | 599 | 616 | -1.44% | 401,000 | 1421億4525万 | -3.45% | 11.02 | 0.47 |
| 01/13 | 622 | 626 | 616 | 625 | -0.95% | 246,000 | 1442億2205万 | -2.19% | 11.18 | 0.48 |
| 01/09 | 632 | 635 | 625 | 631 | +0.48% | 281,000 | 1456億658万 | -1.56% | 11.29 | 0.48 |
| 01/08 | 631 | 635 | 624 | 628 | +0.16% | 230,000 | 1449億1432万 | -2.03% | 11.23 | 0.48 |
| 01/07 | 620 | 633 | 620 | 627 | +0.32% | 316,000 | 1446億8356万 | -2.34% | 11.21 | 0.48 |
| 01/06 | 633 | 635 | 622 | 625 | -2.65% | 363,000 | 1442億2205万 | -2.8% | 11.18 | 0.48 |
| 01/05 | 640 | 650 | 635 | 642 | 0% | 198,000 | 1481億4489万 | -0.31% | 11.48 | 0.49 |
| 2014 |
| 12/30 | 649 | 650 | 641 | 642 | -0.62% | 188,000 | 1481億4489万 | -0.31% | 11.48 | 0.5 |
| 12/29 | 645 | 649 | 640 | 646 | +0.47% | 168,000 | 1490億6791万 | +0.16% | 11.55 | 0.51 |
| 12/26 | 643 | 647 | 640 | 643 | 0% | 129,000 | 1483億7565万 | -0.31% | 11.5 | 0.5 |
| 12/25 | 643 | 647 | 642 | 643 | -0.16% | 117,000 | 1483億7565万 | -0.31% | 11.5 | 0.5 |
| 12/24 | 640 | 647 | 637 | 644 | +2.06% | 237,000 | 1486億640万 | -0.31% | 11.52 | 0.51 |
| 12/22 | 643 | 643 | 628 | 631 | -1.87% | 196,000 | 1456億658万 | -2.17% | 11.29 | 0.5 |
| 12/19 | 636 | 644 | 633 | 643 | +3.21% | 283,000 | 1483億7565万 | -0.46% | 11.5 | 0.5 |
| 12/18 | 634 | 644 | 621 | 623 | +1.14% | 629,000 | 1437億6054万 | -3.56% | 11.14 | 0.49 |
| 12/17 | 612 | 628 | 612 | 616 | +0.49% | 323,000 | 1421億4525万 | -4.79% | 11.02 | 0.48 |
| 12/16 | 613 | 619 | 608 | 613 | -1.61% | 400,000 | 1414億5299万 | -5.4% | 10.96 | 0.48 |
| 12/15 | 623 | 635 | 623 | 623 | -1.27% | 314,000 | 1437億6054万 | -4.15% | 11.14 | 0.49 |
| 12/12 | 638 | 645 | 631 | 631 | -1.56% | 642,000 | 1456億658万 | -3.07% | 11.29 | 0.5 |
