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 | 319 | 325 | 319 | 325 | +2.52% | 10,400 | 33億9300万 | -4.41% | 9.01 | 0.76 |
| 03/30 | 325 | 325 | 317 | 317 | -2.76% | 10,200 | 33億948万 | -7.04% | 8.79 | 0.74 |
| 03/27 | 325 | 330 | 325 | 326 | -4.4% | 16,800 | 34億344万 | -4.68% | 9.04 | 0.76 |
| 03/26 | 340 | 341 | 335 | 341 | -0.29% | 50,800 | 35億6004万 | -0.58% | 9.46 | 0.8 |
| 03/25 | 340 | 343 | 336 | 342 | +0.29% | 20,400 | 35億7048万 | -0.29% | 9.48 | 0.8 |
| 03/24 | 340 | 344 | 340 | 341 | +0.59% | 11,600 | 35億6004万 | -0.58% | 9.46 | 0.8 |
| 03/23 | 345 | 347 | 338 | 339 | -0.29% | 30,200 | 35億3916万 | -0.88% | 9.4 | 0.79 |
| 03/20 | 345 | 349 | 339 | 340 | -1.16% | 28,800 | 35億4960万 | -0.58% | 9.43 | 0.8 |
| 03/19 | 341 | 345 | 341 | 344 | 0% | 8,600 | 35億9136万 | +0.88% | 9.54 | 0.81 |
| 03/18 | 348 | 348 | 344 | 344 | -1.15% | 8,400 | 35億9136万 | +1.18% | 9.54 | 0.81 |
| 03/17 | 348 | 349 | 344 | 348 | 0% | 11,900 | 36億3312万 | +2.65% | 9.65 | 0.82 |
| 03/16 | 343 | 348 | 342 | 348 | +1.16% | 17,400 | 36億3312万 | +2.96% | 9.65 | 0.82 |
| 03/13 | 341 | 345 | 340 | 344 | +1.47% | 17,700 | 35億9136万 | +2.38% | 9.54 | 0.81 |
| 03/12 | 336 | 339 | 331 | 339 | +0.89% | 12,800 | 35億3916万 | +1.19% | 9.4 | 0.79 |
| 03/11 | 340 | 340 | 330 | 336 | -1.18% | 13,000 | 35億784万 | +0.6% | 9.32 | 0.79 |
| 03/10 | 342 | 342 | 339 | 340 | -0.58% | 2,000 | 35億4960万 | +2.1% | 9.43 | 0.8 |
| 03/09 | 341 | 342 | 339 | 342 | 0% | 6,000 | 35億7048万 | +3.01% | 9.48 | 0.8 |
| 03/06 | 344 | 344 | 340 | 342 | -0.58% | 10,200 | 35億7048万 | +3.32% | 9.48 | 0.8 |
| 03/05 | 344 | 344 | 336 | 344 | +0.29% | 7,000 | 35億9136万 | +4.24% | 9.54 | 0.81 |
| 03/04 | 345 | 345 | 339 | 343 | -0.58% | 18,300 | 35億8092万 | +4.57% | 9.51 | 0.8 |
| 03/03 | 349 | 349 | 343 | 345 | -0.86% | 6,800 | 36億180万 | +5.5% | 9.57 | 0.81 |
| 03/02 | 349 | 350 | 348 | 348 | +1.16% | 6,600 | 36億3312万 | +6.75% | 9.65 | 0.82 |
| 02/27 | 342 | 350 | 335 | 344 | 0% | 21,200 | 35億9136万 | +6.17% | 9.54 | 0.81 |
| 02/26 | 348 | 351 | 344 | 344 | +0.29% | 37,400 | 35億9136万 | +6.5% | 9.54 | 0.81 |
| 02/25 | 345 | 346 | 343 | 343 | -0.58% | 6,600 | 35億8092万 | +6.52% | 9.51 | 0.8 |
| 02/24 | 346 | 346 | 343 | 345 | -0.29% | 10,100 | 36億180万 | +7.81% | 9.57 | 0.81 |
| 02/23 | 346 | 346 | 342 | 346 | +2.37% | 19,800 | 36億1224万 | +8.46% | 9.6 | 0.81 |
| 02/20 | 344 | 345 | 338 | 338 | -1.74% | 30,100 | 35億2872万 | +6.29% | 9.37 | 0.79 |
| 02/19 | 337 | 344 | 337 | 344 | +2.08% | 29,600 | 35億9136万 | +8.52% | 9.54 | 0.81 |
| 02/18 | 329 | 343 | 329 | 337 | +3.37% | 72,500 | 35億1828万 | +6.98% | 9.35 | 0.79 |
| 02/17 | 327 | 328 | 326 | 326 | 0% | 9,500 | 34億344万 | +3.82% | 9.04 | 0.76 |
| 02/16 | 326 | 327 | 324 | 326 | +0.93% | 11,700 | 34億344万 | +4.15% | 9.04 | 0.76 |
| 02/13 | 322 | 325 | 321 | 323 | -0.92% | 5,700 | 33億7212万 | +3.19% | 8.96 | 0.76 |
| 02/12 | 323 | 327 | 317 | 326 | +1.88% | 18,400 | 34億344万 | +4.15% | 9.04 | 0.76 |
| 02/10 | 323 | 324 | 318 | 320 | +2.56% | 43,400 | 33億4080万 | +2.56% | 8.87 | 0.75 |
| 02/09 | 313 | 315 | 312 | 312 | -0.95% | 6,400 | 32億5728万 | 0% | 8.65 | 0.73 |
| 02/06 | 316 | 316 | 311 | 315 | +1.29% | 8,400 | 32億8860万 | +0.96% | 8.74 | 0.74 |
| 02/05 | 314 | 315 | 311 | 311 | -0.96% | 5,100 | 32億4684万 | -0.32% | 8.62 | 0.73 |
| 02/04 | 310 | 314 | 310 | 314 | +1.29% | 2,600 | 32億7816万 | +0.64% | 8.71 | 0.74 |
| 02/03 | 315 | 315 | 310 | 310 | -0.96% | 3,400 | 32億3640万 | -0.64% | 8.6 | 0.73 |
| 02/02 | 312 | 314 | 312 | 313 | +0.32% | 4,000 | 32億6772万 | +0.32% | 8.68 | 0.73 |
| 01/30 | 314 | 314 | 312 | 312 | -0.64% | 500 | 32億5728万 | 0% | 8.65 | 0.73 |
| 01/29 | 313 | 314 | 312 | 314 | +0.32% | 1,800 | 32億7816万 | +0.96% | 8.71 | 0.74 |
| 01/28 | 311 | 313 | 311 | 313 | 0% | 2,900 | 32億6772万 | +0.64% | 8.68 | 0.73 |
| 01/27 | 311 | 313 | 311 | 313 | +0.64% | 3,300 | 32億6772万 | +0.97% | 8.68 | 0.73 |
| 01/26 | 311 | 312 | 309 | 311 | 0% | 12,000 | 32億4684万 | +0.32% | 8.62 | 0.73 |
| 01/23 | 310 | 312 | 310 | 311 | +0.32% | 1,800 | 32億4684万 | +0.65% | 8.62 | 0.73 |
| 01/22 | 312 | 313 | 304 | 310 | -0.32% | 8,200 | 32億3640万 | +0.32% | 8.6 | 0.73 |
| 01/21 | 311 | 313 | 311 | 311 | 0% | 1,800 | 32億4684万 | +0.65% | 8.62 | 0.73 |
| 01/20 | 312 | 313 | 310 | 311 | +0.32% | 6,500 | 32億4684万 | +0.97% | 8.62 | 0.73 |
| 01/19 | 310 | 311 | 308 | 310 | -0.96% | 8,100 | 32億3640万 | +0.65% | 8.6 | 0.73 |
| 01/16 | 306 | 313 | 306 | 313 | +1.95% | 4,300 | 32億6772万 | +1.95% | 8.68 | 0.73 |
| 01/15 | 310 | 313 | 305 | 307 | -0.97% | 5,400 | 32億508万 | +0.33% | 8.51 | 0.72 |
| 01/14 | 307 | 310 | 307 | 310 | +0.98% | 1,400 | 32億3640万 | +1.31% | 8.6 | 0.73 |
| 01/13 | 308 | 309 | 306 | 307 | -2.23% | 16,000 | 32億508万 | +0.33% | 8.51 | 0.72 |
| 01/09 | 315 | 317 | 312 | 314 | 0% | 4,200 | 32億7816万 | +2.61% | 8.71 | 0.74 |
| 01/08 | 317 | 318 | 309 | 314 | -0.32% | 6,300 | 32億7816万 | +2.95% | 8.71 | 0.74 |
| 01/07 | 312 | 318 | 312 | 315 | -0.32% | 2,800 | 32億8860万 | +3.28% | 8.74 | 0.74 |
| 01/06 | 316 | 318 | 312 | 316 | 0% | 8,900 | 32億9904万 | +3.95% | 8.76 | 0.74 |
| 01/05 | 317 | 323 | 316 | 316 | 0% | 12,900 | 32億9904万 | +3.95% | 8.76 | 0.74 |
| 2014 |
| 12/30 | 313 | 316 | 310 | 316 | 0% | 19,800 | 32億9904万 | +4.29% | 8.76 | 0.74 |
| 12/29 | 315 | 320 | 313 | 316 | +0.96% | 29,000 | 32億9904万 | +4.64% | 8.76 | 0.74 |
| 12/26 | 310 | 314 | 310 | 313 | +1.29% | 27,300 | 32億6772万 | +3.64% | 8.68 | 0.73 |
| 12/25 | 308 | 309 | 305 | 309 | +0.32% | 26,900 | 32億2596万 | +2.66% | 8.57 | 0.72 |
| 12/24 | 305 | 308 | 304 | 308 | +0.98% | 29,900 | 32億1552万 | +2.67% | 8.54 | 0.72 |
| 12/22 | 304 | 305 | 300 | 305 | +0.99% | 87,800 | 31億8420万 | +1.67% | 8.46 | 0.71 |
| 12/19 | 301 | 304 | 300 | 302 | +0.67% | 10,100 | 31億5288万 | +1% | 8.38 | 0.71 |
| 12/18 | 300 | 303 | 300 | 300 | 0% | 8,500 | 31億3200万 | +0.33% | 8.32 | 0.7 |
| 12/17 | 297 | 302 | 297 | 300 | +0.33% | 7,200 | 31億3200万 | +0.33% | 8.32 | 0.7 |
| 12/16 | 300 | 303 | 299 | 299 | -0.99% | 9,600 | 31億2156万 | +0.34% | 8.29 | 0.7 |
| 12/15 | 305 | 305 | 299 | 302 | +0.67% | 30,600 | 31億5288万 | +1.34% | 8.38 | 0.71 |
| 12/12 | 300 | 303 | 299 | 300 | +0.33% | 12,100 | 31億3200万 | +1.01% | 8.32 | 0.7 |
| 12/11 | 298 | 300 | 292 | 299 | 0% | 7,500 | 31億2156万 | +0.67% | 8.29 | 0.7 |
| 12/10 | 299 | 300 | 297 | 299 | +0.34% | 4,200 | 31億2156万 | +1.01% | 8.29 | 0.7 |
| 12/09 | 299 | 299 | 295 | 298 | +0.68% | 14,200 | 31億1112万 | +0.68% | 8.26 | 0.7 |
| 12/08 | 299 | 299 | 296 | 296 | -1.33% | 7,300 | 30億9024万 | +0.34% | 8.21 | 0.69 |
| 12/05 | 300 | 301 | 295 | 300 | 0% | 11,800 | 31億3200万 | +1.69% | 8.32 | 0.7 |
| 12/04 | 302 | 303 | 298 | 300 | -0.66% | 15,600 | 31億3200万 | +2.04% | 8.32 | 0.7 |
| 12/03 | 304 | 304 | 300 | 302 | -0.66% | 4,900 | 31億5288万 | +2.72% | 8.38 | 0.71 |
| 12/02 | 305 | 305 | 299 | 304 | +0.66% | 8,000 | 31億7376万 | +3.75% | 8.43 | 0.71 |
| 12/01 | 302 | 308 | 302 | 302 | 0% | 6,700 | 31億5288万 | +3.42% | 8.38 | 0.71 |
| 11/28 | 303 | 305 | 301 | 302 | -0.98% | 7,800 | 31億5288万 | +3.42% | 8.38 | 0.71 |
| 11/27 | 301 | 306 | 300 | 305 | +1.67% | 34,500 | 31億8420万 | +4.81% | 8.46 | 0.71 |
| 11/26 | 299 | 300 | 296 | 300 | +0.67% | 12,900 | 31億3200万 | +3.09% | 8.32 | 0.7 |
| 11/25 | 298 | 300 | 295 | 298 | 0% | 6,100 | 31億1112万 | +2.76% | 8.26 | 0.7 |
| 11/21 | 298 | 299 | 297 | 298 | 0% | 9,600 | 31億1112万 | +2.76% | 8.26 | 0.7 |
| 11/20 | 297 | 298 | 295 | 298 | +0.68% | 15,300 | 31億1112万 | +3.11% | 8.26 | 0.7 |
| 11/19 | 292 | 297 | 292 | 296 | -0.34% | 2,100 | 30億9024万 | +2.42% | 8.21 | 0.69 |
| 11/18 | 297 | 299 | 293 | 297 | 0% | 14,000 | 31億68万 | +3.13% | 8.24 | 0.7 |
| 11/17 | 293 | 297 | 292 | 297 | +1.71% | 22,000 | 31億68万 | +3.13% | 8.24 | 0.7 |
| 11/14 | 292 | 294 | 290 | 292 | 0% | 11,300 | 30億4848万 | +1.74% | 8.1 | 0.68 |
| 11/13 | 288 | 292 | 288 | 292 | +1.39% | 11,100 | 30億4848万 | +1.39% | 8.1 | 0.68 |
| 11/12 | 287 | 291 | 287 | 288 | -0.35% | 20,100 | 30億672万 | 0% | 7.99 | 0.67 |
| 11/11 | 290 | 291 | 287 | 289 | -0.34% | 7,800 | 30億1716万 | +0.35% | 8.01 | 0.68 |
| 11/10 | 289 | 290 | 287 | 290 | +0.35% | 18,500 | 30億2760万 | +0.69% | 8.04 | 0.68 |
| 11/07 | 286 | 289 | 283 | 289 | +0.35% | 8,400 | 30億1716万 | +0.35% | 8.01 | 0.68 |
| 11/06 | 288 | 288 | 285 | 288 | +0.35% | 2,300 | 30億672万 | 0% | 7.99 | 0.67 |
| 11/05 | 287 | 289 | 284 | 287 | 0% | 12,100 | 29億9628万 | -0.35% | 7.96 | 0.67 |
| 11/04 | 291 | 293 | 287 | 287 | 0% | 20,400 | 29億9628万 | -0.69% | 7.96 | 0.67 |
| 10/31 | 287 | 287 | 284 | 287 | +0.7% | 2,000 | 29億9628万 | -0.69% | 7.96 | 0.67 |
