株価チャート
2014/06/24～2015/03/31
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 | 372 | 372 | 372 | 372 | +3.33% | 1,000 | 37億6349万 | +0.54% | 16.58 | 0.46 |
| 03/30 | 360 | 360 | 360 | 360 | 0% | 1,000 | 36億4209万 | -2.44% | 16.04 | 0.44 |
| 03/27 | 374 | 378 | 360 | 360 | -10.67% | 6,000 | 36億4209万 | -2.17% | 16.04 | 0.44 |
| 03/26 | 403 | 403 | 403 | 403 | 0% | 5,000 | 40億7711万 | +9.81% | 17.96 | 0.49 |
| 03/25 | 391 | 403 | 391 | 403 | +3.07% | 4,000 | 40億7711万 | +10.71% | 17.96 | 0.49 |
| 03/24 | 391 | 391 | 391 | 391 | +0.26% | 1,000 | 39億5571万 | +8.31% | 17.43 | 0.48 |
| 03/23 | 390 | 390 | 390 | 390 | 0% | 5,000 | 39億4559万 | +8.64% | 17.38 | 0.48 |
| 03/20 | 390 | 390 | 385 | 390 | +1.3% | 3,000 | 39億4559万 | +9.24% | 17.38 | 0.48 |
| 03/19 | 382 | 385 | 382 | 385 | +0.79% | 2,000 | 38億9501万 | +8.45% | 17.16 | 0.47 |
| 03/18 | 389 | 389 | 378 | 382 | -1.8% | 7,000 | 38億6466万 | +8.52% | 17.03 | 0.47 |
| 03/17 | 380 | 390 | 374 | 389 | +2.37% | 7,000 | 39億3548万 | +11.14% | 17.34 | 0.48 |
| 03/16 | 360 | 380 | 360 | 380 | +5.56% | 5,000 | 38億4442万 | +9.2% | 16.94 | 0.47 |
| 03/13 | 368 | 368 | 360 | 360 | -1.37% | 3,000 | 36億4209万 | +4.05% | 16.04 | 0.44 |
| 03/12 | 375 | 375 | 365 | 365 | +3.4% | 2,000 | 36億9267万 | +5.8% | 16.27 | 0.45 |
| 03/10 | 360 | 360 | 353 | 353 | -1.67% | 3,000 | 35億7127万 | +2.62% | 15.73 | 0.43 |
| 03/06 | 359 | 359 | 359 | 359 | +0.56% | 1,000 | 36億3197万 | +4.66% | 16 | 0.44 |
| 03/05 | 357 | 357 | 357 | 357 | 0% | 2,000 | 36億1173万 | +4.69% | 15.91 | 0.44 |
| 03/04 | 357 | 357 | 357 | 357 | +1.71% | 2,000 | 36億1173万 | +5% | 15.91 | 0.44 |
| 03/03 | 370 | 370 | 351 | 351 | -5.14% | 7,000 | 35億5103万 | +3.54% | 15.64 | 0.43 |
| 03/02 | 370 | 370 | 370 | 370 | +2.21% | 1,000 | 37億4325万 | +9.47% | 16.49 | 0.45 |
| 02/27 | 365 | 370 | 362 | 362 | +0.56% | 3,000 | 36億6232万 | +7.74% | 16.13 | 0.44 |
| 02/26 | 349 | 360 | 349 | 360 | +3.45% | 4,000 | 36億4209万 | +7.78% | 16.04 | 0.44 |
| 02/23 | 348 | 350 | 348 | 348 | 0% | 6,000 | 35億2068万 | +4.5% | 15.51 | 0.43 |
| 02/20 | 342 | 348 | 342 | 348 | 0% | 3,000 | 35億2068万 | +4.82% | 15.51 | 0.43 |
| 02/19 | 348 | 348 | 348 | 348 | 0% | 2,000 | 35億2068万 | +5.14% | 15.51 | 0.43 |
| 02/18 | 342 | 348 | 342 | 348 | +3.57% | 2,000 | 35億2068万 | +5.45% | 15.51 | 0.43 |
| 02/17 | 348 | 348 | 336 | 336 | +0.3% | 2,000 | 33億9928万 | +2.13% | 14.98 | 0.41 |
| 02/16 | 335 | 335 | 335 | 335 | +3.08% | 1,000 | 33億8916万 | +1.82% | 14.93 | 0.41 |
| 02/13 | 338 | 338 | 323 | 325 | -3.85% | 5,000 | 32億8799万 | -0.91% | 14.48 | 0.4 |
| 02/09 | 338 | 338 | 338 | 338 | -0.29% | 1,000 | 34億1951万 | +3.05% | 15.06 | 0.41 |
| 02/03 | 339 | 339 | 339 | 339 | +1.5% | 1,000 | 34億2963万 | +3.35% | 15.11 | 0.42 |
| 01/27 | 334 | 334 | 334 | 334 | 0% | 1,000 | 33億7905万 | +1.83% | 14.89 | 0.41 |
| 01/23 | 334 | 334 | 334 | 334 | +0.3% | 1,000 | 33億7905万 | +2.14% | 14.89 | 0.41 |
| 01/22 | 333 | 333 | 333 | 333 | 0% | 12,000 | 33億6893万 | +1.83% | 14.84 | 0.41 |
| 01/21 | 330 | 333 | 330 | 333 | +0.6% | 3,000 | 33億6893万 | +1.83% | 14.84 | 0.41 |
| 01/19 | 330 | 331 | 330 | 331 | 0% | 2,000 | 33億4869万 | +1.53% | 14.75 | 0.41 |
| 01/16 | 331 | 331 | 331 | 331 | 0% | 1,000 | 33億4869万 | +1.53% | 14.75 | 0.41 |
| 01/14 | 331 | 331 | 331 | 331 | 0% | 1,000 | 33億4869万 | +1.85% | 14.75 | 0.41 |
| 01/08 | 332 | 332 | 331 | 331 | +1.22% | 2,000 | 33億4869万 | +1.85% | 14.75 | 0.41 |
| 01/07 | 327 | 327 | 327 | 327 | 0% | 1,000 | 33億823万 | +0.93% | 14.57 | 0.4 |
| 2014 |
| 12/30 | 327 | 327 | 327 | 327 | +2.19% | 1,000 | 33億823万 | +0.62% | 14.58 | 0.4 |
| 12/22 | 329 | 329 | 320 | 320 | -3.03% | 20,000 | 32億3741万 | -1.54% | 14.26 | 0.39 |
| 12/19 | 326 | 330 | 326 | 330 | +1.54% | 5,000 | 33億3858万 | +1.54% | 14.71 | 0.41 |
| 12/18 | 325 | 325 | 321 | 325 | 0% | 5,000 | 32億8799万 | 0% | 14.49 | 0.4 |
| 12/17 | 325 | 325 | 325 | 325 | +0.62% | 2,000 | 32億8799万 | -0.31% | 14.49 | 0.4 |
| 12/16 | 323 | 323 | 323 | 323 | +0.31% | 1,000 | 32億6776万 | -0.92% | 14.4 | 0.4 |
| 12/15 | 330 | 330 | 322 | 322 | -2.72% | 16,000 | 32億5764万 | -1.53% | 14.35 | 0.4 |
| 12/11 | 331 | 331 | 331 | 331 | +1.85% | 1,000 | 33億4869万 | +1.22% | 14.75 | 0.41 |
| 12/10 | 326 | 326 | 325 | 325 | -0.31% | 4,000 | 32億8799万 | -0.61% | 14.49 | 0.4 |
| 12/09 | 329 | 329 | 326 | 326 | +0.31% | 2,000 | 32億9811万 | -0.31% | 14.53 | 0.4 |
| 12/05 | 329 | 329 | 325 | 325 | +0.93% | 2,000 | 32億8799万 | -0.91% | 14.49 | 0.4 |
| 12/03 | 322 | 322 | 322 | 322 | +0.63% | 1,000 | 32億5764万 | -1.83% | 14.35 | 0.4 |
| 12/02 | 329 | 329 | 320 | 320 | -2.74% | 8,000 | 32億3741万 | -2.44% | 14.26 | 0.39 |
| 12/01 | 329 | 329 | 329 | 329 | -0.3% | 1,000 | 33億2846万 | +0.3% | 14.66 | 0.4 |
| 11/28 | 331 | 331 | 330 | 330 | -0.3% | 12,000 | 33億3858万 | +0.3% | 14.71 | 0.41 |
| 11/27 | 330 | 331 | 325 | 331 | +1.85% | 12,000 | 33億4869万 | +0.3% | 14.75 | 0.41 |
| 11/26 | 325 | 325 | 325 | 325 | +0.31% | 1,000 | 32億8799万 | -1.52% | 14.49 | 0.4 |
| 11/25 | 321 | 324 | 321 | 324 | +1.25% | 2,000 | 32億7788万 | -2.11% | 14.44 | 0.4 |
| 11/21 | 326 | 326 | 320 | 320 | -1.84% | 6,000 | 32億3741万 | -3.61% | 14.26 | 0.39 |
| 11/20 | 326 | 326 | 326 | 326 | +0.62% | 1,000 | 32億9811万 | -1.81% | 14.53 | 0.4 |
| 11/18 | 323 | 324 | 323 | 324 | +5.19% | 2,000 | 32億7788万 | -2.41% | 14.44 | 0.4 |
| 11/17 | 320 | 320 | 308 | 308 | -3.75% | 4,000 | 31億1601万 | -7.23% | 13.73 | 0.38 |
| 11/14 | 320 | 320 | 320 | 320 | -1.23% | 1,000 | 32億3741万 | -3.9% | 14.26 | 0.39 |
| 11/10 | 324 | 324 | 324 | 324 | -2.7% | 1,000 | 32億7788万 | -2.7% | 14.44 | 0.4 |
| 11/04 | 333 | 333 | 333 | 333 | 0% | 1,000 | 33億6893万 | -0.3% | 14.84 | 0.41 |
| 10/23 | 333 | 333 | 333 | 333 | 0% | 1,000 | 33億6893万 | 0% | 14.84 | 0.41 |
| 10/22 | 333 | 333 | 333 | 333 | 0% | 10,000 | 33億6893万 | 0% | 14.84 | 0.41 |
| 10/21 | 332 | 333 | 332 | 333 | +0.6% | 2,000 | 33億6893万 | 0% | 14.84 | 0.41 |
| 10/09 | 338 | 338 | 331 | 331 | -2.93% | 2,000 | 33億4869万 | -0.6% | 14.75 | 0.41 |
| 10/08 | 341 | 341 | 341 | 341 | +2.4% | 1,000 | 34億4986万 | +2.4% | 15.2 | 0.42 |
| 09/30 | 333 | 333 | 333 | 333 | 0% | 1,000 | 33億6893万 | 0% | 14.84 | 0.41 |
| 09/22 | 333 | 333 | 333 | 333 | 0% | 12,000 | 33億6893万 | 0% | 14.84 | 0.41 |
| 09/19 | 335 | 335 | 333 | 333 | +0.91% | 4,000 | 33億6893万 | +0.3% | 14.84 | 0.41 |
| 09/17 | 330 | 330 | 330 | 330 | 0% | 5,000 | 33億3858万 | -0.6% | 14.71 | 0.41 |
| 09/16 | 330 | 330 | 330 | 330 | 0% | 5,000 | 33億3858万 | -0.6% | 14.71 | 0.41 |
| 09/11 | 330 | 330 | 330 | 330 | +1.23% | 3,000 | 33億3858万 | -0.6% | 14.71 | 0.41 |
| 09/09 | 326 | 326 | 326 | 326 | -1.51% | 1,000 | 32億9811万 | -1.81% | 14.53 | 0.4 |
| 09/05 | 331 | 331 | 331 | 331 | -2.36% | 2,000 | 33億4869万 | -0.3% | 14.75 | 0.41 |
| 09/03 | 339 | 339 | 339 | 339 | -2.59% | 1,000 | 34億2963万 | +2.11% | 15.11 | 0.42 |
| 09/01 | 348 | 348 | 348 | 348 | +0.87% | 1,000 | 35億2068万 | +5.14% | 15.51 | 0.43 |
| 08/22 | 346 | 346 | 345 | 345 | 0% | 14,000 | 34億9033万 | +4.23% | 15.38 | 0.42 |
| 08/21 | 342 | 345 | 342 | 345 | 0% | 3,000 | 34億9033万 | +4.55% | 15.38 | 0.42 |
| 08/20 | 335 | 345 | 335 | 345 | +2.99% | 2,000 | 34億9033万 | +4.86% | 15.38 | 0.42 |
| 08/19 | 330 | 335 | 330 | 335 | +4.69% | 9,000 | 33億8916万 | +2.45% | 14.93 | 0.41 |
| 08/07 | 321 | 321 | 320 | 320 | -0.31% | 5,000 | 32億3741万 | -1.84% | 14.26 | 0.39 |
| 08/06 | 326 | 326 | 321 | 321 | -1.53% | 6,000 | 32億4753万 | -1.23% | 14.31 | 0.39 |
| 08/05 | 326 | 326 | 326 | 326 | -1.81% | 1,000 | 32億9811万 | +0.62% | 14.53 | 0.4 |
| 08/04 | 335 | 335 | 332 | 332 | -0.9% | 2,000 | 33億5881万 | +2.79% | 14.8 | 0.41 |
| 07/30 | 335 | 335 | 335 | 335 | +3.08% | 1,000 | 33億8916万 | +3.72% | 14.93 | 0.41 |
| 07/29 | 325 | 325 | 325 | 325 | +1.56% | 1,000 | 32億8799万 | +0.93% | 14.49 | 0.4 |
| 07/28 | 323 | 323 | 320 | 320 | -4.48% | 2,000 | 32億3741万 | -0.31% | 14.26 | 0.39 |
| 07/24 | 335 | 335 | 335 | 335 | 0% | 13,000 | 33億8916万 | +4.69% | 14.93 | 0.41 |
| 07/23 | 335 | 335 | 335 | 335 | +0.3% | 1,000 | 33億8916万 | +5.02% | 14.93 | 0.41 |
| 07/22 | 334 | 334 | 334 | 334 | 0% | 6,000 | 33億7905万 | +5.03% | 14.89 | 0.41 |
| 07/18 | 330 | 334 | 329 | 334 | +1.52% | 4,000 | 33億7905万 | +5.7% | 14.89 | 0.41 |
| 07/14 | 329 | 329 | 329 | 329 | +1.54% | 1,000 | 33億2846万 | +4.44% | 14.67 | 0.4 |
| 07/11 | 331 | 331 | 324 | 324 | -0.61% | 3,000 | 32億7788万 | +3.18% | 14.44 | 0.4 |
| 07/09 | 326 | 326 | 326 | 326 | -0.31% | 3,000 | 32億9811万 | +4.15% | 14.53 | 0.4 |
| 07/03 | 327 | 327 | 327 | 327 | -2.39% | 6,000 | 33億823万 | +4.47% | 14.58 | 0.4 |
| 06/24 | 335 | 335 | 335 | 335 | 0% | 9,000 | 33億8916万 | +7.37% | 14.93 | 0.41 |
