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 | 597 | 598 | 587 | 588 | +0.17% | 43,700 | 665億5251万 | +1.2% | 8.94 | 0.72 |
| 03/30 | 584 | 592 | 580 | 587 | -1.01% | 61,200 | 664億3932万 | +1.38% | 8.93 | 0.72 |
| 03/27 | 596 | 601 | 580 | 593 | -2.15% | 62,000 | 671億1843万 | +2.77% | 9.02 | 0.73 |
| 03/26 | 606 | 609 | 593 | 606 | -0.33% | 87,400 | 685億8983万 | +5.39% | 9.22 | 0.74 |
| 03/25 | 600 | 608 | 598 | 608 | +1.67% | 72,100 | 688億1620万 | +6.29% | 9.25 | 0.75 |
| 03/24 | 595 | 600 | 587 | 598 | +0.67% | 53,300 | 676億8435万 | +5.1% | 9.09 | 0.73 |
| 03/23 | 590 | 595 | 583 | 594 | +2.24% | 44,300 | 672億3162万 | +4.95% | 9.03 | 0.73 |
| 03/20 | 582 | 593 | 581 | 581 | -1.53% | 89,500 | 657億6022万 | +3.2% | 8.84 | 0.71 |
| 03/19 | 593 | 600 | 590 | 590 | -0.51% | 29,900 | 667億7888万 | +5.17% | 8.97 | 0.72 |
| 03/18 | 593 | 598 | 587 | 593 | -1.17% | 56,600 | 671億1843万 | +6.27% | 9.02 | 0.73 |
| 03/17 | 602 | 607 | 598 | 600 | -0.83% | 43,800 | 679億1072万 | +8.11% | 9.12 | 0.74 |
| 03/16 | 604 | 609 | 567 | 605 | -1.47% | 151,500 | 684億7665万 | +9.8% | 9.2 | 0.74 |
| 03/13 | 615 | 617 | 600 | 614 | +0.99% | 167,700 | 694億9531万 | +12.04% | 9.34 | 0.75 |
| 03/12 | 610 | 618 | 600 | 608 | +0.83% | 121,200 | 688億1620万 | +11.76% | 9.25 | 0.75 |
| 03/11 | 571 | 624 | 569 | 603 | +5.79% | 271,900 | 682億5028万 | +11.67% | 9.17 | 0.74 |
| 03/10 | 570 | 575 | 560 | 570 | +0.53% | 85,800 | 645億1519万 | +6.15% | 8.67 | 0.7 |
| 03/09 | 559 | 568 | 550 | 567 | +1.07% | 70,400 | 641億7563万 | +6.18% | 8.62 | 0.7 |
| 03/06 | 561 | 567 | 555 | 561 | +0.9% | 70,900 | 634億9653万 | +5.45% | 8.53 | 0.69 |
| 03/05 | 550 | 562 | 549 | 556 | +0.18% | 38,500 | 629億3060万 | +5.1% | 8.46 | 0.68 |
| 03/04 | 564 | 564 | 546 | 555 | -0.36% | 89,600 | 628億1742万 | +5.31% | 8.44 | 0.68 |
| 03/03 | 552 | 560 | 541 | 557 | +1.09% | 66,500 | 630億4379万 | +6.1% | 8.47 | 0.68 |
| 03/02 | 547 | 554 | 545 | 551 | +0.92% | 45,000 | 623億6468万 | +5.35% | 8.38 | 0.68 |
| 02/27 | 546 | 550 | 544 | 546 | 0% | 44,800 | 617億9876万 | +5% | 8.3 | 0.67 |
| 02/26 | 542 | 548 | 536 | 546 | +0.92% | 125,400 | 617億9876万 | +5.41% | 8.3 | 0.67 |
| 02/25 | 542 | 543 | 539 | 541 | 0% | 58,000 | 612億3284万 | +4.84% | 8.23 | 0.66 |
| 02/24 | 542 | 544 | 538 | 541 | 0% | 84,700 | 612億3284万 | +5.05% | 8.23 | 0.66 |
| 02/23 | 540 | 543 | 537 | 541 | +0.19% | 61,600 | 612億3284万 | +5.46% | 8.23 | 0.66 |
| 02/20 | 533 | 540 | 527 | 540 | +1.12% | 102,900 | 611億1965万 | +5.68% | 8.21 | 0.66 |
| 02/19 | 532 | 534 | 526 | 534 | +0.75% | 67,600 | 604億4054万 | +4.91% | 8.12 | 0.66 |
| 02/18 | 525 | 532 | 523 | 530 | +0.95% | 60,600 | 599億8781万 | +4.33% | 8.06 | 0.65 |
| 02/17 | 515 | 525 | 515 | 525 | +0.96% | 28,100 | 594億2188万 | +3.55% | 7.98 | 0.64 |
| 02/16 | 521 | 525 | 504 | 520 | 0% | 58,900 | 588億5596万 | +2.77% | 7.91 | 0.64 |
| 02/13 | 520 | 521 | 519 | 520 | +1.17% | 79,700 | 588億5596万 | +2.97% | 7.91 | 0.64 |
| 02/12 | 518 | 525 | 514 | 514 | -0.77% | 123,600 | 581億7685万 | +1.98% | 7.82 | 0.63 |
| 02/10 | 520 | 520 | 511 | 518 | +0.39% | 84,300 | 586億2959万 | +2.98% | 7.88 | 0.64 |
| 02/09 | 520 | 520 | 505 | 516 | -0.77% | 91,600 | 584億322万 | +2.79% | 7.85 | 0.63 |
| 02/06 | 520 | 522 | 515 | 520 | +0.19% | 51,900 | 588億5596万 | +3.59% | 7.91 | 0.64 |
| 02/05 | 512 | 520 | 509 | 519 | +0.58% | 130,600 | 587億4278万 | +3.59% | 7.89 | 0.64 |
| 02/04 | 510 | 516 | 509 | 516 | +1.18% | 68,700 | 584億322万 | +2.99% | 7.85 | 0.63 |
| 02/03 | 507 | 515 | 507 | 510 | +0.59% | 60,700 | 577億2411万 | +2% | 7.76 | 0.63 |
| 02/02 | 504 | 515 | 497 | 507 | +0.2% | 102,800 | 573億8456万 | +1.6% | 7.71 | 0.62 |
| 01/30 | 500 | 512 | 500 | 506 | +0.4% | 71,400 | 572億7138万 | +1.4% | 7.7 | 0.62 |
| 01/29 | 504 | 506 | 502 | 504 | -0.4% | 40,500 | 570億4501万 | +1% | 7.66 | 0.62 |
| 01/28 | 502 | 506 | 502 | 506 | +0.8% | 46,600 | 572億7138万 | +1.4% | 7.7 | 0.62 |
| 01/27 | 498 | 502 | 492 | 502 | +2.03% | 36,600 | 568億1864万 | +0.8% | 7.63 | 0.62 |
| 01/26 | 497 | 497 | 492 | 492 | -1.01% | 39,800 | 556億8679万 | -1.01% | 7.48 | 0.6 |
| 01/23 | 502 | 502 | 493 | 497 | 0% | 38,300 | 562億5272万 | 0% | 7.56 | 0.61 |
| 01/22 | 491 | 497 | 489 | 497 | +0.2% | 37,000 | 562億5272万 | 0% | 7.56 | 0.61 |
| 01/21 | 503 | 503 | 496 | 496 | -0.8% | 27,100 | 561億3953万 | -0.2% | 7.54 | 0.61 |
| 01/20 | 497 | 500 | 490 | 500 | +1.21% | 28,100 | 565億9227万 | +0.81% | 7.6 | 0.61 |
| 01/19 | 498 | 498 | 490 | 494 | +0.82% | 15,600 | 559億1316万 | -0.4% | 7.51 | 0.61 |
| 01/16 | 495 | 498 | 485 | 490 | -2% | 43,400 | 554億6042万 | -1.21% | 7.45 | 0.6 |
| 01/15 | 492 | 501 | 488 | 500 | +1.21% | 42,800 | 565億9227万 | +0.81% | 7.6 | 0.61 |
| 01/14 | 498 | 501 | 489 | 494 | -1.79% | 33,400 | 559億1316万 | -0.4% | 7.51 | 0.61 |
| 01/13 | 508 | 508 | 498 | 503 | -0.59% | 48,700 | 569億3182万 | +1.62% | 7.65 | 0.62 |
| 01/09 | 502 | 506 | 498 | 506 | +2.22% | 54,900 | 572億7138万 | +2.22% | 7.7 | 0.62 |
| 01/08 | 494 | 502 | 492 | 495 | +0.2% | 32,400 | 560億2635万 | +0.2% | 7.53 | 0.61 |
| 01/07 | 485 | 496 | 485 | 494 | +0.82% | 36,700 | 559億1316万 | 0% | 7.51 | 0.61 |
| 01/06 | 492 | 501 | 490 | 490 | -2.39% | 78,400 | 554億6042万 | -0.61% | 7.45 | 0.6 |
| 01/05 | 501 | 506 | 499 | 502 | -0.59% | 24,100 | 568億1864万 | +1.83% | 7.63 | 0.62 |
| 2014 |
| 12/30 | 504 | 507 | 502 | 505 | 0% | 40,300 | 571億5819万 | +2.43% | 7.68 | 0.62 |
| 12/29 | 506 | 506 | 501 | 505 | +0.6% | 55,600 | 571億5819万 | +2.64% | 7.68 | 0.62 |
| 12/26 | 507 | 507 | 500 | 502 | -0.4% | 84,800 | 568億1864万 | +2.24% | 7.63 | 0.62 |
| 12/25 | 500 | 504 | 496 | 504 | +1.82% | 58,300 | 570億4501万 | +2.86% | 7.66 | 0.62 |
| 12/24 | 505 | 505 | 470 | 495 | -1.59% | 109,100 | 560億2635万 | +1.02% | 7.53 | 0.61 |
| 12/22 | 501 | 505 | 499 | 503 | +0.4% | 39,000 | 569億3182万 | +2.86% | 7.65 | 0.62 |
| 12/19 | 498 | 501 | 497 | 501 | +1.01% | 84,900 | 567億545万 | +2.45% | 7.62 | 0.61 |
| 12/18 | 495 | 499 | 495 | 496 | +1.22% | 106,500 | 561億3953万 | +1.64% | 7.54 | 0.61 |
| 12/17 | 488 | 494 | 486 | 490 | +0.82% | 87,900 | 554億6042万 | +0.62% | 7.45 | 0.6 |
| 12/16 | 488 | 492 | 482 | 486 | -1.22% | 56,300 | 550億769万 | -0.21% | 7.39 | 0.6 |
| 12/15 | 489 | 495 | 488 | 492 | +0.82% | 56,900 | 556億8679万 | +1.23% | 7.48 | 0.6 |
| 12/12 | 480 | 490 | 480 | 488 | +0.62% | 110,700 | 552億3405万 | +0.41% | 7.42 | 0.6 |
| 12/11 | 485 | 491 | 482 | 485 | -1.02% | 58,000 | 548億9450万 | 0% | 7.38 | 0.6 |
| 12/10 | 494 | 494 | 489 | 490 | -0.2% | 121,100 | 554億6042万 | +1.24% | 7.45 | 0.6 |
| 12/09 | 490 | 493 | 489 | 491 | 0% | 30,700 | 555億7361万 | +1.45% | 7.47 | 0.6 |
| 12/08 | 493 | 494 | 489 | 491 | +0.2% | 67,300 | 555億7361万 | +1.45% | 7.47 | 0.6 |
| 12/05 | 488 | 492 | 485 | 490 | -0.41% | 43,200 | 554億6042万 | +1.45% | 7.45 | 0.6 |
| 12/04 | 489 | 493 | 485 | 492 | +1.44% | 34,500 | 556億8679万 | +2.07% | 7.48 | 0.6 |
| 12/03 | 483 | 488 | 483 | 485 | -0.41% | 40,200 | 548億9450万 | +0.83% | 7.38 | 0.6 |
| 12/02 | 490 | 490 | 482 | 487 | -0.61% | 70,900 | 551億2087万 | +1.46% | 7.41 | 0.6 |
| 12/01 | 490 | 494 | 485 | 490 | 0% | 34,600 | 554億6042万 | +2.3% | 7.45 | 0.6 |
| 11/28 | 480 | 490 | 480 | 490 | +2.08% | 43,400 | 554億6042万 | +2.73% | 7.45 | 0.6 |
| 11/27 | 486 | 489 | 480 | 480 | -1.44% | 37,400 | 543億2858万 | +0.84% | 7.3 | 0.59 |
| 11/26 | 492 | 492 | 486 | 487 | -0.61% | 47,000 | 551億2087万 | +2.74% | 7.41 | 0.6 |
| 11/25 | 489 | 490 | 486 | 490 | +0.62% | 52,700 | 554億6042万 | +3.59% | 7.45 | 0.6 |
| 11/21 | 486 | 489 | 482 | 487 | +0.83% | 50,500 | 551億2087万 | +3.4% | 7.41 | 0.6 |
| 11/20 | 485 | 486 | 481 | 483 | 0% | 35,800 | 546億6813万 | +2.99% | 7.35 | 0.59 |
| 11/19 | 489 | 489 | 483 | 483 | -1.43% | 45,900 | 546億6813万 | +3.21% | 7.35 | 0.59 |
| 11/18 | 477 | 490 | 477 | 490 | +2.08% | 51,600 | 554億6042万 | +4.93% | 7.45 | 0.6 |
| 11/17 | 485 | 487 | 479 | 480 | -1.84% | 35,900 | 543億2858万 | +3% | 7.3 | 0.59 |
| 11/14 | 489 | 489 | 485 | 489 | +0.82% | 81,800 | 553億4724万 | +5.16% | 7.44 | 0.6 |
| 11/13 | 480 | 485 | 477 | 485 | +0.62% | 35,500 | 548億9450万 | +4.3% | 7.38 | 0.6 |
| 11/12 | 482 | 487 | 480 | 482 | +0.42% | 60,800 | 545億5495万 | +3.66% | 7.33 | 0.59 |
| 11/11 | 476 | 481 | 473 | 480 | +1.05% | 56,800 | 543億2858万 | +3.23% | 7.3 | 0.59 |
| 11/10 | 471 | 477 | 468 | 475 | +0.42% | 50,000 | 537億6266万 | +2.15% | 7.22 | 0.58 |
| 11/07 | 477 | 477 | 468 | 473 | +0.64% | 35,400 | 535億3629万 | +1.72% | 7.19 | 0.58 |
| 11/06 | 472 | 477 | 469 | 470 | +0.43% | 40,100 | 531億9673万 | +0.86% | 7.15 | 0.58 |
| 11/05 | 475 | 475 | 465 | 468 | -1.47% | 146,900 | 529億7036万 | +0.43% | 7.12 | 0.57 |
| 11/04 | 498 | 502 | 475 | 475 | -4.04% | 194,100 | 537億6266万 | +1.71% | 7.22 | 0.58 |
| 10/31 | 484 | 498 | 480 | 495 | +4.65% | 115,200 | 560億2635万 | +6% | 7.53 | 0.61 |
