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 | 502 | 503 | 492 | 496 | -0.8% | 1,493,000 | 694億7583万 | -10.31% | 211.96 | 14.5 |
| 03/30 | 501 | 505 | 500 | 500 | 0% | 968,700 | 700億3611万 | -9.91% | 213.67 | 14.62 |
| 03/27 | 503 | 512 | 500 | 500 | 0% | 1,676,600 | 700億3611万 | -10.39% | 213.67 | 14.62 |
| 03/26 | 505 | 513 | 500 | 500 | -1.19% | 2,243,900 | 700億3611万 | -11.03% | 213.67 | 14.62 |
| 03/25 | 510 | 516 | 503 | 506 | -3.07% | 2,656,200 | 708億7655万 | -10.44% | 216.24 | 14.8 |
| 03/24 | 524 | 527 | 517 | 522 | -1.32% | 1,611,000 | 731億1770万 | -8.1% | 223.07 | 15.27 |
| 03/23 | 530 | 546 | 528 | 529 | -0.19% | 1,973,100 | 740億9821万 | -7.19% | 226.06 | 15.47 |
| 03/20 | 534 | 537 | 526 | 530 | 0% | 1,515,800 | 742億3828万 | -7.34% | 226.49 | 15.5 |
| 03/19 | 514 | 531 | 510 | 530 | +3.11% | 2,553,900 | 742億3828万 | -7.34% | 226.49 | 15.5 |
| 03/18 | 526 | 527 | 505 | 514 | -2.28% | 2,814,500 | 719億9713万 | -10.14% | 219.65 | 15.03 |
| 03/17 | 542 | 542 | 525 | 526 | -2.23% | 2,176,700 | 736億7799万 | -8.2% | 224.78 | 15.38 |
| 03/16 | 542 | 547 | 533 | 538 | -0.19% | 2,478,100 | 753億5886万 | -6.11% | 229.91 | 15.73 |
| 03/13 | 575 | 576 | 538 | 539 | -3.58% | 7,224,000 | 754億9893万 | -5.6% | 230.34 | 15.76 |
| 03/12 | 609 | 634 | 540 | 559 | -7.6% | 17,010,300 | 783億38万 | -1.93% | 238.88 | 16.35 |
| 03/11 | 614 | 620 | 604 | 605 | -2.1% | 2,177,300 | 847億4370万 | +6.51% | 258.54 | 17.69 |
| 03/10 | 611 | 624 | 603 | 618 | +1.48% | 3,273,600 | 865億6464万 | +9.38% | 264.1 | 18.07 |
| 03/09 | 617 | 631 | 609 | 609 | -1.3% | 3,425,100 | 853億399万 | +8.36% | 260.25 | 17.81 |
| 03/06 | 600 | 637 | 597 | 617 | -0.48% | 10,620,300 | 864億2457万 | +10.57% | 263.67 | 18.04 |
| 03/05 | 576 | 620 | 572 | 620 | +7.45% | 8,596,500 | 868億4478万 | +12.12% | 264.95 | 18.13 |
| 03/04 | 570 | 578 | 559 | 577 | 0% | 1,296,800 | 808億2168万 | +5.1% | 246.58 | 16.87 |
| 03/03 | 576 | 580 | 568 | 577 | -0.17% | 1,292,900 | 808億2168万 | +5.48% | 246.58 | 16.87 |
| 03/02 | 576 | 585 | 571 | 578 | +0.52% | 1,618,300 | 809億6175万 | +5.86% | 247 | 16.9 |
| 02/27 | 579 | 598 | 570 | 575 | 0% | 5,972,000 | 805億4153万 | +5.7% | 245.72 | 16.82 |
| 02/26 | 577 | 578 | 570 | 575 | -0.86% | 1,177,500 | 805億4153万 | +6.09% | 245.72 | 16.82 |
| 02/25 | 565 | 582 | 564 | 580 | +3.02% | 2,582,600 | 812億4189万 | +7.41% | 247.86 | 16.96 |
| 02/24 | 570 | 573 | 559 | 563 | -1.23% | 986,700 | 788億6067万 | +4.84% | 240.59 | 16.46 |
| 02/23 | 582 | 583 | 547 | 570 | -2.23% | 2,663,500 | 798億4117万 | +6.54% | 243.59 | 16.67 |
| 02/20 | 581 | 598 | 577 | 583 | 0% | 4,200,400 | 816億6211万 | +9.59% | 249.14 | 17.05 |
| 02/19 | 584 | 588 | 576 | 583 | -0.17% | 2,475,000 | 816億6211万 | +10.21% | 249.14 | 17.05 |
| 02/18 | 584 | 593 | 573 | 584 | +0.69% | 3,036,100 | 818億218万 | +11.03% | 249.57 | 17.08 |
| 02/17 | 594 | 601 | 572 | 580 | +1.05% | 12,057,300 | 812億4189万 | +11.11% | 247.86 | 16.96 |
| 02/16 | 540 | 574 | 536 | 574 | +8.92% | 7,832,900 | 804億146万 | +10.38% | 245.29 | 16.79 |
| 02/13 | 526 | 530 | 524 | 527 | +0.19% | 806,800 | 738億1806万 | +1.54% | 225.21 | 15.41 |
| 02/12 | 531 | 533 | 526 | 526 | -0.94% | 954,100 | 736億7799万 | +1.35% | 224.78 | 15.38 |
| 02/10 | 529 | 533 | 520 | 531 | +0.19% | 1,396,000 | 743億7835万 | +2.12% | 226.92 | 15.53 |
| 02/09 | 517 | 533 | 514 | 530 | +5.37% | 2,784,300 | 742億3828万 | +1.73% | 226.49 | 15.5 |
| 02/06 | 500 | 512 | 500 | 503 | -0.2% | 1,276,900 | 704億5633万 | -3.64% | 214.95 | 14.71 |
| 02/05 | 515 | 518 | 502 | 504 | -3.08% | 1,401,900 | 705億9640万 | -4% | 215.38 | 14.74 |
| 02/04 | 525 | 529 | 518 | 520 | 0% | 1,231,800 | 728億3756万 | -1.52% | 222.22 | 15.21 |
| 02/03 | 532 | 538 | 518 | 520 | -2.62% | 1,793,600 | 728億3756万 | -2.07% | 222.22 | 15.21 |
| 02/02 | 519 | 539 | 513 | 534 | +4.3% | 3,938,100 | 747億9857万 | +0.56% | 228.2 | 15.62 |
| 01/30 | 483 | 513 | 481 | 512 | +2.61% | 6,029,400 | 717億1698万 | -3.94% | 218.8 | 14.97 |
| 01/29 | 516 | 517 | 498 | 499 | -4.41% | 2,106,600 | 698億9604万 | -6.9% | 213.24 | 14.59 |
| 01/28 | 518 | 528 | 515 | 522 | -0.76% | 1,096,300 | 731億1770万 | -3.15% | 223.07 | 15.27 |
| 01/27 | 542 | 550 | 526 | 526 | -2.95% | 2,071,900 | 736億7799万 | -2.77% | 224.78 | 15.38 |
| 01/26 | 535 | 544 | 534 | 542 | +0.74% | 1,503,300 | 759億1915万 | -0.37% | 231.62 | 15.85 |
| 01/23 | 525 | 545 | 520 | 538 | +3.07% | 2,436,500 | 753億5886万 | -1.47% | 229.91 | 15.73 |
| 01/22 | 520 | 533 | 518 | 522 | -0.38% | 1,046,400 | 731億1770万 | -5.09% | 223.07 | 15.27 |
| 01/21 | 512 | 537 | 512 | 524 | +2.75% | 3,120,800 | 733億9785万 | -5.24% | 223.93 | 15.32 |
| 01/20 | 517 | 518 | 504 | 510 | -0.39% | 1,086,800 | 714億3684万 | -8.27% | 217.94 | 14.91 |
| 01/19 | 505 | 514 | 496 | 512 | +1.79% | 1,493,800 | 717億1698万 | -8.41% | 218.8 | 14.97 |
| 01/16 | 500 | 505 | 492 | 503 | 0% | 1,600,700 | 704億5633万 | -10.66% | 214.95 | 14.71 |
| 01/15 | 506 | 520 | 500 | 503 | +2.24% | 3,397,000 | 704億5633万 | -11.44% | 214.95 | 14.71 |
| 01/14 | 492 | 505 | 488 | 492 | 0% | 2,655,100 | 689億1554万 | -14.29% | 210.25 | 14.39 |
| 01/13 | 517 | 520 | 490 | 492 | -7.17% | 4,201,100 | 689億1554万 | -15.32% | 210.25 | 14.39 |
| 01/09 | 547 | 547 | 526 | 530 | -2.93% | 2,222,800 | 742億3828万 | -9.86% | 226.49 | 15.5 |
| 01/08 | 548 | 556 | 542 | 546 | +0.74% | 1,440,700 | 764億7944万 | -7.77% | 233.33 | 15.97 |
| 01/07 | 542 | 553 | 541 | 542 | -0.55% | 1,514,900 | 759億1915万 | -8.29% | 231.62 | 15.85 |
| 01/06 | 552 | 556 | 545 | 545 | -2.85% | 1,694,700 | 763億3937万 | -7.63% | 232.9 | 15.94 |
| 01/05 | 557 | 572 | 557 | 561 | +0.18% | 2,254,600 | 785億8052万 | -4.75% | 239.74 | 16.41 |
| 2014 |
| 12/30 | 561 | 566 | 557 | 560 | -1.75% | 1,977,500 | 784億4045万 | -4.76% | 239.31 | 16.38 |
| 12/29 | 578 | 583 | 554 | 570 | -1.21% | 2,882,500 | 798億4117万 | -2.73% | 243.59 | 16.67 |
| 12/26 | 592 | 594 | 575 | 577 | -0.86% | 5,031,400 | 808億2168万 | -1.2% | 246.58 | 16.87 |
| 12/25 | 545 | 596 | 544 | 582 | +7.38% | 16,704,100 | 815億2204万 | 0% | 248.71 | 17.02 |
| 12/24 | 564 | 570 | 539 | 542 | -3.56% | 3,775,000 | 759億1590万 | -6.55% | 231.61 | 15.85 |
| 12/22 | 583 | 597 | 558 | 562 | -4.1% | 3,586,300 | 787億1722万 | -2.94% | 240.16 | 16.43 |
| 12/19 | 604 | 625 | 585 | 586 | -0.85% | 7,000,200 | 820億7881万 | +1.56% | 250.41 | 17.14 |
| 12/18 | 591 | 596 | 576 | 591 | +3.32% | 3,561,800 | 827億7914万 | +2.78% | 252.55 | 17.28 |
| 12/17 | 592 | 604 | 570 | 572 | -4.03% | 4,182,800 | 801億1788万 | -0.35% | 244.43 | 16.73 |
| 12/16 | 589 | 606 | 583 | 596 | -0.33% | 3,409,600 | 834億7947万 | +3.83% | 254.69 | 17.43 |
| 12/15 | 617 | 633 | 596 | 598 | -4.93% | 4,749,000 | 837億5961万 | +4.18% | 255.54 | 17.49 |
| 12/12 | 615 | 658 | 611 | 629 | +3.62% | 15,762,800 | 881億166万 | +9.97% | 268.79 | 18.39 |
| 12/11 | 591 | 622 | 578 | 607 | +1.68% | 7,940,700 | 850億2020万 | +6.68% | 259.39 | 17.75 |
| 12/10 | 572 | 632 | 572 | 597 | +3.65% | 13,503,500 | 836億1954万 | +5.66% | 255.11 | 17.46 |
| 12/09 | 597 | 616 | 572 | 576 | -6.49% | 9,318,200 | 806億7815万 | +2.49% | 246.14 | 16.84 |
| 12/08 | 602 | 673 | 577 | 616 | -0.48% | 29,738,300 | 862億8080万 | +10.39% | 263.23 | 18.01 |
| 12/05 | 669 | 673 | 611 | 619 | -7.2% | 10,769,300 | 867億100万 | +11.93% | 264.51 | 18.1 |
| 12/04 | 684 | 697 | 666 | 667 | +0.15% | 14,731,200 | 934億2418万 | +21.49% | 285.03 | 19.5 |
| 12/03 | 683 | 710 | 659 | 666 | +0.3% | 28,165,800 | 932億8411万 | +22.88% | 284.6 | 19.48 |
| 12/02 | 621 | 715 | 598 | 664 | +5.23% | 79,680,700 | 930億398万 | +24.11% | 283.74 | 19.42 |
| 12/01 | 581 | 631 | 562 | 631 | +18.83% | 38,346,000 | 883億8179万 | +19.28% | 269.64 | 18.45 |
| 11/28 | 520 | 533 | 517 | 531 | +3.91% | 3,476,900 | 743億7517万 | +1.14% | 226.91 | 15.53 |
| 11/27 | 516 | 518 | 510 | 511 | -2.29% | 1,673,800 | 715億7384万 | -2.67% | 218.36 | 14.94 |
| 11/26 | 516 | 533 | 512 | 523 | +0.19% | 2,130,300 | 732億5464万 | -0.57% | 223.49 | 15.29 |
| 11/25 | 509 | 545 | 504 | 522 | +2.55% | 5,251,300 | 731億1457万 | -0.57% | 223.06 | 15.26 |
| 11/21 | 520 | 520 | 500 | 509 | -2.12% | 2,427,400 | 712億9371万 | -2.49% | 217.51 | 14.88 |
| 11/20 | 530 | 533 | 520 | 520 | -2.44% | 1,371,300 | 728億3444万 | +0.19% | 222.21 | 15.21 |
| 11/19 | 537 | 543 | 527 | 533 | -0.74% | 2,114,500 | 746億5530万 | +3.09% | 227.76 | 15.59 |
| 11/18 | 513 | 538 | 511 | 537 | +5.71% | 3,870,200 | 752億1557万 | +4.27% | 229.47 | 15.7 |
| 11/17 | 515 | 529 | 507 | 508 | -1.17% | 2,974,400 | 711億5364万 | -1.17% | 217.08 | 14.86 |
| 11/14 | 536 | 543 | 507 | 514 | -3.75% | 3,852,400 | 719億9404万 | -0.39% | 219.64 | 15.03 |
| 11/13 | 553 | 555 | 531 | 534 | -4.3% | 3,847,100 | 747億9537万 | +2.89% | 228.19 | 15.62 |
| 11/12 | 589 | 590 | 556 | 558 | -4.94% | 5,369,800 | 781億5696万 | +6.9% | 238.45 | 16.32 |
| 11/11 | 600 | 609 | 581 | 587 | -0.51% | 10,350,200 | 822億1888万 | +12.24% | 250.84 | 17.17 |
| 11/10 | 577 | 592 | 564 | 590 | +5.36% | 9,589,000 | 826億3908万 | +13.03% | 252.12 | 17.25 |
| 11/07 | 580 | 592 | 555 | 560 | +1.82% | 11,230,700 | 784億3709万 | +7.69% | 239.3 | 16.38 |
| 11/06 | 519 | 584 | 518 | 550 | +7.21% | 22,050,800 | 770億3643万 | +5.57% | 235.03 | 16.08 |
| 11/05 | 504 | 521 | 501 | 513 | +2.4% | 5,483,600 | 718億5398万 | -1.91% | 219.22 | 15 |
| 11/04 | 490 | 518 | 479 | 501 | +5.03% | 7,753,500 | 701億7318万 | -5.11% | 214.09 | 14.65 |
| 10/31 | 468 | 489 | 465 | 477 | -4.98% | 6,931,200 | 668億1159万 | -10.51% | 203.83 | 13.95 |
