株価チャート
2014/09/03～2015/02/03
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 |
| 02/03 | 385 | 388 | 383 | 384 | -0.26% | 24,900 | 71億9579万 | +1.32% | 8.52 | 1.14 |
| 02/02 | 390 | 391 | 384 | 385 | -0.26% | 42,700 | 72億1453万 | +1.85% | 8.54 | 1.15 |
| 01/30 | 386 | 390 | 386 | 386 | 0% | 35,000 | 72億3326万 | +2.66% | 8.57 | 1.15 |
| 01/29 | 384 | 388 | 384 | 386 | +0.78% | 36,000 | 72億3326万 | +2.93% | 8.57 | 1.15 |
| 01/28 | 385 | 389 | 383 | 383 | -1.03% | 29,000 | 71億7705万 | +2.68% | 8.5 | 1.14 |
| 01/27 | 394 | 394 | 386 | 387 | -0.77% | 42,900 | 72億5200万 | +4.03% | 8.59 | 1.15 |
| 01/26 | 390 | 390 | 385 | 390 | +1.83% | 61,600 | 73億822万 | +5.41% | 8.65 | 1.16 |
| 01/23 | 389 | 390 | 382 | 383 | -1.79% | 26,700 | 71億7705万 | +4.08% | 8.5 | 1.14 |
| 01/22 | 393 | 393 | 386 | 390 | -0.76% | 66,400 | 73億822万 | +6.56% | 8.65 | 1.16 |
| 01/21 | 395 | 395 | 388 | 393 | 0% | 23,000 | 73億6444万 | +7.97% | 8.72 | 1.17 |
| 01/20 | 382 | 394 | 382 | 393 | +3.42% | 44,800 | 73億6444万 | +8.86% | 8.72 | 1.17 |
| 01/19 | 380 | 384 | 376 | 380 | +1.33% | 35,700 | 71億2083万 | +5.85% | 8.43 | 1.13 |
| 01/16 | 380 | 381 | 371 | 375 | -1.57% | 53,100 | 70億2714万 | +5.04% | 8.32 | 1.12 |
| 01/15 | 380 | 385 | 379 | 381 | 0% | 50,800 | 71億3957万 | +7.02% | 8.45 | 1.14 |
| 01/14 | 384 | 390 | 381 | 381 | -0.52% | 44,800 | 71億3957万 | +7.63% | 8.45 | 1.14 |
| 01/13 | 380 | 395 | 379 | 383 | -2.05% | 188,600 | 71億7705万 | +8.81% | 8.5 | 1.14 |
| 01/09 | 400 | 400 | 387 | 391 | -2.01% | 142,500 | 73億2696万 | +11.71% | 8.68 | 1.17 |
| 01/08 | 393 | 399 | 391 | 399 | +2.57% | 196,800 | 74億7687万 | +14.66% | 8.85 | 1.19 |
| 01/07 | 369 | 391 | 366 | 389 | +5.71% | 234,300 | 72億8948万 | +12.43% | 8.63 | 1.16 |
| 01/06 | 361 | 370 | 357 | 368 | +1.38% | 166,200 | 68億9596万 | +6.98% | 8.17 | 1.1 |
| 01/05 | 355 | 363 | 353 | 363 | +2.54% | 58,100 | 68億227万 | +5.83% | 8.06 | 1.08 |
| 2014 |
| 12/30 | 353 | 354 | 350 | 354 | +0.28% | 22,600 | 66億3362万 | +3.51% | 7.86 | 1.05 |
| 12/29 | 354 | 355 | 350 | 353 | 0% | 55,800 | 66億1488万 | +3.52% | 7.83 | 1.05 |
| 12/26 | 349 | 353 | 346 | 353 | +1.15% | 28,100 | 66億1488万 | +3.52% | 7.83 | 1.05 |
| 12/25 | 348 | 351 | 347 | 349 | -0.57% | 34,400 | 65億3992万 | +2.65% | 7.74 | 1.04 |
| 12/24 | 351 | 351 | 349 | 351 | +0.57% | 34,500 | 65億7740万 | +3.54% | 7.79 | 1.05 |
| 12/22 | 350 | 350 | 345 | 349 | +0.29% | 50,400 | 65億3992万 | +2.95% | 7.74 | 1.04 |
| 12/19 | 350 | 350 | 343 | 348 | +0.58% | 61,100 | 65億2118万 | +2.96% | 7.72 | 1.04 |
| 12/18 | 341 | 346 | 340 | 346 | +1.76% | 91,000 | 64億8370万 | +2.37% | 7.68 | 1.03 |
| 12/17 | 339 | 340 | 337 | 340 | +0.29% | 25,500 | 63億7127万 | +0.59% | 7.55 | 1.01 |
| 12/16 | 337 | 339 | 336 | 339 | +0.3% | 32,400 | 63億5253万 | +0.3% | 7.52 | 1.01 |
| 12/15 | 340 | 340 | 337 | 338 | +0.3% | 24,200 | 63億3379万 | 0% | 7.5 | 1.01 |
| 12/12 | 336 | 339 | 335 | 337 | +0.3% | 20,400 | 63億1505万 | -0.59% | 7.48 | 1 |
| 12/11 | 336 | 336 | 333 | 336 | 0% | 11,700 | 62億9631万 | -0.88% | 7.46 | 1 |
| 12/10 | 338 | 338 | 334 | 336 | +0.3% | 25,200 | 62億9631万 | -1.18% | 7.46 | 1 |
| 12/09 | 331 | 337 | 331 | 335 | +0.3% | 33,100 | 62億7757万 | -1.47% | 7.43 | 1 |
| 12/08 | 337 | 340 | 333 | 334 | -0.6% | 22,100 | 62億5883万 | -1.76% | 7.41 | 1 |
| 12/05 | 335 | 336 | 333 | 336 | +0.3% | 23,100 | 62億9631万 | -1.47% | 7.46 | 1 |
| 12/04 | 335 | 339 | 335 | 335 | -0.3% | 26,800 | 62億7757万 | -1.76% | 7.43 | 1 |
| 12/03 | 339 | 340 | 334 | 336 | -0.88% | 66,500 | 62億9631万 | -1.75% | 7.46 | 1 |
| 12/02 | 341 | 343 | 339 | 339 | -0.59% | 14,000 | 63億5253万 | -1.17% | 7.52 | 1.01 |
| 12/01 | 343 | 344 | 339 | 341 | 0% | 25,600 | 63億9001万 | -0.87% | 7.57 | 1.02 |
| 11/28 | 341 | 342 | 340 | 341 | +0.29% | 9,100 | 63億9001万 | -0.87% | 7.57 | 1.02 |
| 11/27 | 341 | 343 | 340 | 340 | -0.58% | 28,100 | 63億7127万 | -1.16% | 7.55 | 1.01 |
| 11/26 | 343 | 344 | 340 | 342 | +0.29% | 31,200 | 64億875万 | -0.58% | 7.59 | 1.02 |
| 11/25 | 340 | 342 | 337 | 341 | +0.29% | 42,100 | 63億9001万 | -0.58% | 7.57 | 1.02 |
| 11/21 | 337 | 340 | 335 | 340 | +0.89% | 12,300 | 63億7127万 | -0.58% | 7.55 | 1.01 |
| 11/20 | 337 | 338 | 335 | 337 | -0.3% | 11,100 | 63億1505万 | -1.17% | 7.48 | 1 |
| 11/19 | 333 | 338 | 333 | 338 | +2.11% | 19,800 | 63億3379万 | -0.88% | 7.5 | 1.01 |
| 11/18 | 328 | 334 | 327 | 331 | 0% | 41,900 | 62億262万 | -2.65% | 7.35 | 0.99 |
| 11/17 | 337 | 337 | 330 | 331 | -1.49% | 42,000 | 62億262万 | -2.65% | 7.35 | 0.99 |
| 11/14 | 339 | 341 | 336 | 336 | -1.47% | 41,100 | 62億9631万 | -1.47% | 7.46 | 1 |
| 11/13 | 340 | 342 | 339 | 341 | 0% | 21,800 | 63億9001万 | 0% | 7.57 | 1.02 |
| 11/12 | 345 | 346 | 341 | 341 | -1.16% | 44,700 | 63億9001万 | -0.29% | 7.57 | 1.02 |
| 11/11 | 346 | 347 | 344 | 345 | -0.29% | 9,700 | 64億6496万 | +0.88% | 7.66 | 1.03 |
| 11/10 | 346 | 348 | 345 | 346 | -0.86% | 12,200 | 64億8370万 | +1.17% | 7.68 | 1.03 |
| 11/07 | 345 | 349 | 344 | 349 | +0.29% | 33,200 | 65億3992万 | +2.05% | 7.74 | 1.04 |
| 11/06 | 350 | 351 | 343 | 348 | -0.29% | 53,700 | 65億2118万 | +1.75% | 7.72 | 1.04 |
| 11/05 | 349 | 349 | 346 | 349 | +0.58% | 26,000 | 65億3992万 | +2.05% | 7.74 | 1.04 |
| 11/04 | 348 | 352 | 345 | 347 | 0% | 30,300 | 65億244万 | +1.46% | 7.7 | 1.03 |
| 10/31 | 348 | 350 | 345 | 347 | +0.29% | 21,200 | 65億244万 | +1.17% | 7.7 | 1.03 |
| 10/30 | 346 | 348 | 346 | 346 | -0.57% | 10,700 | 64億8370万 | +0.87% | 7.68 | 1.03 |
| 10/29 | 352 | 352 | 348 | 348 | -0.57% | 22,700 | 65億2118万 | +1.46% | 7.72 | 1.04 |
| 10/28 | 354 | 355 | 346 | 350 | -2.51% | 48,100 | 65億5866万 | +2.04% | 7.77 | 1.04 |
| 10/27 | 369 | 369 | 356 | 359 | -0.28% | 52,400 | 67億2731万 | +4.97% | 7.97 | 1.07 |
| 10/24 | 356 | 360 | 349 | 360 | +1.98% | 114,600 | 67億4605万 | +5.26% | 7.99 | 1.07 |
| 10/23 | 352 | 356 | 348 | 353 | +1.73% | 105,900 | 66億1488万 | +3.52% | 7.83 | 1.05 |
| 10/22 | 333 | 350 | 328 | 347 | +6.44% | 104,600 | 65億244万 | +1.76% | 7.7 | 1.03 |
| 10/21 | 333 | 334 | 322 | 326 | -0.31% | 44,200 | 61億892万 | -4.4% | 7.23 | 0.97 |
| 10/20 | 320 | 330 | 315 | 327 | +3.48% | 34,600 | 61億2766万 | -4.39% | 7.26 | 0.97 |
| 10/17 | 320 | 323 | 316 | 316 | -0.32% | 25,600 | 59億2153万 | -7.87% | 7.01 | 0.94 |
| 10/16 | 320 | 320 | 310 | 317 | -1.86% | 49,100 | 59億4027万 | -7.85% | 7.03 | 0.94 |
| 10/15 | 313 | 326 | 312 | 323 | 0% | 84,400 | 60億5271万 | -6.38% | 7.17 | 0.96 |
| 10/14 | 334 | 335 | 320 | 323 | -3.87% | 100,300 | 60億5271万 | -6.65% | 7.17 | 0.96 |
| 10/10 | 339 | 339 | 336 | 336 | -2.33% | 61,400 | 62億9631万 | -3.17% | 7.46 | 1 |
| 10/09 | 347 | 349 | 343 | 344 | -0.86% | 39,800 | 64億4623万 | -1.15% | 7.63 | 1.03 |
| 10/08 | 345 | 347 | 343 | 347 | 0% | 28,700 | 65億244万 | -0.29% | 7.7 | 1.03 |
| 10/07 | 353 | 353 | 347 | 347 | -1.42% | 25,200 | 65億244万 | -0.29% | 7.7 | 1.03 |
| 10/06 | 345 | 353 | 345 | 352 | +0.57% | 69,300 | 65億9614万 | +1.15% | 7.81 | 1.05 |
| 10/03 | 338 | 350 | 337 | 350 | +2.94% | 60,200 | 65億5866万 | +0.57% | 7.77 | 1.04 |
| 10/02 | 343 | 349 | 339 | 340 | -1.73% | 42,000 | 63億7127万 | -2.58% | 7.55 | 1.01 |
| 10/01 | 350 | 350 | 346 | 346 | -1.14% | 25,200 | 64億8370万 | -0.86% | 7.68 | 1.03 |
| 09/30 | 359 | 359 | 347 | 350 | -2.23% | 60,500 | 65億5866万 | +0.29% | 7.77 | 1.04 |
| 09/29 | 355 | 358 | 354 | 358 | +1.13% | 57,200 | 67億857万 | +2.87% | 7.94 | 1.07 |
| 09/26 | 349 | 354 | 346 | 354 | +0.28% | 23,900 | 66億3362万 | +2.02% | 7.86 | 1.05 |
| 09/25 | 353 | 353 | 348 | 353 | +2.32% | 63,400 | 66億1488万 | +2.02% | 7.83 | 1.05 |
| 09/24 | 338 | 347 | 338 | 345 | +1.47% | 23,500 | 64億6496万 | 0% | 7.66 | 1.03 |
| 09/22 | 339 | 340 | 334 | 340 | -0.29% | 58,600 | 63億7127万 | -1.45% | 7.55 | 1.01 |
| 09/19 | 349 | 349 | 340 | 341 | -1.16% | 40,900 | 63億9001万 | -0.87% | 7.57 | 1.02 |
| 09/18 | 351 | 351 | 344 | 345 | -1.43% | 44,300 | 64億6496万 | +0.29% | 7.66 | 1.03 |
| 09/17 | 353 | 353 | 348 | 350 | -0.57% | 35,500 | 65億5866万 | +2.04% | 7.77 | 1.04 |
| 09/16 | 353 | 355 | 346 | 352 | +1.44% | 64,300 | 65億9614万 | +2.92% | 7.81 | 1.05 |
| 09/12 | 345 | 348 | 341 | 347 | +1.17% | 38,100 | 65億244万 | +1.76% | 7.7 | 1.03 |
| 09/11 | 347 | 348 | 342 | 343 | -1.44% | 26,300 | 64億2749万 | +0.88% | 7.61 | 1.02 |
| 09/10 | 351 | 351 | 344 | 348 | -0.29% | 45,700 | 65億2118万 | +2.65% | 7.72 | 1.04 |
| 09/09 | 353 | 353 | 344 | 349 | -0.29% | 40,100 | 65億3992万 | +3.25% | 7.74 | 1.04 |
| 09/08 | 342 | 350 | 342 | 350 | +2.34% | 21,600 | 65億5866万 | +3.86% | 7.77 | 1.04 |
| 09/05 | 343 | 349 | 338 | 342 | -1.16% | 69,500 | 64億875万 | +1.79% | 7.59 | 1.02 |
| 09/04 | 347 | 349 | 346 | 346 | -1.42% | 22,600 | 64億8370万 | +3.28% | 7.68 | 1.03 |
| 09/03 | 354 | 354 | 347 | 351 | -1.13% | 62,000 | 65億7740万 | +5.09% | 7.79 | 1.05 |
