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 | 857 | 868 | 844 | 853 | -0.47% | 63,300 | 504億1230万 | -0.7% | 16.87 | 0.87 |
| 03/30 | 869 | 869 | 844 | 857 | +1.18% | 101,000 | 545億520万 | -0.12% | 18.31 | 0.94 |
| 03/27 | 856 | 856 | 841 | 847 | -3.97% | 73,900 | 538億6920万 | -1.17% | 18.1 | 0.93 |
| 03/26 | 901 | 902 | 871 | 882 | -2.22% | 51,300 | 560億9520万 | +2.8% | 18.85 | 0.97 |
| 03/25 | 899 | 905 | 896 | 902 | +0.56% | 24,100 | 573億6720万 | +5.25% | 19.27 | 0.99 |
| 03/24 | 890 | 897 | 874 | 897 | +1.59% | 33,600 | 570億4920万 | +5.16% | 19.17 | 0.98 |
| 03/23 | 910 | 913 | 880 | 883 | -2.43% | 54,200 | 481億5484万 | +3.64% | 16.18 | 0.83 |
| 03/20 | 900 | 908 | 890 | 905 | +1% | 30,400 | 493億5462万 | +6.6% | 16.58 | 0.85 |
| 03/19 | 895 | 910 | 893 | 896 | +1.36% | 69,500 | 488億6380万 | +5.91% | 16.42 | 0.84 |
| 03/18 | 880 | 888 | 863 | 884 | +2.43% | 71,300 | 482億938万 | +4.99% | 16.2 | 0.83 |
| 03/17 | 865 | 869 | 860 | 863 | +0.58% | 21,000 | 470億6413万 | +2.86% | 15.81 | 0.81 |
| 03/16 | 842 | 858 | 842 | 858 | +2.75% | 32,100 | 467億9145万 | +2.39% | 15.72 | 0.81 |
| 03/13 | 825 | 837 | 821 | 835 | +1.46% | 51,900 | 455億3714万 | -0.24% | 15.3 | 0.79 |
| 03/12 | 830 | 841 | 821 | 823 | -0.72% | 48,800 | 448億8271万 | -1.67% | 15.08 | 0.77 |
| 03/11 | 832 | 840 | 822 | 829 | -0.12% | 35,500 | 452億992万 | -0.84% | 15.19 | 0.78 |
| 03/10 | 845 | 845 | 827 | 830 | -1.31% | 34,300 | 452億6446万 | -0.6% | 15.21 | 0.78 |
| 03/09 | 843 | 845 | 837 | 841 | -0.59% | 13,900 | 458億6435万 | +0.84% | 15.41 | 0.79 |
| 03/06 | 854 | 857 | 842 | 846 | +0.12% | 14,700 | 461億3703万 | +1.68% | 15.5 | 0.8 |
| 03/05 | 851 | 860 | 841 | 845 | -1.29% | 16,700 | 460億8249万 | +1.81% | 15.48 | 0.8 |
| 03/04 | 872 | 872 | 855 | 856 | -1.5% | 13,900 | 466億8238万 | +3.26% | 15.68 | 0.81 |
| 03/03 | 855 | 870 | 850 | 869 | +2% | 27,500 | 473億9134万 | +5.08% | 15.92 | 0.82 |
| 03/02 | 850 | 858 | 850 | 852 | +0.71% | 12,300 | 464億6424万 | +3.4% | 15.61 | 0.8 |
| 02/27 | 853 | 853 | 844 | 846 | -0.7% | 11,800 | 461億3703万 | +2.92% | 15.5 | 0.8 |
| 02/26 | 841 | 854 | 836 | 852 | +2.53% | 26,000 | 464億6424万 | +3.9% | 15.61 | 0.8 |
| 02/25 | 834 | 834 | 824 | 831 | +0.97% | 12,800 | 453億1900万 | +1.59% | 15.23 | 0.78 |
| 02/24 | 841 | 845 | 820 | 823 | -2.14% | 34,000 | 448億8271万 | +0.73% | 15.08 | 0.77 |
| 02/23 | 852 | 855 | 832 | 841 | -1.52% | 8,900 | 458億6435万 | +3.06% | 15.41 | 0.79 |
| 02/20 | 856 | 858 | 851 | 854 | +0.12% | 24,800 | 465億7331万 | +4.91% | 15.65 | 0.8 |
| 02/19 | 826 | 855 | 826 | 853 | +3.39% | 29,100 | 465億1878万 | +5.05% | 15.63 | 0.8 |
| 02/18 | 857 | 857 | 824 | 825 | -3.17% | 50,900 | 449億9178万 | +1.85% | 15.12 | 0.78 |
| 02/17 | 823 | 858 | 819 | 852 | +4.03% | 39,900 | 464億6424万 | +5.45% | 15.61 | 0.8 |
| 02/16 | 816 | 829 | 812 | 819 | 0% | 14,400 | 446億6457万 | +1.61% | 15.01 | 0.77 |
| 02/13 | 820 | 830 | 814 | 819 | +0.99% | 27,000 | 446億6457万 | +1.61% | 15.01 | 0.77 |
| 02/12 | 837 | 837 | 808 | 811 | 0% | 20,000 | 442億2829万 | +0.75% | 14.86 | 0.76 |
| 02/10 | 826 | 841 | 802 | 811 | -3.34% | 33,600 | 442億2829万 | +0.87% | 14.86 | 0.76 |
| 02/09 | 850 | 855 | 826 | 839 | +1.57% | 20,000 | 457億5528万 | +4.35% | 15.37 | 0.79 |
| 02/06 | 845 | 858 | 818 | 826 | -0.72% | 41,600 | 450億4632万 | +2.99% | 15.13 | 0.78 |
| 02/05 | 848 | 887 | 830 | 832 | +2.84% | 77,500 | 453億7353万 | +3.87% | 15.24 | 0.78 |
| 02/04 | 800 | 809 | 782 | 809 | +2.41% | 16,300 | 441億1921万 | +1.13% | 14.82 | 0.76 |
| 02/03 | 791 | 801 | 786 | 790 | -1% | 14,400 | 430億8304万 | -1.13% | 14.47 | 0.74 |
| 02/02 | 809 | 809 | 793 | 798 | -0.25% | 17,500 | 435億1932万 | -0.13% | 14.62 | 0.75 |
| 01/30 | 800 | 810 | 796 | 800 | -0.37% | 9,300 | 436億2840万 | +0.25% | 14.66 | 0.75 |
| 01/29 | 805 | 808 | 801 | 803 | -0.37% | 16,500 | 437億9200万 | +0.63% | 14.71 | 0.76 |
| 01/28 | 791 | 809 | 790 | 806 | +0.5% | 13,000 | 439億5561万 | +1% | 14.77 | 0.76 |
| 01/27 | 803 | 810 | 799 | 802 | -0.12% | 10,700 | 437億3747万 | +0.63% | 14.69 | 0.76 |
| 01/26 | 804 | 807 | 797 | 803 | 0% | 8,100 | 437億9200万 | +0.88% | 14.71 | 0.76 |
| 01/23 | 800 | 807 | 796 | 803 | +0.37% | 10,900 | 437億9200万 | +0.88% | 14.71 | 0.76 |
| 01/22 | 799 | 803 | 793 | 800 | +0.5% | 8,700 | 436億2840万 | +0.5% | 14.66 | 0.75 |
| 01/21 | 813 | 813 | 790 | 796 | -2.09% | 9,100 | 434億1025万 | -0.13% | 14.58 | 0.75 |
| 01/20 | 798 | 813 | 798 | 813 | +1.88% | 17,800 | 443億3736万 | +1.88% | 14.9 | 0.77 |
| 01/19 | 792 | 807 | 789 | 798 | +0.88% | 6,600 | 435億1932万 | -0.25% | 14.62 | 0.75 |
| 01/16 | 789 | 798 | 777 | 791 | -1.13% | 24,400 | 431億3758万 | -1.25% | 14.49 | 0.74 |
| 01/15 | 791 | 803 | 791 | 800 | +1.01% | 6,900 | 436億2840万 | -0.37% | 14.66 | 0.75 |
| 01/14 | 791 | 799 | 791 | 792 | -0.88% | 12,200 | 431億9211万 | -1.49% | 14.51 | 0.75 |
| 01/13 | 809 | 809 | 791 | 799 | -0.37% | 17,300 | 435億7386万 | -0.75% | 14.64 | 0.75 |
| 01/09 | 809 | 809 | 801 | 802 | +0.12% | 25,800 | 437億3747万 | -0.5% | 14.69 | 0.76 |
| 01/08 | 790 | 808 | 790 | 801 | +1.26% | 40,600 | 436億8293万 | -0.62% | 14.68 | 0.75 |
| 01/07 | 788 | 801 | 788 | 791 | -0.5% | 12,300 | 431億3758万 | -1.98% | 14.49 | 0.74 |
| 01/06 | 797 | 799 | 792 | 795 | -0.5% | 27,900 | 433億5572万 | -1.49% | 14.57 | 0.75 |
| 01/05 | 801 | 805 | 798 | 799 | -0.25% | 15,800 | 435億7386万 | -0.87% | 14.64 | 0.75 |
| 2014 |
| 12/30 | 810 | 810 | 799 | 801 | -0.5% | 6,900 | 509億4360万 | -0.62% | 17.12 | 0.88 |
| 12/29 | 800 | 808 | 797 | 805 | +1.13% | 27,700 | 511億9800万 | 0% | 17.2 | 0.88 |
| 12/26 | 790 | 797 | 790 | 796 | +0.76% | 7,000 | 506億2560万 | -1% | 17.01 | 0.87 |
| 12/25 | 795 | 795 | 778 | 790 | -0.25% | 18,500 | 502億4400万 | -1.62% | 16.88 | 0.87 |
| 12/24 | 797 | 797 | 783 | 792 | +1.28% | 18,300 | 503億7120万 | -1.37% | 16.92 | 0.87 |
| 12/22 | 797 | 797 | 775 | 782 | -1.88% | 21,300 | 497億3520万 | -2.62% | 16.71 | 0.86 |
| 12/19 | 812 | 813 | 795 | 797 | 0% | 20,800 | 506億8920万 | -0.87% | 17.03 | 0.88 |
| 12/18 | 781 | 811 | 781 | 797 | +3.24% | 24,700 | 506億8920万 | -0.87% | 17.03 | 0.88 |
| 12/17 | 773 | 786 | 770 | 772 | -0.9% | 33,700 | 490億9920万 | -3.86% | 16.5 | 0.85 |
| 12/16 | 790 | 802 | 777 | 779 | -2.75% | 34,900 | 495億4440万 | -3.11% | 16.65 | 0.86 |
| 12/15 | 804 | 815 | 801 | 801 | -1.6% | 17,500 | 509億4360万 | -0.62% | 17.12 | 0.88 |
| 12/12 | 806 | 822 | 805 | 814 | -0.73% | 39,100 | 517億7040万 | +0.99% | 17.39 | 0.89 |
| 12/11 | 825 | 845 | 812 | 820 | -1.8% | 16,400 | 521億5200万 | +1.74% | 17.52 | 0.9 |
| 12/10 | 823 | 853 | 823 | 835 | -1.42% | 56,200 | 531億600万 | +3.6% | 17.84 | 0.92 |
| 12/09 | 828 | 852 | 828 | 847 | +1.19% | 50,500 | 538億6920万 | +5.09% | 18.1 | 0.93 |
| 12/08 | 835 | 841 | 832 | 837 | +0.48% | 22,100 | 532億3320万 | +4.1% | 17.88 | 0.92 |
| 12/05 | 822 | 835 | 821 | 833 | +0.24% | 15,500 | 529億7880万 | +4% | 17.8 | 0.91 |
| 12/04 | 816 | 834 | 816 | 831 | +1.84% | 43,300 | 528億5160万 | +4.14% | 17.76 | 0.91 |
| 12/03 | 822 | 826 | 814 | 816 | -1.45% | 14,100 | 518億9760万 | +2.51% | 17.44 | 0.9 |
| 12/02 | 810 | 837 | 797 | 828 | +3.11% | 56,800 | 526億6080万 | +4.15% | 17.69 | 0.91 |
| 12/01 | 804 | 810 | 797 | 803 | -0.12% | 16,900 | 510億7080万 | +1.26% | 17.16 | 0.88 |
| 11/28 | 794 | 808 | 794 | 804 | +1.01% | 35,100 | 511億3440万 | +1.52% | 17.18 | 0.88 |
| 11/27 | 787 | 804 | 787 | 796 | +1.14% | 35,600 | 506億2560万 | +0.51% | 17.01 | 0.87 |
| 11/26 | 781 | 798 | 781 | 787 | +0.13% | 18,400 | 500億5320万 | -0.51% | 16.82 | 0.86 |
| 11/25 | 794 | 795 | 784 | 786 | +0.51% | 21,500 | 499億8960万 | -0.51% | 16.79 | 0.86 |
| 11/21 | 783 | 784 | 774 | 782 | +1.3% | 15,400 | 497億3520万 | -0.64% | 16.71 | 0.86 |
| 11/20 | 779 | 785 | 772 | 772 | +0.13% | 23,400 | 490億9920万 | -1.53% | 16.5 | 0.85 |
| 11/19 | 781 | 784 | 769 | 771 | -1.53% | 63,000 | 490億3560万 | -1.53% | 16.47 | 0.85 |
| 11/18 | 790 | 799 | 780 | 783 | -1.88% | 39,800 | 497億9880万 | +0.26% | 16.73 | 0.86 |
| 11/17 | 804 | 804 | 788 | 798 | -1.24% | 35,200 | 507億5280万 | +2.44% | 17.05 | 0.88 |
| 11/14 | 815 | 815 | 792 | 808 | +1.38% | 37,200 | 513億8880万 | +3.86% | 17.27 | 0.89 |
| 11/13 | 780 | 800 | 776 | 797 | +2.05% | 44,200 | 506億8920万 | +2.57% | 17.03 | 0.88 |
| 11/12 | 797 | 800 | 781 | 781 | -2.01% | 36,800 | 496億7160万 | +0.51% | 16.69 | 0.86 |
| 11/11 | 814 | 814 | 778 | 797 | -1.97% | 56,900 | 506億8920万 | +2.31% | 17.03 | 0.88 |
| 11/10 | 815 | 817 | 797 | 813 | +0.37% | 27,000 | 517億680万 | +4.36% | 17.37 | 0.89 |
| 11/07 | 811 | 814 | 791 | 810 | -0.12% | 47,200 | 515億1600万 | +3.98% | 17.31 | 0.89 |
| 11/06 | 845 | 845 | 806 | 811 | -2.52% | 75,200 | 515億7960万 | +4.11% | 17.33 | 0.89 |
| 11/05 | 842 | 850 | 831 | 832 | +0.6% | 116,800 | 529億1520万 | +6.67% | 17.78 | 0.91 |
| 11/04 | 810 | 830 | 791 | 827 | +5.22% | 114,800 | 525億9720万 | +5.89% | 17.67 | 0.91 |
| 10/31 | 774 | 795 | 768 | 786 | +2.75% | 35,200 | 499億8960万 | +0.77% | 16.79 | 0.86 |
