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 | 607 | 610 | 593 | 593 | -1.33% | 6,664,800 | 7062億6359万 | +0.51% | 30.42 | 4.17 |
| 03/30 | 596 | 603 | 592 | 601 | +1.52% | 4,541,800 | 7157億9160万 | +1.86% | 30.83 | 4.23 |
| 03/27 | 592 | 602 | 588 | 592 | -0.67% | 4,562,800 | 7050億7259万 | +0.34% | 30.36 | 4.16 |
| 03/26 | 602 | 602 | 593 | 596 | -1.32% | 3,886,300 | 7098億3659万 | +0.85% | 30.57 | 4.19 |
| 03/25 | 597 | 604 | 596 | 604 | +1.34% | 3,532,900 | 7193億6460万 | +2.2% | 30.98 | 4.25 |
| 03/24 | 597 | 598 | 591 | 596 | -0.33% | 4,524,900 | 7098億3659万 | +1.02% | 30.57 | 4.19 |
| 03/23 | 601 | 603 | 596 | 598 | -1.32% | 4,216,500 | 7122億1859万 | +1.53% | 30.67 | 4.2 |
| 03/20 | 606 | 607 | 601 | 606 | 0% | 2,935,400 | 7217億4660万 | +2.89% | 31.08 | 4.26 |
| 03/19 | 606 | 607 | 595 | 606 | 0% | 6,555,400 | 7217億4660万 | +3.24% | 31.08 | 4.26 |
| 03/18 | 601 | 606 | 594 | 606 | +0.33% | 3,985,300 | 7217億4660万 | +3.59% | 31.08 | 4.26 |
| 03/17 | 614 | 614 | 600 | 604 | -0.66% | 5,092,300 | 7193億6460万 | +3.78% | 30.98 | 4.25 |
| 03/16 | 607 | 617 | 604 | 608 | +1% | 7,162,300 | 7241億2860万 | +4.83% | 31.19 | 4.27 |
| 03/13 | 598 | 603 | 593 | 602 | +1.86% | 7,557,400 | 7169億8260万 | +4.15% | 30.88 | 4.23 |
| 03/12 | 581 | 592 | 581 | 591 | +2.07% | 4,565,400 | 7038億8159万 | +2.78% | 30.31 | 4.15 |
| 03/11 | 576 | 582 | 575 | 579 | -0.34% | 4,218,000 | 6895億8957万 | +1.05% | 29.7 | 4.07 |
| 03/10 | 580 | 590 | 577 | 581 | +0.52% | 7,755,900 | 6919億7158万 | +1.75% | 29.8 | 4.08 |
| 03/09 | 573 | 579 | 567 | 578 | +0.52% | 5,640,600 | 6883億9857万 | +1.4% | 29.65 | 4.06 |
| 03/06 | 575 | 576 | 571 | 575 | 0% | 5,958,000 | 6848億2557万 | +1.23% | 29.49 | 4.04 |
| 03/05 | 573 | 575 | 569 | 575 | +0.35% | 3,743,300 | 6848億2557万 | +1.59% | 29.49 | 4.04 |
| 03/04 | 576 | 579 | 570 | 573 | 0% | 5,260,500 | 6824億4357万 | +1.6% | 29.39 | 4.03 |
| 03/03 | 572 | 581 | 571 | 573 | +0.53% | 6,431,400 | 6824億4357万 | +2.14% | 29.39 | 4.03 |
| 03/02 | 580 | 581 | 568 | 570 | -1.72% | 6,635,600 | 6788億7057万 | +1.97% | 29.24 | 4.01 |
| 02/27 | 584 | 585 | 572 | 580 | 0% | 8,941,300 | 6907億8058万 | +4.5% | 29.75 | 4.08 |
| 02/26 | 583 | 588 | 578 | 580 | -0.68% | 5,758,600 | 6907億8058万 | +5.07% | 29.75 | 4.08 |
| 02/25 | 593 | 594 | 581 | 584 | -1.18% | 7,341,100 | 6955億4458万 | +6.57% | 29.95 | 4.11 |
| 02/24 | 603 | 603 | 588 | 591 | -1.99% | 8,229,800 | 7038億8159万 | +8.44% | 30.31 | 4.15 |
| 02/23 | 612 | 614 | 598 | 603 | -0.17% | 8,004,000 | 7181億7360万 | +11.46% | 30.93 | 4.24 |
| 02/20 | 605 | 608 | 595 | 604 | +0.17% | 6,842,900 | 7193億6460万 | +12.69% | 30.98 | 4.25 |
| 02/19 | 592 | 612 | 591 | 603 | +3.08% | 9,901,100 | 7181億7360万 | +13.56% | 30.93 | 4.24 |
| 02/18 | 581 | 590 | 580 | 585 | +1.56% | 6,851,400 | 6967億3558万 | +11.01% | 30.01 | 4.11 |
| 02/17 | 583 | 589 | 574 | 576 | -1.03% | 6,113,800 | 6860億1657万 | +10.13% | 29.54 | 4.05 |
| 02/16 | 579 | 588 | 571 | 582 | +2.28% | 6,629,100 | 6931億6258万 | +11.92% | 29.85 | 4.09 |
| 02/13 | 556 | 572 | 555 | 569 | +2.52% | 6,790,400 | 6776億7956万 | +10.06% | 29.19 | 4 |
| 02/12 | 546 | 557 | 541 | 555 | +2.78% | 6,817,600 | 6610億555万 | +7.98% | 28.47 | 3.9 |
| 02/10 | 543 | 545 | 537 | 540 | -1.1% | 4,190,300 | 6431億4054万 | +5.68% | 27.7 | 3.8 |
| 02/09 | 548 | 551 | 541 | 546 | +0.37% | 3,460,500 | 6502億8654万 | +7.06% | 28.01 | 3.84 |
| 02/06 | 550 | 555 | 537 | 544 | -0.37% | 5,002,900 | 6479億454万 | +7.09% | 27.9 | 3.82 |
| 02/05 | 540 | 549 | 535 | 546 | +1.68% | 3,940,600 | 6502億8654万 | +7.69% | 28.01 | 3.84 |
| 02/04 | 545 | 547 | 532 | 537 | +0.19% | 4,723,800 | 6395億6753万 | +6.13% | 27.54 | 3.78 |
| 02/03 | 548 | 552 | 533 | 536 | -0.56% | 4,404,500 | 6383億7653万 | +6.35% | 27.49 | 3.77 |
| 02/02 | 528 | 542 | 526 | 539 | +1.7% | 3,459,300 | 6419億4953万 | +7.16% | 27.65 | 3.79 |
| 01/30 | 532 | 544 | 529 | 530 | +0.76% | 4,697,900 | 6312億3053万 | +5.79% | 27.18 | 3.73 |
| 01/29 | 516 | 528 | 516 | 526 | +1.35% | 4,255,300 | 6264億6652万 | +5.2% | 26.98 | 3.7 |
| 01/28 | 515 | 522 | 511 | 519 | 0% | 3,101,500 | 6181億2951万 | +4.22% | 26.62 | 3.65 |
| 01/27 | 503 | 520 | 502 | 519 | +4.01% | 5,104,600 | 6181億2951万 | +4.43% | 26.62 | 3.65 |
| 01/26 | 490 | 499 | 489 | 499 | +1.22% | 1,715,800 | 5943億949万 | +0.6% | 25.59 | 3.51 |
| 01/23 | 494 | 494 | 490 | 493 | +0.41% | 1,756,700 | 5871億6349万 | -0.4% | 25.29 | 3.47 |
| 01/22 | 494 | 495 | 488 | 491 | -0.81% | 2,059,200 | 5847億8149万 | -1.01% | 25.18 | 3.45 |
| 01/21 | 493 | 495 | 490 | 495 | +0.2% | 2,060,200 | 5895億4549万 | -0.2% | 25.39 | 3.48 |
| 01/20 | 490 | 494 | 487 | 494 | +1.23% | 1,734,900 | 5883億5449万 | -0.4% | 25.34 | 3.47 |
| 01/19 | 488 | 490 | 482 | 488 | +0.83% | 2,408,100 | 5812億848万 | -1.61% | 25.03 | 3.43 |
| 01/16 | 483 | 486 | 479 | 484 | -1.02% | 3,423,100 | 5764億4448万 | -2.62% | 24.83 | 3.4 |
| 01/15 | 490 | 494 | 485 | 489 | -0.2% | 3,581,200 | 5823億9948万 | -1.81% | 25.08 | 3.44 |
| 01/14 | 493 | 500 | 490 | 490 | -1.21% | 2,349,500 | 5835億9049万 | -1.8% | 25.13 | 3.44 |
| 01/13 | 497 | 498 | 492 | 496 | -1.2% | 2,265,700 | 5907億3649万 | -0.8% | 25.44 | 3.49 |
| 01/09 | 500 | 502 | 496 | 502 | +0.4% | 2,389,100 | 5978億8250万 | +0.2% | 25.75 | 3.53 |
| 01/08 | 493 | 501 | 488 | 500 | +3.09% | 2,827,600 | 5955億50万 | -0.4% | 25.65 | 3.52 |
| 01/07 | 485 | 491 | 485 | 485 | -1.02% | 2,702,500 | 5776億3548万 | -3.58% | 24.88 | 3.41 |
| 01/06 | 495 | 499 | 490 | 490 | -2.78% | 3,773,600 | 5835億9049万 | -2.78% | 25.13 | 3.44 |
| 01/05 | 505 | 506 | 497 | 504 | -0.79% | 2,396,300 | 6002億6450万 | -0.2% | 25.85 | 3.54 |
| 2014 |
| 12/30 | 513 | 513 | 508 | 508 | -0.97% | 1,891,500 | 6050億2850万 | +0.59% | 26.06 | 3.57 |
| 12/29 | 515 | 517 | 507 | 513 | +0.2% | 2,223,900 | 6109億8351万 | +1.58% | 26.31 | 3.61 |
| 12/26 | 507 | 512 | 506 | 512 | +0.99% | 1,454,200 | 6097億9251万 | +1.39% | 26.26 | 3.6 |
| 12/25 | 509 | 510 | 506 | 507 | -0.2% | 1,714,100 | 6038億3750万 | +0.4% | 26.01 | 3.56 |
| 12/24 | 499 | 508 | 496 | 508 | +2.63% | 3,992,500 | 6050億2850万 | +0.59% | 26.06 | 3.57 |
| 12/22 | 501 | 501 | 491 | 495 | -0.2% | 2,677,500 | 5895億4549万 | -1.59% | 25.39 | 3.48 |
| 12/19 | 495 | 498 | 490 | 496 | +2.27% | 2,847,600 | 5907億3649万 | -1.39% | 25.44 | 3.49 |
| 12/18 | 490 | 494 | 483 | 485 | +1.25% | 3,084,900 | 5776億3548万 | -3.58% | 24.88 | 3.41 |
| 12/17 | 480 | 484 | 478 | 479 | -1.24% | 3,552,500 | 5704億8947万 | -4.77% | 24.57 | 3.37 |
| 12/16 | 488 | 491 | 484 | 485 | -1.82% | 2,306,300 | 5776億3548万 | -3.58% | 24.88 | 3.41 |
| 12/15 | 495 | 501 | 493 | 494 | -0.8% | 2,589,200 | 5883億5449万 | -1.79% | 25.34 | 3.47 |
| 12/12 | 492 | 504 | 492 | 498 | +1.22% | 4,288,800 | 5931億1849万 | -0.8% | 25.54 | 3.5 |
| 12/11 | 482 | 494 | 481 | 492 | -0.4% | 3,066,400 | 5859億7249万 | -1.8% | 25.24 | 3.46 |
| 12/10 | 501 | 503 | 493 | 494 | -2.37% | 3,758,400 | 5883億5449万 | -1.2% | 25.34 | 3.47 |
| 12/09 | 507 | 511 | 501 | 506 | -1.17% | 3,188,600 | 6026億4650万 | +1.4% | 25.95 | 3.56 |
| 12/08 | 511 | 514 | 507 | 512 | +0.39% | 2,405,200 | 6097億9251万 | +2.81% | 26.26 | 3.6 |
| 12/05 | 515 | 516 | 506 | 510 | -1.16% | 4,672,800 | 6074億1051万 | +3.03% | 26.16 | 3.59 |
| 12/04 | 520 | 523 | 516 | 516 | -0.96% | 4,266,500 | 6145億5651万 | +4.88% | 26.47 | 3.63 |
| 12/03 | 521 | 522 | 517 | 521 | +0.39% | 2,985,000 | 6205億1152万 | +6.76% | 26.72 | 3.66 |
| 12/02 | 520 | 521 | 516 | 519 | 0% | 2,255,000 | 6181億2951万 | +7.23% | 26.62 | 3.65 |
| 12/01 | 519 | 524 | 516 | 519 | +0.78% | 2,502,500 | 6181億2951万 | +8.35% | 26.62 | 3.65 |
| 11/28 | 512 | 518 | 510 | 515 | +0.78% | 3,926,300 | 6133億6551万 | +8.42% | 26.42 | 3.62 |
| 11/27 | 519 | 520 | 510 | 511 | -1.35% | 2,806,200 | 6086億151万 | +8.49% | 26.21 | 3.59 |
| 11/26 | 522 | 523 | 516 | 518 | -0.38% | 2,960,500 | 6169億3851万 | +10.92% | 26.57 | 3.64 |
| 11/25 | 518 | 523 | 517 | 520 | +1.56% | 4,903,800 | 6193億2052万 | +12.55% | 26.67 | 3.66 |
| 11/21 | 503 | 513 | 503 | 512 | +1.59% | 4,212,600 | 6097億9251万 | +12.04% | 26.26 | 3.6 |
| 11/20 | 513 | 516 | 503 | 504 | -1.37% | 5,513,500 | 6002億6450万 | +11.26% | 25.85 | 3.54 |
| 11/19 | 499 | 514 | 498 | 511 | +3.65% | 6,874,000 | 6086億151万 | +13.81% | 26.21 | 3.59 |
| 11/18 | 487 | 493 | 484 | 493 | +2.28% | 3,780,500 | 5871億6349万 | +10.79% | 25.29 | 3.47 |
| 11/17 | 493 | 493 | 481 | 482 | -1.83% | 4,724,600 | 5740億6248万 | +9.05% | 24.72 | 3.39 |
| 11/14 | 491 | 492 | 486 | 491 | +1.03% | 2,277,500 | 5847億8149万 | +11.59% | 25.18 | 3.45 |
| 11/13 | 481 | 487 | 477 | 486 | +1.04% | 2,718,700 | 5788億2648万 | +10.96% | 24.93 | 3.42 |
| 11/12 | 485 | 491 | 480 | 481 | -0.41% | 4,566,100 | 5728億7148万 | +10.32% | 24.67 | 3.38 |
| 11/11 | 480 | 483 | 478 | 483 | +1.26% | 3,152,600 | 5752億5348万 | +11.29% | 24.77 | 3.4 |
| 11/10 | 474 | 483 | 473 | 477 | +0.42% | 3,120,100 | 5681億747万 | +10.42% | 24.47 | 3.35 |
| 11/07 | 476 | 482 | 475 | 475 | +0.85% | 3,020,000 | 5657億2547万 | +10.47% | 24.36 | 3.34 |
| 11/06 | 480 | 484 | 471 | 471 | -1.46% | 4,993,400 | 5609億6147万 | +9.79% | 24.16 | 3.31 |
| 11/05 | 475 | 479 | 470 | 478 | +0.63% | 4,072,000 | 5692億9847万 | +11.68% | 24.52 | 3.36 |
| 11/04 | 475 | 484 | 471 | 475 | +3.26% | 10,893,300 | 5657億2547万 | +11.5% | 24.36 | 3.34 |
| 10/31 | 446 | 462 | 445 | 460 | +4.31% | 7,463,100 | 5478億6046万 | +8.24% | 23.59 | 3.23 |
