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 | 394 | 399 | 393 | 399 | +1.27% | 9,500 | 66億6058万 | -2.68% | 21.82 | 3.63 |
| 03/30 | 398 | 398 | 392 | 394 | -1.01% | 14,000 | 65億7712万 | -3.9% | 21.55 | 3.58 |
| 03/27 | 405 | 413 | 393 | 398 | -3.63% | 16,800 | 66億4389万 | -3.16% | 21.77 | 3.62 |
| 03/26 | 418 | 418 | 411 | 413 | -1.2% | 21,800 | 68億9429万 | +0.49% | 22.59 | 3.75 |
| 03/25 | 424 | 425 | 418 | 418 | -1.18% | 26,200 | 69億7775万 | +1.95% | 22.86 | 3.8 |
| 03/24 | 426 | 426 | 421 | 423 | -1.17% | 12,800 | 70億6122万 | +3.42% | 23.14 | 3.84 |
| 03/23 | 420 | 429 | 419 | 428 | +2.15% | 40,500 | 71億4468万 | +4.9% | 23.41 | 3.89 |
| 03/20 | 415 | 419 | 414 | 419 | +1.21% | 10,800 | 69億9445万 | +2.95% | 22.92 | 3.81 |
| 03/19 | 415 | 415 | 413 | 414 | -0.72% | 7,800 | 69億1098万 | +1.97% | 22.64 | 3.76 |
| 03/18 | 417 | 419 | 414 | 417 | 0% | 6,900 | 69億6106万 | +2.96% | 22.81 | 3.79 |
| 03/17 | 416 | 418 | 415 | 417 | +0.24% | 8,300 | 69億6106万 | +3.22% | 22.81 | 3.79 |
| 03/16 | 409 | 416 | 408 | 416 | +0.97% | 17,900 | 69億4437万 | +3.23% | 22.75 | 3.78 |
| 03/13 | 413 | 413 | 410 | 412 | -0.24% | 10,900 | 68億7759万 | +2.49% | 22.53 | 3.74 |
| 03/12 | 410 | 413 | 410 | 413 | +0.24% | 8,800 | 68億9429万 | +2.99% | 22.59 | 3.75 |
| 03/11 | 410 | 413 | 409 | 412 | +0.73% | 21,300 | 68億7759万 | +3% | 22.53 | 3.74 |
| 03/10 | 412 | 412 | 408 | 409 | -0.73% | 10,100 | 68億2751万 | +2.51% | 22.37 | 3.72 |
| 03/09 | 405 | 414 | 405 | 412 | +1.73% | 16,200 | 68億7759万 | +3.52% | 22.53 | 3.74 |
| 03/06 | 410 | 417 | 399 | 405 | -0.74% | 71,600 | 67億6074万 | +2.02% | 22.15 | 3.68 |
| 03/05 | 406 | 411 | 405 | 408 | +0.25% | 11,400 | 68億1082万 | +3.03% | 22.31 | 3.71 |
| 03/04 | 403 | 411 | 402 | 407 | +0.99% | 11,900 | 67億9413万 | +2.78% | 22.26 | 3.7 |
| 03/03 | 405 | 407 | 402 | 403 | -1.23% | 15,400 | 67億2735万 | +2.03% | 22.04 | 3.66 |
| 03/02 | 401 | 409 | 401 | 408 | +1.75% | 32,800 | 68億1082万 | +3.29% | 22.31 | 3.71 |
| 02/27 | 401 | 407 | 398 | 401 | -0.25% | 19,400 | 66億9397万 | +1.78% | 21.93 | 3.64 |
| 02/26 | 405 | 407 | 398 | 402 | -0.74% | 11,000 | 67億1066万 | +2.03% | 21.99 | 3.65 |
| 02/25 | 409 | 409 | 403 | 405 | -0.49% | 11,900 | 67億6074万 | +2.79% | 22.15 | 3.68 |
| 02/24 | 405 | 407 | 402 | 407 | +1.24% | 11,400 | 67億9413万 | +3.3% | 22.26 | 3.7 |
| 02/23 | 399 | 403 | 398 | 402 | +1.01% | 31,700 | 67億1066万 | +2.29% | 21.99 | 3.65 |
| 02/20 | 397 | 398 | 395 | 398 | +0.51% | 5,600 | 66億4389万 | +1.53% | 21.77 | 3.62 |
| 02/19 | 398 | 398 | 395 | 396 | 0% | 3,800 | 66億1050万 | +1.02% | 21.66 | 3.6 |
| 02/18 | 396 | 398 | 396 | 396 | -0.25% | 7,500 | 66億1050万 | +1.28% | 21.66 | 3.6 |
| 02/17 | 396 | 397 | 393 | 397 | +0.51% | 7,800 | 66億2720万 | +1.53% | 21.71 | 3.61 |
| 02/16 | 397 | 397 | 392 | 395 | +0.77% | 7,100 | 65億9381万 | +1.02% | 21.6 | 3.59 |
| 02/13 | 397 | 397 | 392 | 392 | -0.51% | 11,900 | 65億4373万 | +0.51% | 21.44 | 3.56 |
| 02/12 | 393 | 398 | 393 | 394 | +0.25% | 8,000 | 65億7712万 | +1.03% | 21.55 | 3.58 |
| 02/10 | 390 | 394 | 387 | 393 | +1.55% | 7,900 | 65億6042万 | +0.77% | 21.49 | 3.57 |
| 02/09 | 388 | 389 | 386 | 387 | +0.26% | 4,500 | 64億6026万 | -0.77% | 21.17 | 3.52 |
| 02/06 | 385 | 387 | 384 | 386 | +0.26% | 4,000 | 64億4357万 | -0.77% | 21.11 | 3.51 |
| 02/05 | 386 | 388 | 380 | 385 | -0.77% | 9,300 | 64億2688万 | -1.03% | 21.06 | 3.5 |
| 02/04 | 387 | 390 | 386 | 388 | 0% | 4,200 | 64億7696万 | -0.26% | 21.22 | 3.53 |
| 02/03 | 387 | 391 | 386 | 388 | +0.26% | 5,500 | 64億7696万 | 0% | 21.22 | 3.53 |
| 02/02 | 390 | 390 | 385 | 387 | -1.28% | 6,800 | 64億6026万 | -0.26% | 21.17 | 3.52 |
| 01/30 | 393 | 395 | 388 | 392 | -0.25% | 5,000 | 65億4373万 | +1.29% | 21.44 | 3.56 |
| 01/29 | 395 | 396 | 393 | 393 | -0.51% | 6,800 | 65億6042万 | +1.81% | 21.49 | 3.57 |
| 01/28 | 393 | 396 | 389 | 395 | +0.51% | 6,000 | 65億9381万 | +2.6% | 21.6 | 3.59 |
| 01/27 | 395 | 396 | 391 | 393 | -0.51% | 3,000 | 65億6042万 | +2.08% | 21.49 | 3.57 |
| 01/26 | 390 | 395 | 390 | 395 | 0% | 3,100 | 65億9381万 | +2.86% | 21.6 | 3.59 |
| 01/23 | 398 | 398 | 394 | 395 | -0.75% | 3,000 | 65億9381万 | +3.13% | 21.6 | 3.59 |
| 01/22 | 403 | 404 | 394 | 398 | -0.75% | 11,800 | 66億4389万 | +4.19% | 21.77 | 3.62 |
| 01/21 | 386 | 401 | 384 | 401 | +3.08% | 40,500 | 66億9397万 | +5.25% | 21.93 | 3.64 |
| 01/20 | 388 | 390 | 385 | 389 | +1.04% | 5,400 | 64億9365万 | +2.37% | 21.28 | 3.53 |
| 01/19 | 382 | 386 | 381 | 385 | +0.52% | 7,200 | 64億2688万 | +1.32% | 21.06 | 3.5 |
| 01/16 | 387 | 387 | 381 | 383 | -1.03% | 9,800 | 63億9349万 | +0.79% | 20.95 | 3.48 |
| 01/15 | 390 | 390 | 383 | 387 | -0.77% | 6,100 | 64億6026万 | +2.11% | 21.17 | 3.52 |
| 01/14 | 390 | 394 | 380 | 390 | 0% | 45,500 | 65億1034万 | +2.9% | 21.33 | 3.54 |
| 01/13 | 391 | 391 | 387 | 390 | +1.04% | 10,300 | 65億1034万 | +3.17% | 21.33 | 3.54 |
| 01/09 | 388 | 390 | 385 | 386 | -0.26% | 13,300 | 64億4357万 | +2.39% | 21.11 | 3.51 |
| 01/08 | 386 | 387 | 386 | 387 | +0.52% | 7,000 | 64億6026万 | +2.65% | 21.17 | 3.52 |
| 01/07 | 387 | 388 | 384 | 385 | -0.52% | 10,400 | 64億2688万 | +2.39% | 21.06 | 3.5 |
| 01/06 | 386 | 392 | 385 | 387 | +0.26% | 10,800 | 64億6026万 | +2.93% | 21.17 | 3.52 |
| 01/05 | 384 | 393 | 383 | 386 | +1.31% | 25,500 | 64億4357万 | +2.93% | 21.11 | 3.51 |
| 2014 |
| 12/30 | 382 | 383 | 380 | 381 | -0.26% | 8,500 | 63億6010万 | +1.6% | 20.84 | 3.46 |
| 12/29 | 382 | 385 | 380 | 382 | +1.06% | 11,200 | 63億7680万 | +2.14% | 20.89 | 3.47 |
| 12/26 | 375 | 378 | 372 | 378 | +1.34% | 6,300 | 63億1002万 | +1.07% | 20.67 | 3.43 |
| 12/25 | 375 | 375 | 371 | 373 | +0.27% | 5,100 | 62億2656万 | -0.27% | 20.4 | 3.39 |
| 12/24 | 370 | 375 | 370 | 372 | -0.27% | 13,200 | 62億987万 | -0.53% | 20.35 | 3.38 |
| 12/22 | 375 | 375 | 372 | 373 | -0.27% | 12,600 | 62億2656万 | -0.27% | 20.4 | 3.39 |
| 12/19 | 375 | 375 | 372 | 374 | +0.81% | 6,700 | 62億4325万 | 0% | 20.46 | 3.4 |
| 12/18 | 374 | 375 | 371 | 371 | -0.8% | 5,500 | 61億9317万 | -0.8% | 20.29 | 3.37 |
| 12/17 | 372 | 374 | 371 | 374 | +0.27% | 10,100 | 62億4325万 | +0.27% | 20.46 | 3.4 |
| 12/16 | 375 | 375 | 372 | 373 | -0.53% | 8,400 | 62億2656万 | 0% | 20.4 | 3.39 |
| 12/15 | 378 | 380 | 375 | 375 | -0.79% | 7,300 | 62億5995万 | +0.81% | 20.51 | 3.41 |
| 12/12 | 375 | 385 | 375 | 378 | +0.8% | 12,600 | 63億1002万 | +1.61% | 20.67 | 3.43 |
| 12/11 | 373 | 378 | 370 | 375 | +0.54% | 7,700 | 62億5995万 | +1.08% | 20.51 | 3.41 |
| 12/10 | 377 | 377 | 372 | 373 | -1.32% | 5,400 | 62億2656万 | +0.81% | 20.4 | 3.39 |
| 12/09 | 379 | 384 | 377 | 378 | -0.26% | 9,500 | 63億1002万 | +2.44% | 20.67 | 3.43 |
| 12/08 | 377 | 382 | 376 | 379 | +1.34% | 13,500 | 63億2672万 | +2.99% | 20.73 | 3.44 |
| 12/05 | 372 | 377 | 371 | 374 | +0.27% | 8,300 | 62億4325万 | +1.91% | 20.46 | 3.4 |
| 12/04 | 369 | 375 | 368 | 373 | +0.27% | 9,900 | 62億2656万 | +1.91% | 20.4 | 3.39 |
| 12/03 | 375 | 375 | 369 | 372 | -0.8% | 8,400 | 62億987万 | +1.92% | 20.35 | 3.38 |
| 12/02 | 371 | 376 | 367 | 375 | +1.08% | 14,000 | 62億5995万 | +3.02% | 20.51 | 3.41 |
| 12/01 | 372 | 374 | 370 | 371 | 0% | 3,700 | 61億9317万 | +1.92% | 20.29 | 3.37 |
| 11/28 | 373 | 375 | 370 | 371 | -0.8% | 13,700 | 61億9317万 | +2.2% | 20.29 | 3.37 |
| 11/27 | 370 | 375 | 370 | 374 | +0.27% | 7,400 | 62億4325万 | +3.03% | 20.46 | 3.4 |
| 11/26 | 371 | 374 | 369 | 373 | +0.27% | 10,700 | 62億2656万 | +3.04% | 20.4 | 3.39 |
| 11/25 | 374 | 374 | 370 | 372 | -0.27% | 11,800 | 62億987万 | +3.05% | 20.35 | 3.38 |
| 11/21 | 371 | 373 | 366 | 373 | +0.27% | 6,500 | 62億2656万 | +3.61% | 20.4 | 3.39 |
| 11/20 | 374 | 375 | 372 | 372 | -0.53% | 9,800 | 62億987万 | +3.62% | 20.35 | 3.38 |
| 11/19 | 374 | 375 | 370 | 374 | +1.08% | 4,100 | 62億4325万 | +4.47% | 20.46 | 3.4 |
| 11/18 | 375 | 377 | 367 | 370 | -0.8% | 12,300 | 61億7648万 | +3.64% | 20.24 | 3.36 |
| 11/17 | 380 | 382 | 373 | 373 | -2.1% | 22,900 | 62億2656万 | +4.48% | 20.4 | 3.39 |
| 11/14 | 368 | 381 | 367 | 381 | +3.81% | 41,100 | 63億6010万 | +7.02% | 20.84 | 3.46 |
| 11/13 | 370 | 370 | 362 | 367 | +1.1% | 12,300 | 61億2640万 | +3.09% | 20.07 | 3.33 |
| 11/12 | 363 | 367 | 362 | 363 | -0.55% | 6,300 | 60億5963万 | +1.97% | 19.85 | 3.3 |
| 11/11 | 362 | 368 | 361 | 365 | +1.67% | 4,100 | 60億9301万 | +2.53% | 19.96 | 3.32 |
| 11/10 | 359 | 365 | 359 | 359 | +0.28% | 12,000 | 59億9285万 | +0.84% | 19.63 | 3.26 |
| 11/07 | 356 | 359 | 355 | 358 | +0.85% | 7,500 | 59億7616万 | +0.28% | 19.58 | 3.25 |
| 11/06 | 354 | 357 | 354 | 355 | +0.28% | 8,300 | 59億2608万 | -0.56% | 19.42 | 3.23 |
| 11/05 | 353 | 355 | 353 | 354 | 0% | 3,900 | 59億939万 | -1.12% | 19.36 | 3.22 |
| 11/04 | 353 | 357 | 351 | 354 | +0.85% | 13,300 | 59億939万 | -1.39% | 19.36 | 3.22 |
| 10/31 | 353 | 357 | 351 | 351 | 0% | 8,200 | 58億5931万 | -2.5% | 19.2 | 3.19 |
