株価チャート
2014/10/20～2015/03/31
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 | 852 | 852 | 848 | 848 | -0.82% | 5,000 | 108億3744万 | -6.3% | 8.32 | 0.91 |
| 03/30 | 861 | 861 | 855 | 855 | -1.95% | 7,000 | 109億2690万 | -5.63% | 8.39 | 0.92 |
| 03/27 | 890 | 890 | 867 | 872 | -5.22% | 14,000 | 111億4416万 | -3.86% | 8.56 | 0.93 |
| 03/26 | 915 | 924 | 913 | 920 | +0.55% | 17,000 | 117億5760万 | +1.32% | 9.03 | 0.99 |
| 03/25 | 928 | 928 | 910 | 915 | -0.87% | 11,000 | 116億9370万 | +0.88% | 8.98 | 0.98 |
| 03/24 | 924 | 925 | 921 | 923 | 0% | 13,000 | 117億9594万 | +1.99% | 9.06 | 0.99 |
| 03/23 | 912 | 924 | 912 | 923 | +1.32% | 12,000 | 117億9594万 | +2.21% | 9.06 | 0.99 |
| 03/20 | 919 | 919 | 911 | 911 | +0.11% | 3,000 | 116億4258万 | +1% | 8.94 | 0.98 |
| 03/19 | 919 | 919 | 910 | 910 | -0.98% | 4,000 | 116億2980万 | +1.11% | 8.93 | 0.98 |
| 03/18 | 908 | 919 | 905 | 919 | +0.55% | 11,000 | 117億4482万 | +2.34% | 9.02 | 0.99 |
| 03/17 | 901 | 914 | 901 | 914 | 0% | 5,000 | 116億8092万 | +2.01% | 8.97 | 0.98 |
| 03/16 | 910 | 918 | 901 | 914 | +0.33% | 7,000 | 116億8092万 | +2.47% | 8.97 | 0.98 |
| 03/13 | 922 | 923 | 911 | 911 | -1.73% | 11,000 | 116億4258万 | +2.47% | 8.94 | 0.98 |
| 03/11 | 925 | 927 | 925 | 927 | +0.22% | 4,000 | 118億4706万 | +4.63% | 9.1 | 0.99 |
| 03/10 | 924 | 926 | 922 | 925 | 0% | 8,000 | 118億2150万 | +4.88% | 9.08 | 0.99 |
| 03/09 | 923 | 925 | 923 | 925 | +0.54% | 5,000 | 118億2150万 | +5.35% | 9.08 | 0.99 |
| 03/06 | 918 | 920 | 915 | 920 | +0.22% | 6,000 | 117億5760万 | +5.14% | 9.03 | 0.99 |
| 03/05 | 913 | 918 | 907 | 918 | +0.66% | 9,000 | 117億3204万 | +5.4% | 9.01 | 0.98 |
| 03/04 | 909 | 912 | 909 | 912 | +0.44% | 7,000 | 116億5536万 | +5.07% | 8.95 | 0.98 |
| 03/03 | 908 | 908 | 908 | 908 | +1.79% | 4,000 | 116億424万 | +4.97% | 8.91 | 0.97 |
| 03/02 | 892 | 892 | 892 | 892 | -0.78% | 1,000 | 113億9976万 | +3.48% | 8.75 | 0.96 |
| 02/27 | 899 | 899 | 899 | 899 | +1.01% | 4,000 | 114億8922万 | +4.53% | 8.82 | 0.96 |
| 02/26 | 886 | 890 | 886 | 890 | +0.56% | 4,000 | 113億7420万 | +3.73% | 8.73 | 0.95 |
| 02/25 | 892 | 893 | 885 | 885 | -0.67% | 8,000 | 113億1030万 | +3.51% | 8.69 | 0.95 |
| 02/23 | 883 | 891 | 883 | 891 | +1.25% | 4,000 | 113億8698万 | +4.45% | 8.74 | 0.96 |
| 02/20 | 883 | 884 | 880 | 880 | 0% | 6,000 | 112億4640万 | +3.41% | 8.64 | 0.94 |
| 02/19 | 878 | 887 | 877 | 880 | +0.34% | 4,000 | 112億4640万 | +3.65% | 8.64 | 0.94 |
| 02/18 | 880 | 880 | 877 | 877 | -2.01% | 2,000 | 112億806万 | +3.54% | 8.61 | 0.94 |
| 02/17 | 880 | 895 | 880 | 895 | +1.7% | 7,000 | 114億3810万 | +5.92% | 8.78 | 0.96 |
| 02/16 | 880 | 880 | 875 | 880 | 0% | 6,000 | 112億4640万 | +4.51% | 8.64 | 0.94 |
| 02/13 | 888 | 888 | 880 | 880 | 0% | 4,000 | 112億4640万 | +4.76% | 8.64 | 0.94 |
| 02/12 | 876 | 880 | 876 | 880 | +2.21% | 3,000 | 112億4640万 | +5.01% | 8.64 | 0.94 |
| 02/10 | 874 | 874 | 861 | 861 | -0.46% | 6,000 | 110億358万 | +3.11% | 8.45 | 0.92 |
| 02/09 | 862 | 865 | 856 | 865 | +0.58% | 9,000 | 110億5470万 | +3.84% | 8.49 | 0.93 |
| 02/06 | 839 | 863 | 839 | 860 | +3.12% | 20,000 | 109億9080万 | +3.49% | 8.44 | 0.92 |
| 02/05 | 829 | 834 | 829 | 834 | +0.72% | 2,000 | 106億5852万 | +0.48% | 8.18 | 0.89 |
| 02/03 | 830 | 830 | 828 | 828 | -0.24% | 5,000 | 105億8184万 | -0.12% | 8.13 | 0.89 |
| 02/02 | 830 | 830 | 830 | 830 | +0.61% | 1,000 | 106億740万 | +0.24% | 8.15 | 0.89 |
| 01/30 | 830 | 830 | 825 | 825 | -0.6% | 5,000 | 105億4350万 | -0.24% | 8.1 | 0.88 |
| 01/29 | 830 | 830 | 830 | 830 | -1.66% | 3,000 | 106億740万 | +0.36% | 8.15 | 0.89 |
| 01/28 | 839 | 844 | 839 | 844 | +0.96% | 10,000 | 107億8632万 | +2.18% | 8.28 | 0.9 |
| 01/27 | 830 | 836 | 830 | 836 | -1.07% | 2,000 | 106億8408万 | +1.21% | 8.2 | 0.9 |
| 01/26 | 831 | 845 | 822 | 845 | +1.2% | 4,000 | 107億9910万 | +2.3% | 8.29 | 0.91 |
| 01/23 | 835 | 835 | 835 | 835 | -0.48% | 1,000 | 106億7130万 | +1.21% | 8.19 | 0.9 |
| 01/22 | 839 | 839 | 839 | 839 | -0.12% | 1,000 | 107億2242万 | +1.57% | 8.23 | 0.9 |
| 01/20 | 828 | 840 | 828 | 840 | +1.2% | 2,000 | 107億3520万 | +1.82% | 8.24 | 0.9 |
| 01/16 | 840 | 840 | 830 | 830 | 0% | 2,000 | 106億740万 | +0.61% | 8.15 | 0.89 |
| 01/14 | 839 | 839 | 830 | 830 | -0.72% | 4,000 | 106億740万 | +0.61% | 8.15 | 0.89 |
| 01/13 | 839 | 840 | 836 | 836 | 0% | 7,000 | 106億8408万 | +1.46% | 8.2 | 0.9 |
| 01/09 | 838 | 838 | 836 | 836 | +0.12% | 4,000 | 106億8408万 | +1.7% | 8.2 | 0.9 |
| 01/08 | 834 | 836 | 834 | 835 | +0.24% | 4,000 | 106億7130万 | +1.71% | 8.19 | 0.9 |
| 01/07 | 824 | 833 | 824 | 833 | +1.34% | 7,000 | 106億4574万 | +1.71% | 8.18 | 0.89 |
| 01/06 | 820 | 822 | 820 | 822 | -0.36% | 2,000 | 105億516万 | +0.49% | 8.07 | 0.88 |
| 01/05 | 820 | 825 | 820 | 825 | -0.36% | 5,000 | 105億4350万 | +0.98% | 8.1 | 0.88 |
| 2014 |
| 12/30 | 815 | 832 | 815 | 828 | +1.47% | 5,000 | 105億8184万 | +1.47% | 8.13 | 0.89 |
| 12/29 | 823 | 823 | 816 | 816 | +0.12% | 3,000 | 104億2848万 | +0.12% | 8.01 | 0.87 |
| 12/26 | 815 | 815 | 815 | 815 | +0.12% | 2,000 | 104億1570万 | +0.12% | 8 | 0.87 |
| 12/25 | 814 | 814 | 814 | 814 | 0% | 1,000 | 104億292万 | +0.12% | 7.99 | 0.87 |
| 12/22 | 813 | 814 | 813 | 814 | -1.33% | 2,000 | 104億292万 | +0.12% | 7.99 | 0.87 |
| 12/19 | 810 | 825 | 810 | 825 | +1.73% | 2,000 | 105億4350万 | +1.6% | 8.1 | 0.88 |
| 12/17 | 792 | 811 | 792 | 811 | +1.88% | 4,000 | 103億6458万 | 0% | 7.96 | 0.87 |
| 12/16 | 803 | 803 | 795 | 796 | -1.73% | 11,000 | 101億7288万 | -1.73% | 7.81 | 0.85 |
| 12/15 | 810 | 810 | 810 | 810 | -0.98% | 3,000 | 103億5180万 | 0% | 7.95 | 0.87 |
| 12/12 | 830 | 830 | 818 | 818 | -0.24% | 2,000 | 104億5404万 | +1.11% | 8.03 | 0.88 |
| 12/11 | 822 | 822 | 820 | 820 | -1.68% | 3,000 | 104億7960万 | +1.49% | 8.05 | 0.88 |
| 12/10 | 839 | 839 | 823 | 834 | -0.6% | 9,000 | 106億5852万 | +3.47% | 8.19 | 0.89 |
| 12/09 | 840 | 840 | 838 | 839 | +0.72% | 5,000 | 107億2242万 | +4.35% | 8.23 | 0.9 |
| 12/08 | 845 | 848 | 833 | 833 | -1.3% | 9,000 | 106億4574万 | +3.87% | 8.18 | 0.89 |
| 12/05 | 830 | 844 | 830 | 844 | +1.69% | 8,000 | 107億8632万 | +5.5% | 8.28 | 0.9 |
| 12/04 | 829 | 840 | 816 | 830 | +0.61% | 21,000 | 106億740万 | +4.01% | 8.15 | 0.89 |
| 12/03 | 844 | 844 | 822 | 825 | -0.6% | 8,000 | 105億4350万 | +3.77% | 8.1 | 0.88 |
| 12/02 | 811 | 830 | 811 | 830 | +2.98% | 7,000 | 106億740万 | +4.67% | 8.15 | 0.89 |
| 12/01 | 798 | 820 | 798 | 806 | +0.75% | 17,000 | 103億68万 | +2.03% | 7.91 | 0.86 |
| 11/28 | 800 | 800 | 800 | 800 | +0.5% | 4,000 | 102億2400万 | +1.39% | 7.85 | 0.86 |
| 11/27 | 802 | 802 | 796 | 796 | -0.5% | 3,000 | 101億7288万 | +1.14% | 7.81 | 0.85 |
| 11/26 | 800 | 800 | 800 | 800 | 0% | 5,000 | 102億2400万 | +1.78% | 7.85 | 0.86 |
| 11/25 | 800 | 800 | 800 | 800 | 0% | 5,000 | 102億2400万 | +2.04% | 7.85 | 0.86 |
| 11/21 | 800 | 800 | 800 | 800 | +0.13% | 1,000 | 102億2400万 | +2.3% | 7.85 | 0.86 |
| 11/19 | 790 | 799 | 790 | 799 | +1.14% | 4,000 | 102億1122万 | +2.44% | 7.84 | 0.86 |
| 11/18 | 792 | 793 | 790 | 790 | -0.38% | 10,000 | 100億9620万 | +1.41% | 7.75 | 0.85 |
| 11/17 | 800 | 800 | 793 | 793 | -0.88% | 6,000 | 101億3454万 | +2.06% | 7.78 | 0.85 |
| 11/14 | 800 | 800 | 800 | 800 | -0.12% | 1,000 | 102億2400万 | +3.09% | 7.85 | 0.86 |
| 11/13 | 798 | 801 | 798 | 801 | +0.25% | 30,000 | 102億3678万 | +3.35% | 7.86 | 0.86 |
| 11/12 | 797 | 799 | 797 | 799 | +0.25% | 5,000 | 102億1122万 | +3.23% | 7.84 | 0.86 |
| 11/11 | 795 | 797 | 793 | 797 | +0.25% | 8,000 | 101億8566万 | +3.24% | 7.82 | 0.85 |
| 11/10 | 794 | 795 | 794 | 795 | +0.38% | 5,000 | 101億6010万 | +3.11% | 7.8 | 0.85 |
| 11/07 | 800 | 805 | 792 | 792 | +0.64% | 32,000 | 101億2176万 | +2.86% | 7.77 | 0.85 |
| 11/06 | 780 | 805 | 780 | 787 | +0.77% | 25,000 | 100億5786万 | +2.34% | 7.72 | 0.84 |
| 11/05 | 789 | 789 | 781 | 781 | -0.51% | 2,000 | 99億8118万 | +1.69% | 7.67 | 0.84 |
| 11/04 | 780 | 785 | 780 | 785 | +1.29% | 22,000 | 100億3230万 | +2.21% | 7.7 | 0.84 |
| 10/31 | 775 | 775 | 775 | 775 | -1.9% | 1,000 | 99億450万 | +1.04% | 7.61 | 0.83 |
| 10/30 | 780 | 790 | 780 | 790 | +0.89% | 7,000 | 100億9620万 | +3% | 7.75 | 0.85 |
| 10/29 | 805 | 805 | 783 | 783 | -0.89% | 8,000 | 100億674万 | +2.22% | 7.68 | 0.84 |
| 10/28 | 753 | 806 | 753 | 790 | +3.27% | 40,000 | 100億9620万 | +3.27% | 7.75 | 0.85 |
| 10/27 | 765 | 765 | 765 | 765 | 0% | 1,000 | 97億7670万 | +0.13% | 7.51 | 0.82 |
| 10/24 | 766 | 766 | 765 | 765 | 0% | 6,000 | 97億7670万 | +0.13% | 7.51 | 0.82 |
| 10/23 | 765 | 765 | 765 | 765 | 0% | 4,000 | 97億7670万 | +0.13% | 7.51 | 0.82 |
| 10/22 | 765 | 765 | 765 | 765 | +0.13% | 8,000 | 97億7670万 | +0.13% | 7.51 | 0.82 |
| 10/21 | 764 | 764 | 764 | 764 | +0.39% | 1,000 | 97億6392万 | 0% | 7.5 | 0.82 |
| 10/20 | 765 | 765 | 761 | 761 | +1.47% | 2,000 | 97億2558万 | -0.26% | 7.47 | 0.82 |
