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 | 420 | 421 | 412 | 416 | -1.42% | 168,300 | 279億6168万 | +6.12% | 9.79 | 0.72 |
| 03/30 | 421 | 424 | 416 | 422 | +0.24% | 148,100 | 283億6497万 | +8.48% | 9.93 | 0.73 |
| 03/27 | 424 | 428 | 412 | 421 | -1.17% | 271,100 | 282億9776万 | +9.07% | 9.91 | 0.73 |
| 03/26 | 435 | 439 | 426 | 426 | -2.07% | 253,900 | 286億3384万 | +11.23% | 10.03 | 0.74 |
| 03/25 | 432 | 440 | 424 | 435 | +0.69% | 307,500 | 292億3878万 | +14.47% | 10.24 | 0.75 |
| 03/24 | 435 | 437 | 412 | 432 | -1.37% | 397,600 | 290億3713万 | +14.89% | 10.17 | 0.75 |
| 03/23 | 439 | 444 | 436 | 438 | +1.62% | 292,400 | 294億4042万 | +17.43% | 10.31 | 0.76 |
| 03/20 | 418 | 437 | 413 | 431 | +3.86% | 559,600 | 289億6991万 | +16.49% | 10.15 | 0.75 |
| 03/19 | 415 | 419 | 409 | 415 | -1.43% | 319,200 | 278億9446万 | +12.77% | 9.77 | 0.72 |
| 03/18 | 392 | 422 | 392 | 421 | +6.05% | 823,500 | 282億9776万 | +15.03% | 9.91 | 0.73 |
| 03/17 | 386 | 397 | 380 | 397 | +3.12% | 535,400 | 266億8458万 | +9.37% | 9.35 | 0.69 |
| 03/16 | 378 | 385 | 377 | 385 | +2.67% | 448,800 | 258億7800万 | +6.65% | 9.06 | 0.67 |
| 03/13 | 371 | 377 | 369 | 375 | +0.81% | 384,300 | 252億584万 | +4.17% | 8.83 | 0.65 |
| 03/12 | 364 | 372 | 363 | 372 | +2.2% | 408,900 | 250億419万 | +3.62% | 8.76 | 0.64 |
| 03/11 | 359 | 364 | 358 | 364 | +1.39% | 297,100 | 244億6647万 | +1.39% | 8.57 | 0.63 |
| 03/10 | 361 | 362 | 359 | 359 | -0.55% | 410,500 | 241億3039万 | 0% | 8.45 | 0.62 |
| 03/09 | 364 | 366 | 357 | 361 | +1.4% | 2,046,800 | 223億8040万 | +0.56% | 7.8 | 0.57 |
| 03/06 | 366 | 371 | 356 | 356 | -2.73% | 371,900 | 220億7043万 | -0.84% | 7.69 | 0.57 |
| 03/05 | 374 | 374 | 365 | 366 | -1.88% | 231,700 | 226億9038万 | +1.95% | 7.91 | 0.58 |
| 03/04 | 369 | 375 | 365 | 373 | +1.36% | 95,000 | 231億2435万 | +4.19% | 8.06 | 0.59 |
| 03/03 | 372 | 375 | 367 | 368 | -0.27% | 139,800 | 228億1437万 | +2.79% | 7.95 | 0.58 |
| 03/02 | 374 | 388 | 367 | 369 | -0.81% | 618,700 | 228億7637万 | +3.36% | 7.97 | 0.59 |
| 02/27 | 359 | 372 | 357 | 372 | +3.33% | 471,100 | 230億6235万 | +4.49% | 8.04 | 0.59 |
| 02/26 | 358 | 360 | 353 | 360 | +0.56% | 244,200 | 223億1841万 | +1.12% | 7.78 | 0.57 |
| 02/25 | 351 | 365 | 350 | 358 | +1.13% | 952,100 | 221億9442万 | +0.85% | 7.73 | 0.57 |
| 02/24 | 344 | 354 | 344 | 354 | +2.31% | 752,300 | 219億4643万 | -0.56% | 7.65 | 0.56 |
| 02/23 | 346 | 352 | 346 | 346 | +0.58% | 335,000 | 214億5047万 | -2.81% | 7.48 | 0.55 |
| 02/20 | 346 | 349 | 342 | 344 | -1.15% | 308,600 | 213億2648万 | -3.64% | 7.43 | 0.55 |
| 02/19 | 352 | 352 | 348 | 348 | 0% | 128,500 | 215億7446万 | -2.52% | 7.52 | 0.55 |
| 02/18 | 344 | 352 | 344 | 348 | +1.16% | 388,400 | 215億7446万 | -2.79% | 7.52 | 0.55 |
| 02/17 | 352 | 353 | 339 | 344 | -8.02% | 817,400 | 213億2648万 | -4.18% | 7.43 | 0.55 |
| 02/16 | 369 | 382 | 367 | 374 | +2.75% | 60,600 | 231億8635万 | +4.18% | 8.08 | 0.59 |
| 02/13 | 360 | 364 | 356 | 364 | +1.11% | 16,500 | 225億6639万 | +1.39% | 7.86 | 0.58 |
| 02/12 | 360 | 363 | 357 | 360 | +1.98% | 33,700 | 223億1841万 | +0.56% | 7.78 | 0.57 |
| 02/10 | 355 | 355 | 350 | 353 | -0.56% | 11,800 | 218億8444万 | -1.4% | 7.63 | 0.56 |
| 02/09 | 359 | 359 | 353 | 355 | -1.11% | 14,200 | 220億843万 | -0.56% | 7.67 | 0.56 |
| 02/06 | 359 | 359 | 357 | 359 | 0% | 3,100 | 222億5641万 | +0.56% | 7.76 | 0.57 |
| 02/05 | 359 | 360 | 355 | 359 | -0.28% | 4,100 | 222億5641万 | +0.84% | 7.76 | 0.57 |
| 02/04 | 367 | 368 | 356 | 360 | -1.1% | 15,800 | 223億1841万 | +1.69% | 7.78 | 0.57 |
| 02/03 | 363 | 366 | 360 | 364 | +1.39% | 12,500 | 225億6639万 | +3.12% | 7.86 | 0.58 |
| 02/02 | 359 | 361 | 355 | 359 | +0.28% | 15,300 | 222億5641万 | +2.28% | 7.76 | 0.57 |
| 01/30 | 359 | 359 | 355 | 358 | +0.85% | 2,600 | 221億9442万 | +2.29% | 7.73 | 0.57 |
| 01/29 | 352 | 355 | 351 | 355 | +0.57% | 2,100 | 220億843万 | +2.01% | 7.67 | 0.56 |
| 01/28 | 353 | 354 | 351 | 353 | -0.84% | 4,600 | 218億8444万 | +1.73% | 7.63 | 0.56 |
| 01/27 | 359 | 359 | 354 | 356 | +0.28% | 7,800 | 220億7043万 | +2.89% | 7.69 | 0.57 |
| 01/26 | 352 | 358 | 352 | 355 | +0.85% | 5,400 | 220億843万 | +3.2% | 7.67 | 0.56 |
| 01/23 | 351 | 355 | 351 | 352 | -0.28% | 8,900 | 218億2244万 | +2.62% | 7.61 | 0.56 |
| 01/22 | 354 | 354 | 352 | 353 | -0.28% | 3,900 | 218億8444万 | +3.52% | 7.63 | 0.56 |
| 01/21 | 360 | 361 | 353 | 354 | -2.21% | 15,200 | 219億4643万 | +4.12% | 7.65 | 0.56 |
| 01/20 | 363 | 363 | 360 | 362 | 0% | 4,300 | 224億4240万 | +7.1% | 7.82 | 0.58 |
| 01/19 | 363 | 363 | 357 | 362 | -0.28% | 11,600 | 224億4240万 | +7.74% | 7.82 | 0.58 |
| 01/16 | 358 | 363 | 349 | 363 | +1.11% | 20,100 | 225億439万 | +8.68% | 7.84 | 0.58 |
| 01/15 | 365 | 365 | 351 | 359 | -1.91% | 30,700 | 222億5641万 | +8.13% | 7.76 | 0.57 |
| 01/14 | 362 | 366 | 362 | 366 | 0% | 9,900 | 226億9038万 | +10.91% | 7.91 | 0.58 |
| 01/13 | 365 | 370 | 365 | 366 | +0.27% | 14,100 | 226億9038万 | +11.59% | 7.91 | 0.58 |
| 01/09 | 375 | 375 | 365 | 365 | -1.08% | 22,200 | 226億2839万 | +11.96% | 7.89 | 0.58 |
| 01/08 | 349 | 378 | 349 | 369 | +8.85% | 65,100 | 228億7637万 | +13.89% | 7.97 | 0.59 |
| 01/07 | 346 | 350 | 339 | 339 | -1.17% | 8,200 | 210億1650万 | +5.61% | 7.32 | 0.54 |
| 01/06 | 352 | 352 | 337 | 343 | -0.58% | 13,900 | 212億6448万 | +7.19% | 7.41 | 0.54 |
| 01/05 | 342 | 350 | 342 | 345 | +0.88% | 12,400 | 213億8847万 | +8.49% | 7.45 | 0.55 |
| 2014 |
| 12/30 | 329 | 349 | 326 | 342 | +3.64% | 13,000 | 212億249万 | +7.89% | 7.39 | 0.54 |
| 12/29 | 330 | 330 | 327 | 330 | +1.23% | 6,300 | 204億5854万 | +4.76% | 7.13 | 0.52 |
| 12/26 | 326 | 328 | 325 | 326 | +0.93% | 3,800 | 202億1056万 | +3.49% | 7.04 | 0.52 |
| 12/25 | 323 | 326 | 323 | 323 | +0.62% | 4,500 | 200億2457万 | +2.87% | 6.98 | 0.51 |
| 12/24 | 333 | 335 | 321 | 321 | -2.43% | 9,300 | 199億58万 | +2.56% | 6.94 | 0.51 |
| 12/22 | 321 | 330 | 320 | 329 | +2.17% | 8,800 | 203億9654万 | +5.11% | 7.11 | 0.52 |
| 12/19 | 317 | 322 | 317 | 322 | +1.58% | 15,600 | 199億6257万 | +3.21% | 6.96 | 0.51 |
| 12/18 | 320 | 320 | 317 | 317 | -0.94% | 5,600 | 196億5260万 | +1.93% | 6.85 | 0.5 |
| 12/17 | 316 | 320 | 316 | 320 | +0.63% | 4,300 | 198億3858万 | +2.89% | 6.91 | 0.51 |
| 12/16 | 319 | 319 | 314 | 318 | -0.63% | 8,000 | 197億1459万 | +2.58% | 6.87 | 0.51 |
| 12/15 | 316 | 320 | 316 | 320 | +1.59% | 2,800 | 198億3858万 | +3.56% | 6.91 | 0.51 |
| 12/12 | 319 | 320 | 315 | 315 | -0.94% | 11,900 | 195億2861万 | +1.94% | 6.81 | 0.5 |
| 12/11 | 320 | 320 | 316 | 318 | +0.95% | 22,800 | 197億1459万 | +3.25% | 6.87 | 0.51 |
| 12/10 | 313 | 317 | 313 | 315 | +0.64% | 12,100 | 195億2861万 | +2.27% | 6.81 | 0.5 |
| 12/09 | 315 | 315 | 312 | 313 | -0.63% | 6,300 | 194億461万 | +1.95% | 6.76 | 0.5 |
| 12/08 | 313 | 315 | 312 | 315 | +0.96% | 4,800 | 195億2861万 | +2.61% | 6.81 | 0.5 |
| 12/05 | 309 | 312 | 308 | 312 | +0.65% | 5,700 | 193億4262万 | +1.96% | 6.74 | 0.5 |
| 12/04 | 309 | 312 | 307 | 310 | 0% | 6,500 | 192億1863万 | +1.64% | 6.7 | 0.49 |
| 12/03 | 310 | 310 | 306 | 310 | 0% | 18,300 | 192億1863万 | +1.64% | 6.7 | 0.49 |
| 12/02 | 309 | 310 | 308 | 310 | +0.32% | 13,200 | 192億1863万 | +1.64% | 6.7 | 0.49 |
| 12/01 | 307 | 310 | 305 | 309 | +0.65% | 5,300 | 191億5663万 | +1.64% | 6.68 | 0.49 |
| 11/28 | 307 | 307 | 307 | 307 | 0% | 300 | 190億3264万 | +0.99% | 6.63 | 0.49 |
| 11/27 | 305 | 307 | 305 | 307 | +0.66% | 4,700 | 190億3264万 | +0.99% | 6.63 | 0.49 |
| 11/26 | 307 | 307 | 305 | 305 | -0.65% | 13,100 | 189億865万 | +0.66% | 6.59 | 0.48 |
| 11/25 | 305 | 309 | 305 | 307 | +0.66% | 5,700 | 190億3264万 | +1.32% | 6.63 | 0.49 |
| 11/21 | 309 | 309 | 305 | 305 | -1.29% | 6,700 | 189億865万 | +0.66% | 6.59 | 0.48 |
| 11/20 | 308 | 309 | 307 | 309 | +0.32% | 7,100 | 191億5663万 | +2.32% | 6.68 | 0.49 |
| 11/19 | 309 | 309 | 308 | 308 | -0.32% | 2,500 | 190億9464万 | +1.99% | 6.65 | 0.49 |
| 11/18 | 308 | 309 | 307 | 309 | +0.65% | 3,300 | 191億5663万 | +2.32% | 6.68 | 0.49 |
| 11/17 | 306 | 309 | 303 | 307 | +0.33% | 8,100 | 190億3264万 | +1.66% | 6.63 | 0.49 |
| 11/14 | 304 | 310 | 304 | 306 | +0.66% | 6,800 | 189億7065万 | +1.66% | 6.61 | 0.49 |
| 11/13 | 305 | 305 | 303 | 304 | 0% | 3,500 | 188億4665万 | +1% | 6.57 | 0.48 |
| 11/12 | 305 | 305 | 303 | 304 | -0.33% | 6,900 | 188億4665万 | +1% | 6.57 | 0.48 |
| 11/11 | 306 | 306 | 304 | 305 | -0.33% | 2,800 | 189億865万 | +1.33% | 6.59 | 0.48 |
| 11/10 | 305 | 307 | 304 | 306 | +0.33% | 3,900 | 189億7065万 | +1.66% | 6.61 | 0.49 |
| 11/07 | 302 | 308 | 302 | 305 | +0.99% | 5,700 | 189億865万 | +1.33% | 6.59 | 0.48 |
| 11/06 | 301 | 303 | 301 | 302 | 0% | 4,300 | 187億2266万 | +0.33% | 6.52 | 0.48 |
| 11/05 | 305 | 305 | 302 | 302 | 0% | 2,400 | 187億2266万 | +0.33% | 6.52 | 0.48 |
| 11/04 | 304 | 304 | 302 | 302 | +0.33% | 12,400 | 187億2266万 | +0.33% | 6.52 | 0.48 |
| 10/31 | 300 | 308 | 295 | 301 | +1.01% | 17,500 | 186億6067万 | -0.33% | 6.5 | 0.48 |
