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 | 823 | 828 | 815 | 820 | +0.86% | 18,500 | 87億366万 | -6.18% | 5.25 | 1.34 |
03/30 | 828 | 830 | 813 | 813 | -1.81% | 35,300 | 86億2936万 | -7.51% | 5.2 | 1.33 |
03/27 | 826 | 853 | 824 | 828 | +0.24% | 34,100 | 87億8857万 | -6.33% | 5.3 | 1.35 |
03/26 | 842 | 842 | 826 | 826 | -2.25% | 28,900 | 87億6734万 | -6.98% | 5.29 | 1.35 |
03/25 | 853 | 853 | 835 | 845 | -0.12% | 25,300 | 89億6902万 | -5.27% | 5.41 | 1.38 |
03/24 | 837 | 851 | 837 | 846 | +0.36% | 8,700 | 89億7963万 | -5.58% | 5.42 | 1.38 |
03/23 | 869 | 869 | 821 | 843 | -0.12% | 40,100 | 89億4779万 | -6.23% | 5.4 | 1.38 |
03/20 | 851 | 869 | 844 | 844 | -0.71% | 31,500 | 89億5840万 | -6.33% | 5.4 | 1.38 |
03/19 | 859 | 859 | 850 | 850 | -0.47% | 20,300 | 90億2209万 | -5.87% | 5.44 | 1.39 |
03/18 | 859 | 860 | 853 | 854 | +0.47% | 12,800 | 90億6454万 | -5.53% | 5.47 | 1.4 |
03/17 | 861 | 864 | 850 | 850 | -1.28% | 48,500 | 90億2209万 | -6.18% | 5.44 | 1.39 |
03/16 | 870 | 871 | 860 | 861 | -2.38% | 47,600 | 91億3884万 | -5.07% | 5.51 | 1.41 |
03/13 | 889 | 889 | 871 | 882 | +0.8% | 48,500 | 93億6174万 | -2.54% | 5.65 | 1.44 |
03/12 | 883 | 883 | 866 | 875 | -1.69% | 30,800 | 92億8744万 | -2.89% | 5.6 | 1.43 |
03/11 | 865 | 890 | 860 | 890 | +1.71% | 41,900 | 94億4666万 | -0.89% | 5.7 | 1.46 |
03/10 | 876 | 891 | 870 | 875 | -0.68% | 48,000 | 92億8744万 | -2.23% | 5.6 | 1.43 |
03/09 | 903 | 903 | 851 | 881 | +0.46% | 70,100 | 93億5113万 | -1.23% | 5.64 | 1.44 |
03/06 | 912 | 914 | 877 | 877 | -3.84% | 38,300 | 93億867万 | -1.46% | 5.61 | 1.43 |
03/05 | 911 | 919 | 909 | 912 | -1.08% | 18,700 | 96億8017万 | +2.7% | 5.84 | 1.49 |
03/04 | 924 | 924 | 906 | 922 | +0.55% | 15,200 | 97億8631万 | +4.18% | 5.9 | 1.51 |
03/03 | 933 | 938 | 916 | 917 | -1.82% | 19,500 | 97億3324万 | +3.97% | 5.87 | 1.5 |
03/02 | 932 | 946 | 930 | 934 | -0.85% | 20,200 | 99億1368万 | +6.5% | 5.98 | 1.53 |
02/27 | 925 | 945 | 925 | 942 | +1.4% | 42,700 | 99億9859万 | +7.9% | 6.03 | 1.54 |
02/26 | 930 | 941 | 927 | 929 | -1.28% | 35,600 | 98億6061万 | +7.03% | 5.95 | 1.52 |
02/25 | 934 | 946 | 933 | 941 | 0% | 22,100 | 99億8798万 | +9.04% | 6.02 | 1.54 |
02/24 | 943 | 948 | 935 | 941 | +0.64% | 34,300 | 99億8798万 | +9.67% | 6.02 | 1.54 |
02/23 | 945 | 945 | 926 | 935 | 0% | 37,600 | 99億2430万 | +9.61% | 5.99 | 1.53 |
02/20 | 931 | 945 | 931 | 935 | +0.65% | 42,900 | 99億2430万 | +10.26% | 5.99 | 1.53 |
02/19 | 931 | 932 | 910 | 929 | -1.06% | 64,700 | 98億6061万 | +10.07% | 5.95 | 1.52 |
02/18 | 932 | 947 | 932 | 939 | +1.51% | 69,800 | 99億6675万 | +11.92% | 6.01 | 1.54 |
02/17 | 906 | 935 | 901 | 925 | +3.12% | 106,000 | 98億1815万 | +10.78% | 5.92 | 1.51 |
02/16 | 883 | 904 | 883 | 897 | +1.59% | 65,900 | 95億2095万 | +7.94% | 5.74 | 1.47 |
02/13 | 874 | 889 | 874 | 883 | +0.23% | 53,200 | 93億7236万 | +6.51% | 5.65 | 1.44 |
02/12 | 886 | 894 | 876 | 881 | -0.45% | 50,600 | 93億5113万 | +6.53% | 5.64 | 1.44 |
02/10 | 897 | 898 | 861 | 885 | -0.34% | 148,700 | 93億9358万 | +7.14% | 5.67 | 1.45 |
02/09 | 918 | 925 | 876 | 888 | +11.28% | 474,700 | 94億2543万 | +7.51% | 5.68 | 1.45 |
02/06 | 801 | 809 | 796 | 798 | -0.5% | 47,300 | 84億7015万 | -3.27% | 5.11 | 1.31 |
02/05 | 800 | 810 | 798 | 802 | +0.25% | 18,000 | 85億1260万 | -3.02% | 5.13 | 1.31 |
02/04 | 801 | 810 | 799 | 800 | -0.12% | 25,200 | 84億9138万 | -3.5% | 5.12 | 1.31 |
02/03 | 809 | 815 | 800 | 801 | -0.87% | 46,900 | 85億199万 | -3.38% | 5.13 | 1.31 |
02/02 | 813 | 815 | 807 | 808 | -1.94% | 23,500 | 85億7629万 | -2.77% | 5.17 | 1.32 |
01/30 | 833 | 833 | 821 | 824 | -0.12% | 10,200 | 87億4612万 | -0.96% | 5.27 | 1.35 |
01/29 | 842 | 842 | 821 | 825 | -2.14% | 19,800 | 87億5673万 | -0.84% | 5.28 | 1.35 |
01/28 | 825 | 843 | 822 | 843 | +0.84% | 13,800 | 89億4779万 | +1.2% | 5.4 | 1.38 |
01/27 | 820 | 836 | 810 | 836 | +2.58% | 30,600 | 88億7349万 | +0.36% | 5.35 | 1.37 |
01/26 | 811 | 816 | 809 | 815 | 0% | 11,000 | 86億5059万 | -2.16% | 5.22 | 1.33 |
01/23 | 819 | 819 | 811 | 815 | +0.25% | 9,900 | 86億5059万 | -2.4% | 5.22 | 1.33 |
01/22 | 811 | 817 | 809 | 813 | -0.37% | 20,700 | 86億2936万 | -3.1% | 5.2 | 1.33 |
01/21 | 812 | 830 | 810 | 816 | -0.12% | 20,000 | 86億6120万 | -2.97% | 5.22 | 1.34 |
01/20 | 811 | 825 | 811 | 817 | +0.62% | 17,100 | 86億7182万 | -3.2% | 5.23 | 1.34 |
01/19 | 815 | 825 | 809 | 812 | 0% | 19,400 | 86億1875万 | -4.25% | 5.2 | 1.33 |
01/16 | 823 | 823 | 805 | 812 | -1.58% | 31,700 | 86億1875万 | -4.81% | 5.2 | 1.33 |
01/15 | 820 | 840 | 820 | 825 | +1.1% | 16,900 | 87億5673万 | -3.73% | 5.28 | 1.35 |
01/14 | 815 | 820 | 815 | 816 | -1.33% | 18,200 | 86億6120万 | -5.23% | 5.22 | 1.34 |
01/13 | 835 | 836 | 815 | 827 | -1.08% | 39,500 | 87億7796万 | -4.5% | 5.29 | 1.35 |
01/09 | 843 | 849 | 831 | 836 | -1.18% | 24,300 | 88億7349万 | -3.91% | 5.35 | 1.37 |
01/08 | 840 | 869 | 840 | 846 | +1.44% | 25,100 | 89億7963万 | -3.09% | 5.42 | 1.38 |
01/07 | 845 | 869 | 830 | 834 | -3.02% | 30,800 | 88億5226万 | -4.9% | 5.34 | 1.36 |
01/06 | 860 | 870 | 860 | 860 | -1.6% | 31,900 | 91億2823万 | -2.27% | 5.51 | 1.41 |
01/05 | 867 | 882 | 867 | 874 | +0.81% | 17,300 | 92億7683万 | -1.02% | 5.59 | 1.43 |
2014 |
12/30 | 860 | 871 | 860 | 867 | +1.17% | 26,900 | 92億253万 | -2.14% | 5.55 | 1.42 |
12/29 | 860 | 860 | 850 | 857 | +1.78% | 28,200 | 90億9639万 | -3.6% | 5.49 | 1.4 |
12/26 | 818 | 855 | 818 | 842 | +3.31% | 46,300 | 89億3717万 | -5.61% | 5.39 | 1.38 |
12/25 | 828 | 831 | 805 | 815 | -1.93% | 84,000 | 86億5059万 | -9.04% | 5.22 | 1.33 |
12/24 | 833 | 839 | 828 | 831 | +0.12% | 50,200 | 88億2042万 | -7.77% | 5.32 | 1.36 |
12/22 | 833 | 845 | 828 | 830 | -0.95% | 29,600 | 88億980万 | -8.29% | 5.31 | 1.36 |
12/19 | 865 | 865 | 830 | 838 | -1.87% | 47,800 | 88億9472万 | -7.91% | 5.36 | 1.37 |
12/18 | 850 | 859 | 850 | 854 | +1.91% | 31,400 | 90億6454万 | -6.46% | 5.47 | 1.4 |
12/17 | 840 | 859 | 838 | 838 | -0.83% | 30,500 | 88億9472万 | -8.52% | 5.36 | 1.37 |
12/16 | 867 | 871 | 841 | 845 | -2.54% | 57,300 | 89億6902万 | -8.15% | 5.41 | 1.38 |
12/15 | 889 | 889 | 865 | 867 | -3.02% | 45,200 | 92億253万 | -6.07% | 5.55 | 1.42 |
12/12 | 881 | 901 | 881 | 894 | +1.25% | 30,500 | 94億8911万 | -3.46% | 5.72 | 1.46 |
12/11 | 880 | 889 | 878 | 883 | -0.67% | 35,900 | 93億7236万 | -4.75% | 5.65 | 1.44 |
12/10 | 895 | 910 | 886 | 889 | -3.05% | 50,400 | 94億3604万 | -4.41% | 5.69 | 1.45 |
12/09 | 928 | 928 | 915 | 917 | -1.19% | 19,100 | 97億3324万 | -1.61% | 5.87 | 1.5 |
12/08 | 930 | 935 | 920 | 928 | +0.54% | 17,700 | 98億5000万 | -0.64% | 5.94 | 1.52 |
12/05 | 920 | 925 | 920 | 923 | 0% | 15,100 | 97億9692万 | -1.18% | 5.91 | 1.51 |
12/04 | 923 | 927 | 921 | 923 | -0.22% | 25,800 | 97億9692万 | -0.86% | 5.91 | 1.51 |
12/03 | 925 | 931 | 920 | 925 | +0.11% | 30,700 | 98億1815万 | -0.32% | 5.92 | 1.51 |
12/02 | 930 | 934 | 920 | 924 | -0.65% | 26,300 | 98億754万 | -0.22% | 5.92 | 1.51 |
12/01 | 937 | 938 | 927 | 930 | -0.21% | 24,900 | 98億7122万 | +0.76% | 5.95 | 1.52 |
11/28 | 926 | 937 | 925 | 932 | +0.65% | 22,700 | 98億9245万 | +1.3% | 5.97 | 1.53 |
11/27 | 927 | 936 | 926 | 926 | -0.75% | 11,400 | 98億2877万 | +0.98% | 5.93 | 1.52 |
11/26 | 927 | 944 | 921 | 933 | -0.43% | 32,100 | 99億307万 | +2.19% | 5.97 | 1.53 |
11/25 | 940 | 945 | 933 | 937 | +0.32% | 27,300 | 99億4552万 | +2.85% | 6 | 1.53 |
11/21 | 936 | 938 | 929 | 934 | +0.43% | 15,400 | 99億1368万 | +2.98% | 5.98 | 1.53 |
11/20 | 950 | 950 | 930 | 930 | -1.48% | 30,200 | 98億7122万 | +2.99% | 5.95 | 1.52 |
11/19 | 942 | 950 | 935 | 944 | +0.11% | 39,200 | 100億1982万 | +4.77% | 6.04 | 1.54 |
11/18 | 940 | 945 | 934 | 943 | -0.11% | 32,400 | 100億921万 | +5.25% | 6.04 | 1.54 |
11/17 | 954 | 956 | 924 | 944 | 0% | 44,300 | 100億1982万 | +5.71% | 6.04 | 1.54 |
11/14 | 933 | 950 | 916 | 944 | +2.05% | 51,200 | 100億1982万 | +6.07% | 6.04 | 1.54 |
11/13 | 920 | 925 | 908 | 925 | +0.22% | 21,600 | 98億1815万 | +3.93% | 5.92 | 1.51 |
11/12 | 933 | 939 | 921 | 923 | -1.18% | 36,500 | 97億9692万 | +3.59% | 5.91 | 1.51 |
11/11 | 932 | 935 | 917 | 934 | +0.86% | 37,800 | 99億1368万 | +4.71% | 5.98 | 1.53 |
11/10 | 920 | 935 | 915 | 926 | -0.22% | 33,700 | 98億2877万 | +3.58% | 5.93 | 1.52 |
11/07 | 920 | 940 | 920 | 928 | -0.75% | 34,600 | 98億5000万 | +3.69% | 5.94 | 1.52 |
11/06 | 938 | 953 | 935 | 935 | -1.27% | 25,700 | 99億2430万 | +4.12% | 5.99 | 1.53 |
11/05 | 940 | 954 | 931 | 947 | -0.42% | 30,800 | 100億5167万 | +5.11% | 6.06 | 1.55 |
11/04 | 976 | 976 | 949 | 951 | +0.21% | 62,100 | 100億9412万 | +5.2% | 6.09 | 1.56 |
10/31 | 944 | 949 | 927 | 949 | +1.93% | 81,700 | 100億7289万 | +4.75% | 6.08 | 1.55 |