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 | 386 | 389 | 369 | 371 | -3.89% | 54,000 | 249億983万 | -5.12% | 8.56 | 0.49 |
| 03/30 | 385 | 388 | 381 | 386 | -0.52% | 34,000 | 259億1697万 | -1.53% | 8.9 | 0.51 |
| 03/27 | 392 | 394 | 381 | 388 | -2.02% | 30,000 | 260億5125万 | -1.02% | 8.95 | 0.51 |
| 03/26 | 399 | 399 | 387 | 396 | -0.5% | 80,000 | 265億8839万 | +1.02% | 9.13 | 0.52 |
| 03/25 | 400 | 400 | 398 | 398 | -0.5% | 34,000 | 267億2268万 | +1.53% | 9.18 | 0.53 |
| 03/24 | 400 | 400 | 397 | 400 | +0.5% | 43,000 | 268億5696万 | +2.04% | 9.22 | 0.53 |
| 03/23 | 398 | 398 | 395 | 398 | +1.02% | 35,000 | 267億2268万 | +1.53% | 9.18 | 0.53 |
| 03/20 | 394 | 398 | 393 | 394 | 0% | 118,000 | 264億5411万 | +0.77% | 9.09 | 0.52 |
| 03/19 | 396 | 396 | 393 | 394 | -0.76% | 33,000 | 264億5411万 | +0.77% | 9.09 | 0.52 |
| 03/18 | 393 | 398 | 392 | 397 | 0% | 47,000 | 266億5553万 | +1.53% | 9.16 | 0.53 |
| 03/17 | 395 | 397 | 392 | 397 | +0.51% | 32,000 | 266億5553万 | +1.79% | 9.16 | 0.53 |
| 03/16 | 392 | 396 | 392 | 395 | +0.25% | 20,000 | 265億2125万 | +1.54% | 9.11 | 0.52 |
| 03/13 | 385 | 395 | 385 | 394 | +0.25% | 92,000 | 264億5411万 | +1.29% | 9.09 | 0.52 |
| 03/12 | 388 | 395 | 388 | 393 | +0.77% | 29,000 | 263億8696万 | +1.29% | 9.06 | 0.52 |
| 03/11 | 389 | 390 | 388 | 390 | +0.26% | 23,000 | 261億8554万 | +0.52% | 8.99 | 0.52 |
| 03/10 | 390 | 390 | 386 | 389 | +1.57% | 28,000 | 261億1840万 | +0.52% | 8.97 | 0.51 |
| 03/09 | 383 | 385 | 383 | 383 | 0% | 27,000 | 257億1554万 | -1.03% | 8.83 | 0.51 |
| 03/06 | 384 | 388 | 383 | 383 | -0.52% | 16,000 | 257億1554万 | -0.78% | 8.83 | 0.51 |
| 03/05 | 384 | 387 | 383 | 385 | +0.79% | 30,000 | 258億4983万 | -0.26% | 8.88 | 0.51 |
| 03/04 | 383 | 384 | 379 | 382 | -1.04% | 32,000 | 256億4840万 | -1.04% | 8.81 | 0.51 |
| 03/03 | 394 | 394 | 383 | 386 | -1.78% | 40,000 | 259億1697万 | 0% | 8.9 | 0.51 |
| 03/02 | 395 | 395 | 388 | 393 | -0.25% | 32,000 | 263億8696万 | +2.08% | 9.06 | 0.52 |
| 02/27 | 397 | 397 | 394 | 394 | -0.76% | 15,000 | 264億5411万 | +2.6% | 9.09 | 0.52 |
| 02/26 | 396 | 397 | 394 | 397 | +0.25% | 23,000 | 266億5553万 | +3.66% | 9.16 | 0.53 |
| 02/25 | 392 | 396 | 391 | 396 | +0.51% | 55,000 | 265億8839万 | +3.66% | 9.13 | 0.52 |
| 02/24 | 391 | 394 | 390 | 394 | +1.03% | 38,000 | 264億5411万 | +3.41% | 9.09 | 0.52 |
| 02/23 | 392 | 393 | 388 | 390 | -1.02% | 24,000 | 261億8554万 | +2.63% | 8.99 | 0.52 |
| 02/20 | 392 | 394 | 385 | 394 | +0.51% | 105,000 | 264億5411万 | +3.96% | 9.09 | 0.52 |
| 02/19 | 392 | 392 | 390 | 392 | -0.25% | 37,000 | 263億1982万 | +3.7% | 9.04 | 0.52 |
| 02/18 | 391 | 393 | 391 | 393 | +0.51% | 44,000 | 263億8696万 | +4.24% | 9.06 | 0.52 |
| 02/17 | 388 | 392 | 386 | 391 | +0.51% | 32,000 | 262億5268万 | +3.99% | 9.02 | 0.52 |
| 02/16 | 386 | 389 | 386 | 389 | 0% | 28,000 | 261億1840万 | +3.46% | 8.97 | 0.51 |
| 02/13 | 392 | 392 | 389 | 389 | +0.78% | 32,000 | 261億1840万 | +3.73% | 8.97 | 0.51 |
| 02/12 | 383 | 392 | 383 | 386 | +1.85% | 31,000 | 259億1697万 | +3.21% | 8.9 | 0.51 |
| 02/10 | 377 | 382 | 377 | 379 | 0% | 9,000 | 254億4697万 | +1.61% | 8.74 | 0.5 |
| 02/09 | 377 | 379 | 376 | 379 | -0.52% | 30,000 | 254億4697万 | +1.61% | 8.74 | 0.5 |
| 02/06 | 381 | 381 | 377 | 381 | 0% | 19,000 | 255億8126万 | +2.14% | 8.79 | 0.5 |
| 02/05 | 380 | 382 | 370 | 381 | +0.26% | 64,000 | 255億8126万 | +2.14% | 8.79 | 0.5 |
| 02/04 | 374 | 380 | 374 | 380 | +2.15% | 32,000 | 255億1411万 | +1.88% | 8.76 | 0.5 |
| 02/03 | 375 | 376 | 372 | 372 | -0.8% | 30,000 | 249億7697万 | 0% | 8.58 | 0.49 |
| 02/02 | 374 | 377 | 374 | 375 | -0.79% | 14,000 | 251億7840万 | +0.81% | 8.65 | 0.5 |
| 01/30 | 381 | 381 | 373 | 378 | +0.27% | 60,000 | 253億7983万 | +1.61% | 8.72 | 0.5 |
| 01/29 | 381 | 381 | 377 | 377 | -1.57% | 5,000 | 253億1269万 | +1.34% | 8.69 | 0.5 |
| 01/28 | 369 | 384 | 369 | 383 | +3.79% | 60,000 | 257億1554万 | +2.96% | 8.83 | 0.51 |
| 01/27 | 368 | 369 | 365 | 369 | +0.27% | 29,000 | 247億7555万 | -0.54% | 8.51 | 0.49 |
| 01/26 | 367 | 368 | 360 | 368 | +0.27% | 20,000 | 247億840万 | -0.81% | 8.49 | 0.49 |
| 01/23 | 367 | 367 | 366 | 367 | 0% | 48,000 | 246億4126万 | -1.08% | 8.46 | 0.49 |
| 01/22 | 370 | 370 | 361 | 367 | -0.81% | 33,000 | 246億4126万 | -1.34% | 8.46 | 0.49 |
| 01/21 | 373 | 373 | 370 | 370 | -0.8% | 51,000 | 248億4269万 | -0.54% | 8.53 | 0.49 |
| 01/20 | 369 | 373 | 369 | 373 | +1.08% | 37,000 | 250億4412万 | +0.27% | 8.6 | 0.49 |
| 01/19 | 369 | 370 | 367 | 369 | +0.27% | 24,000 | 247億7555万 | -1.07% | 8.51 | 0.49 |
| 01/16 | 373 | 373 | 366 | 368 | -1.34% | 32,000 | 247億840万 | -1.34% | 8.49 | 0.49 |
| 01/15 | 366 | 373 | 366 | 373 | +1.36% | 12,000 | 250億4412万 | -0.27% | 8.6 | 0.49 |
| 01/14 | 373 | 374 | 367 | 368 | -1.34% | 27,000 | 247億840万 | -1.6% | 8.49 | 0.49 |
| 01/13 | 375 | 375 | 370 | 373 | -0.53% | 25,000 | 250億4412万 | -0.27% | 8.6 | 0.49 |
| 01/09 | 373 | 376 | 373 | 375 | +0.54% | 39,000 | 251億7840万 | +0.27% | 8.65 | 0.5 |
| 01/08 | 369 | 374 | 368 | 373 | +0.81% | 30,000 | 250億4412万 | -0.27% | 8.6 | 0.49 |
| 01/07 | 367 | 375 | 367 | 370 | +0.82% | 40,000 | 248億4269万 | -1.07% | 8.53 | 0.49 |
| 01/06 | 370 | 372 | 367 | 367 | -2.13% | 41,000 | 246億4126万 | -1.87% | 8.46 | 0.49 |
| 01/05 | 374 | 376 | 372 | 375 | +0.27% | 13,000 | 251億7840万 | +0.27% | 8.65 | 0.5 |
| 2014 |
| 12/30 | 373 | 375 | 373 | 374 | +0.27% | 14,000 | 251億1126万 | 0% | 8.63 | 0.5 |
| 12/29 | 376 | 376 | 373 | 373 | -0.8% | 20,000 | 250億4412万 | -0.27% | 8.6 | 0.49 |
| 12/26 | 375 | 376 | 375 | 376 | +0.8% | 24,000 | 252億4554万 | +0.53% | 8.67 | 0.5 |
| 12/25 | 374 | 374 | 371 | 373 | -0.27% | 22,000 | 250億4412万 | 0% | 8.6 | 0.49 |
| 12/24 | 376 | 376 | 370 | 374 | 0% | 38,000 | 251億1126万 | +0.27% | 8.63 | 0.5 |
| 12/22 | 369 | 374 | 368 | 374 | +2.19% | 58,000 | 251億1126万 | +0.54% | 8.63 | 0.5 |
| 12/19 | 377 | 378 | 366 | 366 | -2.92% | 180,000 | 245億7412万 | -1.61% | 8.44 | 0.48 |
| 12/18 | 372 | 378 | 372 | 377 | +2.45% | 50,000 | 253億1269万 | +1.07% | 8.69 | 0.5 |
| 12/17 | 373 | 373 | 368 | 368 | 0% | 43,000 | 247億840万 | -1.08% | 8.49 | 0.49 |
| 12/16 | 370 | 374 | 368 | 368 | -1.08% | 44,000 | 247億840万 | -1.34% | 8.49 | 0.49 |
| 12/15 | 376 | 376 | 372 | 372 | -1.06% | 20,000 | 249億7697万 | -0.27% | 8.58 | 0.49 |
| 12/12 | 374 | 376 | 374 | 376 | -0.79% | 66,000 | 252億4554万 | +0.8% | 8.67 | 0.5 |
| 12/11 | 375 | 379 | 368 | 379 | +0.8% | 40,000 | 254億4697万 | +1.88% | 8.74 | 0.5 |
| 12/10 | 375 | 379 | 375 | 376 | -1.05% | 47,000 | 252億4554万 | +1.08% | 8.67 | 0.5 |
| 12/09 | 378 | 381 | 378 | 380 | +0.53% | 53,000 | 255億1411万 | +2.15% | 8.76 | 0.5 |
| 12/08 | 382 | 382 | 377 | 378 | -0.53% | 26,000 | 253億7983万 | +1.61% | 8.72 | 0.5 |
| 12/05 | 377 | 380 | 377 | 380 | +0.8% | 70,000 | 255億1411万 | +2.43% | 8.76 | 0.5 |
| 12/04 | 375 | 378 | 374 | 377 | +0.27% | 40,000 | 253億1269万 | +1.62% | 8.69 | 0.5 |
| 12/03 | 375 | 376 | 374 | 376 | +0.27% | 35,000 | 252億4554万 | +1.62% | 8.67 | 0.5 |
| 12/02 | 374 | 375 | 373 | 375 | +0.27% | 20,000 | 251億7840万 | +1.35% | 8.65 | 0.5 |
| 12/01 | 373 | 374 | 370 | 374 | +0.27% | 29,000 | 251億1126万 | +1.36% | 8.63 | 0.5 |
| 11/28 | 373 | 373 | 370 | 373 | +0.54% | 17,000 | 250億4412万 | +1.36% | 8.6 | 0.49 |
| 11/27 | 371 | 373 | 370 | 371 | +0.54% | 18,000 | 249億983万 | +1.09% | 8.56 | 0.49 |
| 11/26 | 373 | 373 | 369 | 369 | -1.34% | 14,000 | 247億7555万 | +0.82% | 8.51 | 0.49 |
| 11/25 | 371 | 374 | 368 | 374 | +2.19% | 40,000 | 251億1126万 | +2.47% | 8.63 | 0.5 |
| 11/21 | 370 | 370 | 366 | 366 | -0.54% | 22,000 | 245億7412万 | +0.55% | 8.44 | 0.48 |
| 11/20 | 368 | 370 | 366 | 368 | 0% | 51,000 | 247億840万 | +1.38% | 8.49 | 0.49 |
| 11/19 | 373 | 373 | 368 | 368 | -0.81% | 19,000 | 247億840万 | +1.66% | 8.49 | 0.49 |
| 11/18 | 359 | 371 | 359 | 371 | +4.8% | 41,000 | 249億983万 | +2.49% | 8.56 | 0.49 |
| 11/17 | 374 | 374 | 354 | 354 | -5.35% | 37,000 | 237億6841万 | -1.94% | 8.16 | 0.47 |
| 11/14 | 373 | 374 | 370 | 374 | +0.54% | 45,000 | 251億1126万 | +3.31% | 8.63 | 0.5 |
| 11/13 | 367 | 372 | 365 | 372 | +0.54% | 35,000 | 249億7697万 | +2.76% | 8.58 | 0.49 |
| 11/12 | 371 | 373 | 370 | 370 | -0.54% | 17,000 | 248億4269万 | +2.21% | 8.53 | 0.49 |
| 11/11 | 371 | 372 | 370 | 372 | -0.27% | 27,000 | 249億7697万 | +2.76% | 8.58 | 0.49 |
| 11/10 | 369 | 373 | 365 | 373 | +0.81% | 38,000 | 250億4412万 | +3.04% | 8.6 | 0.49 |
| 11/07 | 370 | 371 | 361 | 370 | +0.54% | 35,000 | 248億4269万 | +2.49% | 8.53 | 0.49 |
| 11/06 | 371 | 379 | 368 | 368 | -1.87% | 52,000 | 247億840万 | +1.94% | 8.49 | 0.49 |
| 11/05 | 374 | 376 | 367 | 375 | +0.27% | 61,000 | 251億7840万 | +3.59% | 8.65 | 0.5 |
| 11/04 | 382 | 386 | 368 | 374 | 0% | 86,000 | 251億1126万 | +3.31% | 8.63 | 0.5 |
| 10/31 | 363 | 378 | 362 | 374 | +3.03% | 111,000 | 251億1126万 | +3.31% | 8.63 | 0.5 |
