株価チャート
2014/10/24～2015/03/31
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 | 370 | 371 | 354 | 371 | -0.54% | 8,000 | 38億7840万 | -3.89% | 97.37 | 3.96 |
| 03/30 | 367 | 373 | 351 | 373 | -0.53% | 12,000 | 38億9931万 | -3.37% | 97.89 | 3.98 |
| 03/27 | 377 | 377 | 373 | 375 | -2.85% | 8,000 | 39億2022万 | -2.85% | 98.42 | 4 |
| 03/26 | 383 | 386 | 383 | 386 | +1.05% | 10,000 | 40億3521万 | 0% | 101.31 | 4.12 |
| 03/25 | 383 | 383 | 381 | 382 | +0.53% | 7,000 | 39億9339万 | -0.78% | 100.26 | 4.08 |
| 03/24 | 379 | 380 | 379 | 380 | -0.26% | 8,000 | 39億7248万 | -1.3% | 99.73 | 4.06 |
| 03/23 | 380 | 381 | 380 | 381 | 0% | 7,000 | 39億8294万 | -1.04% | 99.99 | 4.07 |
| 03/20 | 382 | 382 | 381 | 381 | +0.53% | 2,000 | 39億8294万 | -0.78% | 99.99 | 4.07 |
| 03/19 | 379 | 379 | 379 | 379 | -0.26% | 2,000 | 39億6203万 | -1.3% | 99.47 | 4.05 |
| 03/18 | 382 | 382 | 380 | 380 | 0% | 3,000 | 39億7248万 | -1.04% | 99.73 | 4.06 |
| 03/17 | 380 | 388 | 380 | 380 | -1.55% | 5,000 | 39億7248万 | -0.78% | 99.73 | 4.06 |
| 03/16 | 382 | 386 | 381 | 386 | +0.78% | 11,000 | 40億3521万 | +0.78% | 101.31 | 4.12 |
| 03/13 | 388 | 390 | 383 | 383 | -1.54% | 8,000 | 40億385万 | +0.26% | 100.52 | 4.09 |
| 03/12 | 388 | 389 | 388 | 389 | +0.26% | 4,000 | 40億6657万 | +1.83% | 102.09 | 4.15 |
| 03/10 | 376 | 389 | 376 | 388 | +3.47% | 11,000 | 40億5612万 | +1.84% | 101.83 | 4.14 |
| 03/09 | 382 | 382 | 375 | 375 | -3.85% | 6,000 | 39億2022万 | -1.57% | 98.42 | 4 |
| 03/06 | 390 | 390 | 390 | 390 | +0.78% | 3,000 | 40億7702万 | +2.36% | 102.36 | 4.16 |
| 03/05 | 389 | 389 | 387 | 387 | +1.57% | 2,000 | 40億4566万 | +1.57% | 101.57 | 4.13 |
| 03/04 | 392 | 392 | 381 | 381 | -4.03% | 14,000 | 39億8294万 | 0% | 99.99 | 4.07 |
| 03/03 | 397 | 397 | 397 | 397 | 0% | 1,000 | 41億5020万 | +4.2% | 104.19 | 4.24 |
| 03/02 | 398 | 398 | 397 | 397 | 0% | 2,000 | 41億5020万 | +4.47% | 104.19 | 4.24 |
| 02/27 | 405 | 405 | 391 | 397 | -3.87% | 19,000 | 41億5020万 | +5.03% | 104.19 | 4.24 |
| 02/26 | 413 | 413 | 400 | 413 | 0% | 10,000 | 43億1746万 | +9.55% | 108.39 | 4.41 |
| 02/25 | 423 | 424 | 405 | 413 | +10.13% | 44,000 | 43億1746万 | +10.43% | 108.39 | 4.41 |
| 02/24 | 380 | 383 | 375 | 375 | +0.54% | 3,000 | 39億2022万 | +0.81% | 98.42 | 4 |
| 02/23 | 374 | 374 | 373 | 373 | -0.27% | 2,000 | 38億9931万 | +0.27% | 97.89 | 3.98 |
| 02/20 | 374 | 374 | 371 | 374 | 0% | 8,000 | 39億976万 | +0.81% | 98.16 | 3.99 |
| 02/19 | 374 | 374 | 374 | 374 | +0.27% | 1,000 | 39億976万 | +1.08% | 98.16 | 3.99 |
| 02/18 | 373 | 373 | 373 | 373 | +0.27% | 2,000 | 38億9931万 | +1.08% | 97.89 | 3.98 |
| 02/17 | 375 | 375 | 372 | 372 | -0.8% | 3,000 | 38億8885万 | +1.36% | 97.63 | 3.97 |
| 02/13 | 379 | 379 | 372 | 375 | +0.27% | 5,000 | 39億2022万 | +2.46% | 98.42 | 4 |
| 02/12 | 374 | 374 | 374 | 374 | 0% | 2,000 | 39億976万 | +2.75% | 98.16 | 3.99 |
| 02/10 | 365 | 374 | 365 | 374 | +1.08% | 3,000 | 39億976万 | +3.31% | 98.16 | 3.99 |
| 02/09 | 367 | 374 | 366 | 370 | +1.37% | 4,000 | 38億6795万 | +2.78% | 97.11 | 3.95 |
| 02/06 | 368 | 368 | 365 | 365 | -0.82% | 3,000 | 38億1568万 | +1.96% | 95.79 | 3.9 |
| 02/05 | 368 | 370 | 368 | 368 | -2.13% | 13,000 | 38億4704万 | +3.37% | 96.58 | 3.93 |
| 02/04 | 379 | 379 | 373 | 376 | -0.27% | 9,000 | 39億3067万 | +6.21% | 98.68 | 4.01 |
| 02/03 | 375 | 377 | 372 | 377 | +0.53% | 10,000 | 39億4112万 | +7.1% | 98.94 | 4.02 |
| 02/02 | 376 | 376 | 375 | 375 | -0.27% | 2,000 | 39億2022万 | +7.45% | 98.42 | 4 |
| 01/30 | 384 | 384 | 376 | 376 | -1.83% | 6,000 | 39億3067万 | +8.36% | 98.68 | 4.01 |
| 01/29 | 384 | 386 | 382 | 383 | -1.54% | 14,000 | 40億385万 | +11.01% | 100.52 | 4.09 |
| 01/28 | 392 | 392 | 385 | 389 | -0.77% | 14,000 | 40億6657万 | +13.74% | 102.09 | 4.15 |
| 01/27 | 387 | 392 | 373 | 392 | +5.38% | 21,000 | 40億9793万 | +15.63% | 102.88 | 4.18 |
| 01/26 | 367 | 383 | 364 | 372 | +2.2% | 56,000 | 38億8885万 | +10.71% | 97.63 | 3.97 |
| 01/23 | 365 | 367 | 361 | 364 | +1.39% | 21,000 | 38億522万 | +8.98% | 95.53 | 3.89 |
| 01/22 | 358 | 360 | 358 | 359 | +0.56% | 8,000 | 37億5295万 | +8.13% | 94.22 | 3.83 |
| 01/21 | 359 | 362 | 357 | 357 | -1.11% | 7,000 | 37億3204万 | +8.18% | 93.7 | 3.81 |
| 01/20 | 360 | 364 | 358 | 361 | +0.56% | 35,000 | 37億7386万 | +9.73% | 94.74 | 3.85 |
| 01/19 | 359 | 359 | 354 | 359 | +0.56% | 12,000 | 37億5295万 | +10.12% | 94.22 | 3.83 |
| 01/16 | 352 | 358 | 352 | 357 | +1.42% | 20,000 | 37億3204万 | +10.19% | 93.7 | 3.81 |
| 01/15 | 350 | 353 | 348 | 352 | +0.57% | 18,000 | 36億7977万 | +9.32% | 92.38 | 3.76 |
| 01/14 | 350 | 356 | 350 | 350 | +1.16% | 15,000 | 36億5887万 | +9.38% | 91.86 | 3.74 |
| 01/13 | 355 | 369 | 345 | 346 | +3.9% | 21,000 | 36億1705万 | +8.81% | 90.81 | 3.69 |
| 01/09 | 329 | 333 | 329 | 333 | -0.3% | 10,000 | 34億8115万 | +5.05% | 87.4 | 3.55 |
| 01/08 | 333 | 334 | 333 | 334 | +0.6% | 5,000 | 34億9160万 | +6.03% | 87.66 | 3.57 |
| 01/07 | 332 | 332 | 321 | 332 | +0.91% | 6,000 | 34億7070万 | +5.73% | 87.13 | 3.54 |
| 01/06 | 328 | 331 | 328 | 329 | 0% | 13,000 | 34億3933万 | +5.11% | 86.35 | 3.51 |
| 01/05 | 310 | 329 | 310 | 329 | +4.44% | 17,000 | 34億3933万 | +5.45% | 86.35 | 3.51 |
| 2014 |
| 12/30 | 322 | 322 | 315 | 315 | -0.63% | 3,000 | 32億9298万 | +1.29% | 96.47 | 3.92 |
| 12/29 | 319 | 319 | 317 | 317 | -0.63% | 4,000 | 33億1389万 | +2.26% | 97.08 | 3.95 |
| 12/26 | 316 | 319 | 316 | 319 | +0.31% | 4,000 | 33億3480万 | +2.9% | 97.69 | 3.97 |
| 12/25 | 322 | 322 | 318 | 318 | -0.31% | 2,000 | 33億2434万 | +2.91% | 97.38 | 3.96 |
| 12/24 | 320 | 320 | 315 | 319 | +0.95% | 6,000 | 33億3480万 | +3.57% | 97.69 | 3.97 |
| 12/22 | 319 | 319 | 316 | 316 | -0.32% | 5,000 | 33億343万 | +2.93% | 96.77 | 3.94 |
| 12/19 | 316 | 318 | 315 | 317 | +0.63% | 5,000 | 33億1389万 | +3.26% | 97.08 | 3.95 |
| 12/18 | 315 | 315 | 315 | 315 | +1.29% | 1,000 | 32億9298万 | +2.94% | 96.47 | 3.92 |
| 12/17 | 320 | 320 | 311 | 311 | -2.81% | 4,000 | 32億5116万 | +1.63% | 95.24 | 3.87 |
| 12/16 | 320 | 320 | 320 | 320 | 0% | 1,000 | 33億4525万 | +4.92% | 98 | 3.99 |
| 12/15 | 320 | 320 | 320 | 320 | +1.91% | 1,000 | 33億4525万 | +5.26% | 98 | 3.99 |
| 12/11 | 317 | 317 | 309 | 314 | +0.32% | 7,000 | 32億8253万 | +3.29% | 96.16 | 3.91 |
| 12/10 | 317 | 318 | 313 | 313 | -1.88% | 6,000 | 32億7207万 | +3.3% | 95.85 | 3.9 |
| 12/09 | 310 | 323 | 310 | 319 | +4.25% | 57,000 | 33億3480万 | +5.63% | 97.69 | 3.97 |
| 12/08 | 303 | 306 | 303 | 306 | 0% | 6,000 | 31億9889万 | +2% | 93.71 | 3.81 |
| 12/05 | 306 | 306 | 306 | 306 | +0.99% | 1,000 | 31億9889万 | +2.34% | 93.71 | 3.81 |
| 12/04 | 306 | 306 | 303 | 303 | 0% | 4,000 | 31億6753万 | +1.34% | 92.79 | 3.77 |
| 12/03 | 305 | 308 | 303 | 303 | -0.33% | 6,000 | 31億6753万 | +1.68% | 92.79 | 3.77 |
| 12/02 | 304 | 304 | 304 | 304 | +0.66% | 2,000 | 31億7799万 | +2.36% | 93.1 | 3.79 |
| 12/01 | 303 | 303 | 302 | 302 | +0.33% | 2,000 | 31億5708万 | +2.03% | 92.48 | 3.76 |
| 11/28 | 305 | 305 | 301 | 301 | -0.66% | 6,000 | 31億4662万 | +1.69% | 92.18 | 3.75 |
| 11/27 | 301 | 303 | 301 | 303 | +0.66% | 2,000 | 31億6753万 | +2.71% | 92.79 | 3.77 |
| 11/26 | 301 | 301 | 301 | 301 | 0% | 2,000 | 31億4662万 | +2.38% | 92.18 | 3.75 |
| 11/25 | 301 | 301 | 301 | 301 | +0.33% | 2,000 | 31億4662万 | +2.73% | 92.18 | 3.75 |
| 11/20 | 303 | 303 | 300 | 300 | -1.32% | 6,000 | 31億3617万 | +2.39% | 91.87 | 3.74 |
| 11/19 | 305 | 305 | 300 | 304 | +0.33% | 9,000 | 31億7799万 | +4.11% | 93.1 | 3.79 |
| 11/17 | 298 | 303 | 298 | 303 | +1.68% | 3,000 | 31億6753万 | +4.12% | 92.79 | 3.77 |
| 11/14 | 298 | 298 | 298 | 298 | -1.97% | 1,000 | 31億1526万 | +2.41% | 91.26 | 3.71 |
| 11/13 | 303 | 304 | 303 | 304 | +1.33% | 5,000 | 31億7799万 | +4.83% | 93.1 | 3.79 |
| 11/12 | 303 | 304 | 300 | 300 | -0.99% | 15,000 | 31億3617万 | +3.45% | 91.87 | 3.74 |
| 11/11 | 306 | 308 | 299 | 303 | +1.68% | 21,000 | 31億6753万 | +4.84% | 92.79 | 3.77 |
| 11/10 | 304 | 304 | 298 | 298 | -1% | 10,000 | 31億1526万 | +3.47% | 91.26 | 3.71 |
| 11/07 | 304 | 304 | 301 | 301 | +1.69% | 10,000 | 31億4662万 | +4.51% | 92.18 | 3.75 |
| 11/06 | 301 | 302 | 296 | 296 | -1.99% | 12,000 | 30億9436万 | +3.14% | 90.65 | 3.69 |
| 11/05 | 305 | 305 | 299 | 302 | -2.27% | 14,000 | 31億5708万 | +5.23% | 92.48 | 3.76 |
| 11/04 | 290 | 309 | 290 | 309 | +6.19% | 20,000 | 32億3026万 | +8.04% | 94.63 | 3.85 |
| 10/31 | 292 | 292 | 290 | 291 | +0.34% | 8,000 | 30億4209万 | +2.11% | 89.12 | 3.62 |
| 10/30 | 290 | 290 | 290 | 290 | +2.84% | 1,000 | 30億3163万 | +1.75% | 88.81 | 3.61 |
| 10/29 | 282 | 282 | 282 | 282 | 0% | 1,000 | 29億4800万 | -0.7% | 86.36 | 3.51 |
| 10/28 | 282 | 282 | 282 | 282 | -2.08% | 2,000 | 29億4800万 | -0.7% | 86.36 | 3.51 |
| 10/27 | 288 | 288 | 288 | 288 | +1.05% | 1,000 | 30億1072万 | +1.05% | 88.2 | 3.59 |
| 10/24 | 285 | 289 | 278 | 285 | +2.52% | 8,000 | 29億7936万 | +0.35% | 87.28 | 3.55 |
