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 | 584 | 585 | 570 | 571 | -1.38% | 747,600 | 1361億5987万 | -1.72% | 7.73 | 0.6 |
| 03/30 | 573 | 580 | 570 | 579 | +1.58% | 841,800 | 1380億6754万 | -0.34% | 7.84 | 0.61 |
| 03/27 | 571 | 581 | 562 | 570 | -3.23% | 933,500 | 1359億2142万 | -1.89% | 7.72 | 0.6 |
| 03/26 | 600 | 602 | 585 | 589 | -1.83% | 1,199,500 | 1404億5213万 | +1.38% | 7.97 | 0.62 |
| 03/25 | 594 | 600 | 594 | 600 | +1.18% | 845,100 | 1430億7517万 | +3.45% | 8.12 | 0.63 |
| 03/24 | 589 | 596 | 586 | 593 | -0.17% | 698,500 | 1414億596万 | +2.42% | 8.03 | 0.62 |
| 03/23 | 592 | 597 | 586 | 594 | +0.68% | 650,900 | 1416億4442万 | +2.95% | 8.04 | 0.62 |
| 03/20 | 585 | 590 | 582 | 590 | +0.85% | 609,600 | 1406億9059万 | +2.43% | 7.99 | 0.62 |
| 03/19 | 589 | 591 | 581 | 585 | -1.02% | 540,400 | 1394億9829万 | +1.92% | 7.92 | 0.62 |
| 03/18 | 591 | 595 | 586 | 591 | +0.34% | 583,900 | 1409億2905万 | +3.32% | 8 | 0.62 |
| 03/17 | 593 | 598 | 586 | 589 | -0.34% | 496,100 | 1404億5213万 | +3.51% | 7.97 | 0.62 |
| 03/16 | 588 | 599 | 586 | 591 | +0.68% | 755,700 | 1409億2905万 | +4.23% | 8 | 0.62 |
| 03/13 | 597 | 597 | 586 | 587 | -0.68% | 1,382,200 | 1399億7521万 | +3.89% | 7.95 | 0.62 |
| 03/12 | 587 | 596 | 586 | 591 | +0.51% | 538,100 | 1409億2905万 | +5.16% | 8 | 0.62 |
| 03/11 | 582 | 592 | 582 | 588 | +0.68% | 751,100 | 1402億1367万 | +5% | 7.96 | 0.62 |
| 03/10 | 585 | 586 | 579 | 584 | +0.17% | 575,900 | 1392億5984万 | +4.85% | 7.91 | 0.61 |
| 03/09 | 583 | 583 | 578 | 583 | 0% | 406,300 | 1390億2138万 | +5.05% | 7.89 | 0.61 |
| 03/06 | 580 | 584 | 577 | 583 | +0.52% | 567,100 | 1390億2138万 | +5.62% | 7.89 | 0.61 |
| 03/05 | 577 | 586 | 575 | 580 | +0.52% | 838,200 | 1383億600万 | +5.45% | 7.85 | 0.61 |
| 03/04 | 574 | 580 | 572 | 577 | +0.87% | 1,030,600 | 1375億9063万 | +5.1% | 7.81 | 0.61 |
| 03/03 | 569 | 573 | 567 | 572 | +0.53% | 602,500 | 1363億9833万 | +4.38% | 7.74 | 0.6 |
| 03/02 | 566 | 572 | 564 | 569 | +1.25% | 640,600 | 1356億8296万 | +4.21% | 7.7 | 0.6 |
| 02/27 | 561 | 568 | 557 | 562 | +0.18% | 754,800 | 1340億1375万 | +3.12% | 7.61 | 0.59 |
| 02/26 | 556 | 561 | 555 | 561 | +0.72% | 488,000 | 1337億7529万 | +3.31% | 7.59 | 0.59 |
| 02/25 | 559 | 560 | 553 | 557 | -0.54% | 853,600 | 1328億2145万 | +2.77% | 7.54 | 0.59 |
| 02/24 | 562 | 573 | 557 | 560 | -2.1% | 938,100 | 1335億3683万 | +3.32% | 7.58 | 0.59 |
| 02/23 | 571 | 577 | 567 | 572 | +0.18% | 909,800 | 1363億9833万 | +5.93% | 7.74 | 0.6 |
| 02/20 | 572 | 573 | 566 | 571 | -0.17% | 451,200 | 1361億5987万 | +5.94% | 7.73 | 0.6 |
| 02/19 | 563 | 573 | 562 | 572 | +1.6% | 716,000 | 1363億9833万 | +6.32% | 7.74 | 0.6 |
| 02/18 | 561 | 569 | 560 | 563 | +0.9% | 729,500 | 1342億5220万 | +5.04% | 7.62 | 0.59 |
| 02/17 | 560 | 561 | 554 | 558 | -0.18% | 760,900 | 1330億5991万 | +4.3% | 7.55 | 0.59 |
| 02/16 | 542 | 562 | 542 | 559 | +3.9% | 682,100 | 1332億9837万 | +4.68% | 7.57 | 0.59 |
| 02/13 | 536 | 543 | 535 | 538 | +0.37% | 414,600 | 1282億9074万 | +0.75% | 7.28 | 0.57 |
| 02/12 | 535 | 545 | 534 | 536 | +1.32% | 688,500 | 1278億1382万 | +0.37% | 7.26 | 0.56 |
| 02/10 | 535 | 536 | 527 | 529 | -1.31% | 326,800 | 1261億4461万 | -0.94% | 7.16 | 0.56 |
| 02/09 | 536 | 540 | 532 | 536 | +1.32% | 437,600 | 1278億1382万 | +0.19% | 7.26 | 0.56 |
| 02/06 | 525 | 530 | 525 | 529 | +1.34% | 285,300 | 1261億4461万 | -1.12% | 7.16 | 0.56 |
| 02/05 | 527 | 528 | 520 | 522 | -1.14% | 482,200 | 1244億7540万 | -2.61% | 7.07 | 0.55 |
| 02/04 | 526 | 538 | 526 | 528 | +1.15% | 437,500 | 1259億615万 | -1.68% | 7.15 | 0.56 |
| 02/03 | 529 | 530 | 520 | 522 | -0.95% | 804,600 | 1244億7540万 | -2.97% | 7.07 | 0.55 |
| 02/02 | 525 | 529 | 523 | 527 | +0.38% | 411,700 | 1256億6769万 | -2.23% | 7.13 | 0.55 |
| 01/30 | 538 | 538 | 525 | 525 | -1.5% | 631,700 | 1251億9078万 | -2.78% | 7.11 | 0.55 |
| 01/29 | 539 | 541 | 532 | 533 | -2.38% | 474,600 | 1270億9845万 | -1.48% | 7.21 | 0.56 |
| 01/28 | 540 | 547 | 540 | 546 | +0.55% | 256,300 | 1301億9841万 | +0.74% | 7.39 | 0.57 |
| 01/27 | 537 | 545 | 534 | 543 | +2.07% | 345,400 | 1294億8303万 | +0.37% | 7.35 | 0.57 |
| 01/26 | 529 | 533 | 526 | 532 | 0% | 247,700 | 1268億5999万 | -1.66% | 7.2 | 0.56 |
| 01/23 | 537 | 537 | 531 | 532 | -0.37% | 322,200 | 1268億5999万 | -1.66% | 7.2 | 0.56 |
| 01/22 | 533 | 534 | 526 | 534 | +0.56% | 366,600 | 1273億3690万 | -1.48% | 7.23 | 0.56 |
| 01/21 | 542 | 543 | 530 | 531 | -1.85% | 475,300 | 1266億2153万 | -2.03% | 7.19 | 0.56 |
| 01/20 | 532 | 542 | 531 | 541 | +2.08% | 294,000 | 1290億611万 | -0.37% | 7.32 | 0.57 |
| 01/19 | 535 | 537 | 530 | 530 | -0.19% | 328,100 | 1263億8307万 | -2.57% | 7.17 | 0.56 |
| 01/16 | 532 | 535 | 528 | 531 | -2.03% | 637,800 | 1266億2153万 | -2.75% | 7.19 | 0.56 |
| 01/15 | 535 | 546 | 535 | 542 | +1.5% | 616,500 | 1292億4457万 | -0.91% | 7.34 | 0.57 |
| 01/14 | 535 | 537 | 532 | 534 | -0.93% | 336,000 | 1273億3690万 | -2.55% | 7.23 | 0.56 |
| 01/13 | 535 | 541 | 531 | 539 | -0.19% | 423,100 | 1285億2920万 | -1.82% | 7.3 | 0.57 |
| 01/09 | 542 | 545 | 536 | 540 | 0% | 472,000 | 1287億6766万 | -1.82% | 7.31 | 0.57 |
| 01/08 | 540 | 547 | 538 | 540 | 0% | 478,700 | 1287億6766万 | -2.17% | 7.31 | 0.57 |
| 01/07 | 533 | 542 | 533 | 540 | +0.19% | 479,000 | 1287億6766万 | -2.35% | 7.31 | 0.57 |
| 01/06 | 544 | 546 | 538 | 539 | -2.36% | 586,800 | 1285億2920万 | -2.88% | 7.3 | 0.57 |
| 01/05 | 547 | 556 | 544 | 552 | +0.73% | 482,400 | 1316億2916万 | -0.9% | 7.47 | 0.58 |
| 2014 |
| 12/30 | 550 | 553 | 546 | 548 | -0.72% | 245,500 | 1306億7533万 | -1.97% | 7.41 | 0.58 |
| 12/29 | 554 | 557 | 546 | 552 | +0.55% | 358,000 | 1316億2916万 | -1.43% | 7.47 | 0.58 |
| 12/26 | 549 | 554 | 547 | 549 | -0.18% | 185,200 | 1309億1378万 | -2.31% | 7.43 | 0.58 |
| 12/25 | 551 | 552 | 547 | 550 | -0.72% | 326,500 | 1311億5224万 | -2.48% | 7.44 | 0.58 |
| 12/24 | 551 | 555 | 548 | 554 | +1.09% | 464,000 | 1321億608万 | -2.12% | 7.49 | 0.58 |
| 12/22 | 554 | 556 | 544 | 548 | -0.9% | 288,500 | 1306億7533万 | -3.35% | 7.41 | 0.58 |
| 12/19 | 550 | 554 | 547 | 553 | +1.84% | 646,800 | 1318億6762万 | -2.81% | 7.48 | 0.58 |
| 12/18 | 548 | 553 | 541 | 543 | +1.69% | 396,800 | 1294億8303万 | -4.74% | 7.35 | 0.57 |
| 12/17 | 531 | 543 | 530 | 534 | +0.38% | 575,900 | 1273億3690万 | -6.48% | 7.22 | 0.56 |
| 12/16 | 533 | 536 | 528 | 532 | -1.48% | 475,600 | 1268億5999万 | -6.99% | 7.2 | 0.56 |
| 12/15 | 543 | 547 | 540 | 540 | -1.28% | 259,400 | 1287億6766万 | -5.92% | 7.31 | 0.57 |
| 12/12 | 550 | 554 | 546 | 547 | -0.91% | 740,400 | 1304億3687万 | -5.03% | 7.4 | 0.58 |
| 12/11 | 551 | 560 | 550 | 552 | -0.72% | 434,800 | 1316億2916万 | -4.33% | 7.47 | 0.58 |
| 12/10 | 556 | 565 | 553 | 556 | -0.89% | 606,300 | 1325億8299万 | -3.81% | 7.52 | 0.58 |
| 12/09 | 561 | 565 | 558 | 561 | -0.88% | 414,700 | 1337億7529万 | -3.11% | 7.59 | 0.59 |
| 12/08 | 567 | 569 | 563 | 566 | +0.53% | 358,300 | 1349億6758万 | -2.25% | 7.66 | 0.6 |
| 12/05 | 568 | 572 | 560 | 563 | -1.4% | 693,700 | 1342億5220万 | -2.76% | 7.62 | 0.59 |
| 12/04 | 569 | 574 | 568 | 571 | +1.24% | 580,900 | 1361億5987万 | -1.21% | 7.72 | 0.6 |
| 12/03 | 563 | 572 | 562 | 564 | 0% | 852,500 | 1344億9066万 | -2.08% | 7.63 | 0.59 |
| 12/02 | 572 | 577 | 560 | 564 | -1.57% | 2,144,000 | 1344億9066万 | -1.91% | 7.63 | 0.59 |
| 12/01 | 583 | 587 | 562 | 573 | -2.05% | 1,484,900 | 1366億3679万 | -0.17% | 7.75 | 0.6 |
| 11/28 | 578 | 587 | 578 | 585 | +1.21% | 703,000 | 1394億9829万 | +2.27% | 7.91 | 0.62 |
| 11/27 | 583 | 586 | 577 | 578 | -2.03% | 357,500 | 1378億2908万 | +1.58% | 7.82 | 0.61 |
| 11/26 | 590 | 598 | 589 | 590 | -0.17% | 297,600 | 1406億9059万 | +4.06% | 7.98 | 0.62 |
| 11/25 | 600 | 600 | 588 | 591 | -0.84% | 261,800 | 1409億2905万 | +4.79% | 8 | 0.62 |
| 11/21 | 592 | 596 | 587 | 596 | +0.68% | 388,500 | 1421億2134万 | +6.43% | 8.06 | 0.63 |
| 11/20 | 594 | 597 | 589 | 592 | -0.17% | 315,600 | 1411億6751万 | +6.28% | 8.01 | 0.62 |
| 11/19 | 600 | 607 | 593 | 593 | -1.17% | 813,600 | 1414億596万 | +6.85% | 8.02 | 0.62 |
| 11/18 | 589 | 600 | 588 | 600 | +1.87% | 783,600 | 1430億7517万 | +8.7% | 8.12 | 0.63 |
| 11/17 | 589 | 604 | 588 | 589 | +0.68% | 1,314,500 | 1404億5213万 | +7.09% | 7.97 | 0.62 |
| 11/14 | 580 | 586 | 576 | 585 | +1.39% | 539,800 | 1394億9829万 | +6.75% | 7.91 | 0.62 |
| 11/13 | 568 | 579 | 567 | 577 | +1.23% | 427,000 | 1375億9063万 | +5.48% | 7.81 | 0.61 |
| 11/12 | 580 | 584 | 569 | 570 | -1.21% | 512,400 | 1359億2142万 | +4.2% | 7.71 | 0.6 |
| 11/11 | 573 | 580 | 569 | 577 | -0.17% | 538,100 | 1375億9063万 | +5.68% | 7.81 | 0.61 |
| 11/10 | 575 | 579 | 567 | 578 | 0% | 297,700 | 1378億2908万 | +6.06% | 7.82 | 0.61 |
| 11/07 | 573 | 580 | 569 | 578 | +1.23% | 410,000 | 1378億2908万 | +6.25% | 7.82 | 0.61 |
| 11/06 | 582 | 585 | 569 | 571 | -1.89% | 526,700 | 1361億5987万 | +4.96% | 7.72 | 0.6 |
| 11/05 | 575 | 583 | 575 | 582 | +1.22% | 718,200 | 1387億8292万 | +6.99% | 7.87 | 0.61 |
| 11/04 | 581 | 589 | 575 | 575 | -0.17% | 1,042,700 | 1371億1371万 | +5.89% | 7.78 | 0.6 |
| 10/31 | 555 | 577 | 554 | 576 | +4.92% | 1,031,700 | 1373億5217万 | +6.08% | 7.79 | 0.61 |
