株価チャート
2014/10/30～2015/03/31
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 | 633 | 635 | 631 | 631 | -2.02% | 2,400 | 37億8600万 | +0.48% | 7.06 | 0.28 |
| 03/30 | 645 | 645 | 644 | 644 | +0.94% | 500 | 38億6400万 | +2.55% | 7.2 | 0.29 |
| 03/27 | 635 | 638 | 635 | 638 | +0.47% | 1,500 | 38億2800万 | +1.75% | 7.14 | 0.29 |
| 03/26 | 670 | 670 | 635 | 635 | -4.51% | 6,500 | 38億1000万 | +1.44% | 7.1 | 0.29 |
| 03/25 | 657 | 673 | 657 | 665 | -0.3% | 2,400 | 39億9000万 | +6.4% | 7.44 | 0.3 |
| 03/24 | 668 | 670 | 650 | 667 | -3.05% | 5,400 | 40億200万 | +7.06% | 7.46 | 0.3 |
| 03/23 | 660 | 704 | 655 | 688 | +5.85% | 6,000 | 41億2800万 | +10.97% | 7.7 | 0.31 |
| 03/20 | 639 | 650 | 639 | 650 | +2.69% | 2,700 | 39億 | +5.52% | 7.27 | 0.29 |
| 03/19 | 647 | 647 | 633 | 633 | -0.78% | 2,500 | 37億9800万 | +3.09% | 7.08 | 0.29 |
| 03/18 | 627 | 638 | 626 | 638 | +1.92% | 4,200 | 38億2800万 | +4.08% | 7.14 | 0.29 |
| 03/17 | 632 | 632 | 626 | 626 | -1.11% | 1,600 | 37億5600万 | +2.62% | 7 | 0.28 |
| 03/16 | 634 | 634 | 631 | 633 | +1.93% | 1,000 | 37億9800万 | +4.11% | 7.08 | 0.29 |
| 03/13 | 619 | 624 | 619 | 621 | +0.65% | 1,200 | 37億2600万 | +2.64% | 6.95 | 0.28 |
| 03/12 | 615 | 618 | 615 | 617 | +0.16% | 1,800 | 37億200万 | +2.49% | 6.9 | 0.28 |
| 03/11 | 616 | 616 | 609 | 616 | +1.32% | 800 | 36億9600万 | +2.67% | 6.89 | 0.28 |
| 03/10 | 605 | 616 | 605 | 608 | +0.5% | 2,000 | 36億4800万 | +1.5% | 6.8 | 0.27 |
| 03/09 | 605 | 605 | 605 | 605 | -1.63% | 1,000 | 36億3000万 | +1.34% | 6.77 | 0.27 |
| 03/06 | 601 | 615 | 600 | 615 | +0.99% | 8,900 | 36億9000万 | +3.19% | 6.88 | 0.28 |
| 03/05 | 610 | 610 | 602 | 609 | -0.16% | 900 | 36億5400万 | +2.35% | 6.81 | 0.27 |
| 03/04 | 613 | 613 | 607 | 610 | -0.97% | 1,500 | 36億6000万 | +2.69% | 6.82 | 0.28 |
| 03/03 | 607 | 616 | 607 | 616 | +1.65% | 200 | 36億9600万 | +3.88% | 6.89 | 0.28 |
| 03/02 | 612 | 612 | 605 | 606 | -1.14% | 600 | 36億3600万 | +2.36% | 6.78 | 0.27 |
| 02/27 | 608 | 613 | 608 | 613 | +1.32% | 800 | 36億7800万 | +3.55% | 6.86 | 0.28 |
| 02/26 | 613 | 622 | 605 | 605 | -2.58% | 3,500 | 36億3000万 | +2.37% | 6.77 | 0.27 |
| 02/25 | 622 | 622 | 615 | 621 | -0.48% | 1,200 | 37億2600万 | +5.25% | 6.95 | 0.28 |
| 02/24 | 610 | 624 | 600 | 624 | +1.46% | 4,700 | 37億4400万 | +5.94% | 6.98 | 0.28 |
| 02/23 | 613 | 625 | 613 | 615 | +0.16% | 3,700 | 36億9000万 | +4.77% | 6.88 | 0.28 |
| 02/20 | 610 | 620 | 610 | 614 | +0.66% | 1,800 | 36億8400万 | +4.78% | 6.87 | 0.28 |
| 02/19 | 612 | 624 | 610 | 610 | -0.16% | 4,400 | 36億6000万 | +4.45% | 6.82 | 0.28 |
| 02/18 | 601 | 611 | 600 | 611 | +1.5% | 2,000 | 36億6600万 | +4.8% | 6.83 | 0.28 |
| 02/17 | 602 | 604 | 595 | 602 | +2.91% | 8,000 | 36億1200万 | +3.44% | 6.73 | 0.27 |
| 02/16 | 583 | 593 | 582 | 585 | -1.35% | 3,500 | 35億1000万 | +0.34% | 6.54 | 0.26 |
| 02/13 | 600 | 601 | 590 | 593 | -1.17% | 1,600 | 35億5800万 | +1.54% | 6.63 | 0.27 |
| 02/12 | 569 | 600 | 555 | 600 | +5.08% | 6,100 | 36億 | +2.56% | 6.71 | 0.27 |
| 02/10 | 566 | 572 | 566 | 571 | +0.35% | 900 | 34億2600万 | -2.39% | 6.39 | 0.26 |
| 02/09 | 562 | 569 | 556 | 569 | +1.43% | 5,700 | 34億1400万 | -3.07% | 6.36 | 0.26 |
| 02/06 | 565 | 566 | 561 | 561 | -0.71% | 1,600 | 33億6600万 | -4.75% | 6.27 | 0.25 |
| 02/05 | 565 | 568 | 563 | 565 | -0.53% | 800 | 33億9000万 | -4.4% | 6.32 | 0.25 |
| 02/04 | 565 | 568 | 562 | 568 | 0% | 700 | 34億800万 | -4.38% | 6.35 | 0.26 |
| 02/03 | 573 | 578 | 568 | 568 | -1.39% | 2,500 | 34億800万 | -4.54% | 6.35 | 0.26 |
| 02/02 | 573 | 576 | 571 | 576 | 0% | 400 | 34億5600万 | -3.36% | 6.44 | 0.26 |
| 01/30 | 580 | 580 | 572 | 576 | -0.17% | 1,500 | 34億5600万 | -3.19% | 6.44 | 0.26 |
| 01/29 | 596 | 596 | 567 | 577 | -2.2% | 6,000 | 34億6200万 | -3.03% | 6.45 | 0.26 |
| 01/28 | 596 | 596 | 587 | 590 | 0% | 1,200 | 35億4000万 | -0.67% | 6.6 | 0.27 |
| 01/27 | 595 | 597 | 590 | 590 | -1.67% | 1,200 | 35億4000万 | -0.34% | 6.6 | 0.27 |
| 01/26 | 600 | 615 | 590 | 600 | +1.69% | 3,100 | 36億 | +1.52% | 6.71 | 0.27 |
| 01/23 | 585 | 598 | 585 | 590 | +0.34% | 700 | 35億4000万 | 0% | 6.6 | 0.27 |
| 01/22 | 590 | 594 | 588 | 588 | -0.34% | 900 | 35億2800万 | -0.17% | 6.58 | 0.27 |
| 01/21 | 597 | 597 | 590 | 590 | 0% | 600 | 35億4000万 | +0.34% | 6.6 | 0.27 |
| 01/20 | 574 | 594 | 573 | 590 | +1.72% | 1,800 | 35億4000万 | +0.51% | 6.6 | 0.27 |
| 01/19 | 575 | 580 | 575 | 580 | +1.05% | 400 | 34億8000万 | -1.19% | 6.49 | 0.26 |
| 01/16 | 571 | 574 | 565 | 574 | -0.69% | 800 | 34億4400万 | -2.21% | 6.42 | 0.26 |
| 01/15 | 571 | 579 | 571 | 578 | -0.17% | 900 | 34億6800万 | -1.37% | 6.47 | 0.26 |
| 01/14 | 588 | 596 | 572 | 579 | -3.5% | 4,300 | 34億7400万 | -1.19% | 6.48 | 0.26 |
| 01/13 | 601 | 601 | 600 | 600 | -3.07% | 300 | 36億 | +2.56% | 6.71 | 0.27 |
| 01/08 | 620 | 620 | 619 | 619 | -0.16% | 1,000 | 37億1400万 | +5.99% | 6.92 | 0.28 |
| 01/07 | 586 | 620 | 586 | 620 | +3.33% | 1,900 | 37億2000万 | +6.53% | 6.93 | 0.28 |
| 01/06 | 600 | 600 | 600 | 600 | -1.48% | 200 | 36億 | +3.27% | 6.71 | 0.27 |
| 01/05 | 605 | 609 | 602 | 609 | 0% | 900 | 36億5400万 | +5.18% | 6.81 | 0.27 |
| 2014 |
| 12/30 | 612 | 624 | 601 | 609 | -2.09% | 2,100 | 36億5400万 | +5.73% | 6.81 | 0.27 |
| 12/29 | 620 | 630 | 610 | 622 | -0.96% | 4,800 | 37億3200万 | +8.55% | 6.96 | 0.28 |
| 12/26 | 628 | 628 | 628 | 628 | +1.13% | 1,100 | 37億6800万 | +9.98% | 7.02 | 0.28 |
| 12/25 | 632 | 632 | 595 | 621 | +3.85% | 3,400 | 37億2600万 | +9.33% | 6.95 | 0.28 |
| 12/24 | 598 | 598 | 576 | 598 | +2.05% | 2,400 | 35億8800万 | +5.84% | 6.69 | 0.27 |
| 12/22 | 567 | 586 | 567 | 586 | +2.99% | 2,400 | 35億1600万 | +4.09% | 6.55 | 0.26 |
| 12/19 | 565 | 569 | 565 | 569 | +0.71% | 900 | 34億1400万 | +1.43% | 6.36 | 0.26 |
| 12/18 | 547 | 565 | 546 | 565 | +1.8% | 1,700 | 33億9000万 | +0.89% | 6.32 | 0.25 |
| 12/17 | 555 | 555 | 555 | 555 | +1.83% | 200 | 33億3000万 | -0.72% | 6.21 | 0.25 |
| 12/16 | 550 | 550 | 545 | 545 | -1.98% | 1,700 | 32億7000万 | -2.33% | 6.1 | 0.25 |
| 12/15 | 566 | 566 | 556 | 556 | -3.14% | 3,300 | 33億3600万 | -0.18% | 6.22 | 0.25 |
| 12/12 | 561 | 574 | 561 | 574 | +2.32% | 700 | 34億4400万 | +3.05% | 6.42 | 0.26 |
| 12/11 | 559 | 562 | 559 | 561 | -0.18% | 1,600 | 33億6600万 | +0.9% | 6.27 | 0.25 |
| 12/10 | 560 | 562 | 560 | 562 | -3.1% | 2,700 | 33億7200万 | +1.26% | 6.29 | 0.25 |
| 12/09 | 585 | 585 | 575 | 580 | -1.19% | 5,900 | 34億8000万 | +4.69% | 6.49 | 0.26 |
| 12/08 | 564 | 600 | 564 | 587 | +3.53% | 6,700 | 35億2200万 | +6.53% | 6.57 | 0.26 |
| 12/05 | 579 | 579 | 567 | 567 | +0.53% | 1,500 | 34億200万 | +3.28% | 6.34 | 0.26 |
| 12/04 | 565 | 566 | 555 | 564 | -0.18% | 3,900 | 33億8400万 | +3.3% | 6.31 | 0.25 |
| 12/03 | 569 | 569 | 565 | 565 | -0.7% | 1,700 | 33億9000万 | +3.86% | 6.32 | 0.25 |
| 12/02 | 575 | 575 | 569 | 569 | 0% | 600 | 34億1400万 | +4.98% | 6.36 | 0.26 |
| 12/01 | 569 | 569 | 569 | 569 | 0% | 1,600 | 34億1400万 | +5.57% | 6.36 | 0.26 |
| 11/28 | 582 | 582 | 563 | 569 | -3.07% | 1,900 | 34億1400万 | +5.96% | 6.36 | 0.26 |
| 11/27 | 550 | 598 | 550 | 587 | +6.73% | 2,200 | 35億2200万 | +9.72% | 6.57 | 0.26 |
| 11/26 | 543 | 550 | 543 | 550 | +1.48% | 1,200 | 33億 | +3.58% | 6.15 | 0.25 |
| 11/25 | 541 | 542 | 541 | 542 | +0.18% | 800 | 32億5200万 | +2.46% | 6.06 | 0.24 |
| 11/21 | 556 | 556 | 540 | 541 | -2.7% | 3,500 | 32億4600万 | +2.66% | 6.05 | 0.24 |
| 11/20 | 555 | 557 | 555 | 556 | -0.18% | 500 | 33億3600万 | +5.7% | 6.22 | 0.25 |
| 11/19 | 557 | 557 | 557 | 557 | -0.18% | 100 | 33億4200万 | +6.3% | 6.23 | 0.25 |
| 11/18 | 545 | 558 | 541 | 558 | +3.14% | 4,600 | 33億4800万 | +7.1% | 6.24 | 0.25 |
| 11/17 | 541 | 541 | 541 | 541 | +0.19% | 100 | 32億4600万 | +4.04% | 6.05 | 0.24 |
| 11/14 | 545 | 545 | 540 | 540 | 0% | 400 | 32億4000万 | +4.05% | 6.04 | 0.24 |
| 11/13 | 540 | 540 | 540 | 540 | +1.89% | 100 | 32億4000万 | +4.05% | 6.04 | 0.24 |
| 11/12 | 541 | 542 | 530 | 530 | -2.03% | 3,000 | 31億8000万 | +2.12% | 5.93 | 0.24 |
| 11/11 | 533 | 541 | 533 | 541 | +2.27% | 400 | 32億4600万 | +4.24% | 6.05 | 0.24 |
| 11/10 | 543 | 543 | 529 | 529 | -2.94% | 200 | 31億7400万 | +1.93% | 5.92 | 0.24 |
| 11/07 | 545 | 545 | 545 | 545 | +0.55% | 100 | 32億7000万 | +4.81% | 6.1 | 0.25 |
| 11/06 | 543 | 549 | 542 | 542 | -0.18% | 2,300 | 32億5200万 | +4.23% | 6.06 | 0.24 |
| 11/05 | 535 | 543 | 535 | 543 | +2.45% | 3,800 | 32億5800万 | +4.22% | 6.07 | 0.24 |
| 11/04 | 541 | 541 | 528 | 530 | +2.12% | 2,700 | 31億8000万 | +1.53% | 5.93 | 0.24 |
| 10/31 | 519 | 519 | 519 | 519 | 0% | 500 | 31億1400万 | -0.57% | 5.81 | 0.23 |
| 10/30 | 514 | 519 | 514 | 519 | +0.97% | 1,500 | 31億1400万 | -0.95% | 5.81 | 0.23 |
