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 | 28 | 29 | 28 | 28 | 0% | 328,100 | 81億1294万 | -3.45% | - | 1.14 |
| 03/30 | 28 | 29 | 28 | 28 | 0% | 694,100 | 81億1294万 | -3.45% | - | 1.14 |
| 03/27 | 28 | 29 | 28 | 28 | 0% | 433,000 | 81億1294万 | -3.45% | - | 1.14 |
| 03/26 | 28 | 29 | 28 | 28 | 0% | 245,300 | 81億1294万 | -3.45% | - | 1.14 |
| 03/25 | 29 | 29 | 28 | 28 | -3.45% | 86,500 | 81億1294万 | -3.45% | - | 1.14 |
| 03/24 | 29 | 29 | 28 | 29 | +3.57% | 282,100 | 84億269万 | 0% | - | 1.18 |
| 03/23 | 28 | 29 | 28 | 28 | -3.45% | 268,600 | 81億1294万 | -3.45% | - | 1.14 |
| 03/20 | 29 | 29 | 28 | 29 | 0% | 171,500 | 84億269万 | 0% | - | 1.18 |
| 03/19 | 28 | 29 | 28 | 29 | 0% | 247,600 | 84億269万 | 0% | - | 1.18 |
| 03/18 | 29 | 29 | 28 | 29 | 0% | 352,600 | 84億269万 | 0% | - | 1.18 |
| 03/17 | 29 | 29 | 28 | 29 | 0% | 175,300 | 84億269万 | 0% | - | 1.18 |
| 03/16 | 29 | 29 | 28 | 29 | 0% | 343,500 | 84億269万 | +3.57% | - | 1.18 |
| 03/13 | 29 | 29 | 28 | 29 | 0% | 327,300 | 84億269万 | +3.57% | - | 1.18 |
| 03/12 | 29 | 30 | 28 | 29 | 0% | 724,200 | 84億269万 | +3.57% | - | 1.18 |
| 03/11 | 28 | 29 | 28 | 29 | +3.57% | 119,700 | 84億269万 | +3.57% | - | 1.18 |
| 03/10 | 29 | 29 | 28 | 28 | -3.45% | 194,200 | 81億1294万 | 0% | - | 1.14 |
| 03/09 | 29 | 30 | 28 | 29 | 0% | 553,600 | 84億269万 | +3.57% | - | 1.18 |
| 03/06 | 30 | 30 | 29 | 29 | 0% | 256,100 | 84億269万 | +3.57% | - | 1.18 |
| 03/05 | 29 | 30 | 29 | 29 | 0% | 169,600 | 84億269万 | +3.57% | - | 1.18 |
| 03/04 | 30 | 30 | 28 | 29 | 0% | 704,600 | 84億269万 | +3.57% | - | 1.18 |
| 03/03 | 29 | 30 | 28 | 29 | +3.57% | 1,139,300 | 84億269万 | +3.57% | - | 1.18 |
| 03/02 | 28 | 29 | 28 | 28 | 0% | 180,400 | 81億1294万 | 0% | - | 1.14 |
| 02/27 | 29 | 29 | 28 | 28 | 0% | 349,900 | 81億1294万 | 0% | - | 1.14 |
| 02/26 | 29 | 29 | 28 | 28 | 0% | 179,100 | 81億1294万 | 0% | - | 1.14 |
| 02/25 | 29 | 29 | 28 | 28 | -3.45% | 394,900 | 81億1294万 | 0% | - | 1.14 |
| 02/24 | 29 | 30 | 28 | 29 | 0% | 1,021,200 | 84億269万 | +3.57% | - | 1.18 |
| 02/23 | 30 | 30 | 29 | 29 | -6.45% | 513,100 | 84億269万 | +3.57% | - | 1.18 |
| 02/20 | 29 | 31 | 28 | 31 | +10.71% | 2,558,200 | 89億8218万 | +10.71% | - | 1.26 |
| 02/19 | 28 | 29 | 28 | 28 | 0% | 299,800 | 81億1294万 | 0% | - | 1.14 |
| 02/18 | 28 | 29 | 28 | 28 | 0% | 234,300 | 81億1294万 | 0% | - | 1.14 |
| 02/17 | 29 | 29 | 28 | 28 | 0% | 165,500 | 81億1294万 | 0% | - | 1.14 |
| 02/16 | 28 | 29 | 28 | 28 | 0% | 186,900 | 81億1294万 | 0% | - | 1.14 |
| 02/13 | 28 | 29 | 27 | 28 | 0% | 388,000 | 81億1294万 | 0% | - | 1.14 |
| 02/12 | 27 | 29 | 27 | 28 | +3.7% | 679,300 | 81億1294万 | 0% | - | 1.14 |
| 02/10 | 27 | 28 | 27 | 27 | 0% | 169,300 | 78億2319万 | -6.9% | - | 1.09 |
| 02/09 | 28 | 28 | 27 | 27 | -3.57% | 224,600 | 78億2319万 | -6.9% | - | 1.09 |
| 02/06 | 28 | 28 | 27 | 28 | +3.7% | 267,700 | 81億1294万 | -3.45% | - | 1.14 |
| 02/05 | 28 | 28 | 27 | 27 | -3.57% | 175,000 | 78億2319万 | -6.9% | - | 1.09 |
| 02/04 | 28 | 29 | 27 | 28 | 0% | 831,300 | 81億1294万 | -3.45% | - | 1.14 |
| 02/03 | 28 | 29 | 28 | 28 | 0% | 191,300 | 81億1294万 | -3.45% | - | 1.14 |
| 02/02 | 28 | 29 | 28 | 28 | 0% | 201,000 | 81億1294万 | -3.45% | - | 1.14 |
| 01/30 | 28 | 29 | 28 | 28 | 0% | 335,000 | 81億1294万 | -3.45% | - | 1.14 |
| 01/29 | 28 | 29 | 28 | 28 | -3.45% | 302,800 | 81億1294万 | -3.45% | - | 1.14 |
| 01/28 | 28 | 29 | 28 | 29 | 0% | 139,600 | 84億269万 | 0% | - | 1.18 |
| 01/27 | 29 | 29 | 28 | 29 | +3.57% | 267,900 | 84億269万 | 0% | - | 1.18 |
| 01/26 | 29 | 29 | 28 | 28 | -3.45% | 195,000 | 81億1294万 | -3.45% | - | 1.14 |
| 01/23 | 29 | 29 | 28 | 29 | 0% | 337,000 | 84億269万 | 0% | - | 1.18 |
| 01/22 | 29 | 29 | 28 | 29 | +3.57% | 129,900 | 84億269万 | 0% | - | 1.18 |
| 01/21 | 29 | 29 | 28 | 28 | -3.45% | 243,000 | 81億1294万 | -3.45% | - | 1.14 |
| 01/20 | 28 | 29 | 28 | 29 | +3.57% | 170,700 | 84億269万 | 0% | - | 1.18 |
| 01/19 | 29 | 29 | 28 | 28 | 0% | 440,200 | 81億1294万 | -3.45% | - | 1.14 |
| 01/16 | 29 | 30 | 28 | 28 | -3.45% | 1,026,400 | 81億1294万 | -3.45% | - | 1.14 |
| 01/15 | 30 | 30 | 29 | 29 | 0% | 183,000 | 84億269万 | 0% | - | 1.18 |
| 01/14 | 30 | 30 | 29 | 29 | 0% | 185,900 | 84億269万 | -3.33% | - | 1.18 |
| 01/13 | 29 | 30 | 29 | 29 | -3.33% | 113,300 | 84億269万 | -3.33% | - | 1.18 |
| 01/09 | 30 | 30 | 29 | 30 | 0% | 780,000 | 86億9243万 | 0% | - | 1.22 |
| 01/08 | 30 | 30 | 29 | 30 | 0% | 365,700 | 86億9243万 | +3.45% | - | 1.22 |
| 01/07 | 29 | 30 | 29 | 30 | 0% | 544,200 | 86億9243万 | +3.45% | - | 1.22 |
| 01/06 | 30 | 30 | 29 | 30 | 0% | 221,500 | 86億9243万 | +3.45% | - | 1.22 |
| 01/05 | 30 | 30 | 29 | 30 | +3.45% | 189,600 | 86億9243万 | +3.45% | - | 1.22 |
| 2014 |
| 12/30 | 30 | 30 | 29 | 29 | 0% | 209,300 | 84億269万 | 0% | - | 1.18 |
| 12/29 | 29 | 30 | 28 | 29 | +3.57% | 668,700 | 84億269万 | 0% | - | 1.18 |
| 12/26 | 28 | 29 | 28 | 28 | 0% | 370,000 | 81億1294万 | -3.45% | - | 1.14 |
| 12/25 | 28 | 29 | 28 | 28 | 0% | 814,000 | 81億1294万 | -3.45% | - | 1.14 |
| 12/24 | 28 | 29 | 28 | 28 | -3.45% | 688,000 | 81億1294万 | -3.45% | - | 1.14 |
| 12/22 | 29 | 29 | 28 | 29 | 0% | 350,600 | 84億269万 | 0% | - | 1.18 |
| 12/19 | 29 | 29 | 28 | 29 | 0% | 654,100 | 84億269万 | 0% | - | 1.18 |
| 12/18 | 30 | 30 | 28 | 29 | -3.33% | 1,280,100 | 84億269万 | 0% | - | 1.18 |
| 12/17 | 30 | 30 | 29 | 30 | 0% | 322,600 | 86億9243万 | +3.45% | - | 1.22 |
| 12/16 | 30 | 31 | 29 | 30 | 0% | 412,300 | 86億9243万 | +3.45% | - | 1.22 |
| 12/15 | 31 | 31 | 29 | 30 | 0% | 529,700 | 86億9243万 | +3.45% | - | 1.22 |
| 12/12 | 30 | 31 | 29 | 30 | 0% | 909,000 | 86億9243万 | +3.45% | - | 1.22 |
| 12/11 | 29 | 31 | 29 | 30 | +3.45% | 1,647,500 | 86億9243万 | +3.45% | - | 1.22 |
| 12/10 | 30 | 30 | 29 | 29 | -6.45% | 1,141,000 | 84億269万 | 0% | - | 1.18 |
| 12/09 | 32 | 32 | 30 | 31 | 0% | 1,019,000 | 89億8218万 | +6.9% | - | 1.26 |
| 12/08 | 30 | 32 | 30 | 31 | +3.33% | 1,854,400 | 89億8218万 | +6.9% | - | 1.26 |
| 12/05 | 30 | 30 | 29 | 30 | 0% | 608,200 | 86億9243万 | +3.45% | - | 1.22 |
| 12/04 | 29 | 31 | 29 | 30 | +3.45% | 1,347,700 | 86億9243万 | +3.45% | - | 1.22 |
| 12/03 | 29 | 30 | 28 | 29 | 0% | 4,358,800 | 84億269万 | 0% | - | 1.18 |
| 12/02 | 29 | 29 | 28 | 29 | 0% | 195,100 | 84億269万 | 0% | - | 1.18 |
| 12/01 | 29 | 29 | 28 | 29 | 0% | 203,700 | 84億269万 | 0% | - | 1.18 |
| 11/28 | 29 | 29 | 28 | 29 | +3.57% | 223,000 | 84億269万 | 0% | - | 1.18 |
| 11/27 | 29 | 29 | 28 | 28 | -3.45% | 132,700 | 81億1294万 | -3.45% | - | 1.14 |
| 11/26 | 29 | 29 | 28 | 29 | 0% | 185,200 | 84億269万 | 0% | - | 1.18 |
| 11/25 | 29 | 30 | 28 | 29 | 0% | 124,500 | 84億269万 | 0% | - | 1.18 |
| 11/21 | 29 | 30 | 28 | 29 | 0% | 167,200 | 84億269万 | 0% | - | 1.18 |
| 11/20 | 29 | 30 | 28 | 29 | -3.33% | 316,400 | 84億269万 | 0% | - | 1.18 |
| 11/19 | 29 | 30 | 28 | 30 | +3.45% | 326,800 | 86億9243万 | +3.45% | - | 1.22 |
| 11/18 | 29 | 30 | 29 | 29 | 0% | 92,900 | 84億269万 | 0% | - | 1.18 |
| 11/17 | 29 | 30 | 28 | 29 | 0% | 128,000 | 84億269万 | 0% | - | 1.18 |
| 11/14 | 29 | 30 | 28 | 29 | 0% | 170,900 | 84億269万 | 0% | - | 1.18 |
| 11/13 | 29 | 30 | 28 | 29 | 0% | 540,000 | 84億269万 | 0% | - | 1.18 |
| 11/12 | 29 | 30 | 28 | 29 | 0% | 197,500 | 84億269万 | 0% | - | 1.18 |
| 11/11 | 29 | 30 | 28 | 29 | 0% | 236,300 | 84億269万 | 0% | - | 1.18 |
| 11/10 | 29 | 30 | 28 | 29 | 0% | 192,500 | 84億269万 | 0% | - | 1.18 |
| 11/07 | 29 | 30 | 28 | 29 | 0% | 240,600 | 84億269万 | 0% | - | 1.18 |
| 11/06 | 29 | 30 | 29 | 29 | 0% | 314,700 | 84億269万 | 0% | - | 1.18 |
| 11/05 | 29 | 30 | 29 | 29 | 0% | 89,200 | 84億269万 | 0% | - | 1.18 |
| 11/04 | 29 | 30 | 28 | 29 | +3.57% | 325,000 | 84億269万 | 0% | - | 1.18 |
| 10/31 | 28 | 29 | 28 | 28 | 0% | 124,400 | 81億1294万 | -3.45% | - | 1.14 |
