株価チャート
2014/10/27～2015/03/31
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 | 756 | 765 | 756 | 765 | -0.78% | 5,000 | 207億90万 | -2.42% | 8 | 0.57 |
| 03/30 | 775 | 800 | 771 | 771 | -0.52% | 7,000 | 208億6326万 | -1.78% | 8.07 | 0.57 |
| 03/27 | 775 | 775 | 775 | 775 | -1.27% | 1,000 | 209億7150万 | -1.52% | 8.11 | 0.57 |
| 03/26 | 790 | 791 | 785 | 785 | -0.63% | 10,000 | 212億4210万 | -0.38% | 8.21 | 0.58 |
| 03/25 | 777 | 790 | 777 | 790 | +1.67% | 6,000 | 213億7740万 | +0.13% | 8.27 | 0.59 |
| 03/24 | 780 | 780 | 777 | 777 | -0.38% | 7,000 | 210億2562万 | -1.52% | 8.13 | 0.58 |
| 03/23 | 800 | 800 | 769 | 780 | -1.14% | 32,000 | 211億680万 | -1.39% | 8.16 | 0.58 |
| 03/20 | 785 | 789 | 785 | 789 | -0.13% | 4,000 | 213億5034万 | -0.38% | 8.25 | 0.59 |
| 03/19 | 776 | 790 | 776 | 790 | +1.8% | 9,000 | 213億7740万 | -0.25% | 8.27 | 0.59 |
| 03/18 | 780 | 780 | 776 | 776 | -0.51% | 7,000 | 209億9856万 | -2.14% | 8.12 | 0.58 |
| 03/17 | 780 | 780 | 776 | 780 | 0% | 6,000 | 211億680万 | -1.89% | 8.16 | 0.58 |
| 03/16 | 775 | 780 | 773 | 780 | +0.65% | 7,000 | 211億680万 | -2.13% | 8.16 | 0.58 |
| 03/13 | 766 | 775 | 766 | 775 | +1.57% | 8,000 | 209億7150万 | -2.88% | 8.11 | 0.57 |
| 03/12 | 763 | 763 | 763 | 763 | -0.65% | 1,000 | 206億4678万 | -4.51% | 7.98 | 0.57 |
| 03/11 | 770 | 770 | 768 | 768 | -0.26% | 8,000 | 207億8208万 | -4.12% | 8.03 | 0.57 |
| 03/10 | 775 | 775 | 770 | 770 | -1.28% | 3,000 | 208億3620万 | -4.11% | 8.06 | 0.57 |
| 03/09 | 785 | 785 | 780 | 780 | -0.64% | 6,000 | 211億680万 | -3.11% | 8.16 | 0.58 |
| 03/06 | 789 | 789 | 785 | 785 | -0.76% | 4,000 | 212億4210万 | -2.73% | 8.21 | 0.58 |
| 03/05 | 792 | 792 | 788 | 791 | -0.13% | 4,000 | 214億446万 | -2.1% | 8.28 | 0.59 |
| 03/04 | 784 | 792 | 784 | 792 | +1.28% | 3,000 | 214億3152万 | -2.22% | 8.29 | 0.59 |
| 03/03 | 790 | 795 | 782 | 782 | -2.37% | 19,000 | 211億6092万 | -3.58% | 8.18 | 0.58 |
| 03/02 | 804 | 804 | 801 | 801 | -0.5% | 5,000 | 216億7506万 | -1.35% | 8.38 | 0.59 |
| 02/27 | 810 | 812 | 805 | 805 | -0.62% | 10,000 | 217億8330万 | -0.98% | 8.42 | 0.6 |
| 02/26 | 810 | 810 | 810 | 810 | 0% | 8,000 | 219億1860万 | -0.61% | 8.47 | 0.6 |
| 02/25 | 801 | 810 | 800 | 810 | +1.12% | 11,000 | 219億1860万 | -0.74% | 8.47 | 0.6 |
| 02/24 | 805 | 805 | 801 | 801 | -1.6% | 7,000 | 216億7506万 | -1.96% | 8.38 | 0.59 |
| 02/23 | 810 | 814 | 800 | 814 | +1.12% | 22,000 | 220億2684万 | -0.49% | 8.52 | 0.6 |
| 02/20 | 801 | 815 | 801 | 805 | 0% | 7,000 | 217億8330万 | -1.71% | 8.42 | 0.6 |
| 02/19 | 805 | 805 | 800 | 805 | -0.12% | 8,000 | 217億8330万 | -1.95% | 8.42 | 0.6 |
| 02/18 | 810 | 810 | 805 | 806 | +0.12% | 3,000 | 218億1036万 | -1.95% | 8.43 | 0.6 |
| 02/17 | 805 | 808 | 805 | 805 | -0.12% | 3,000 | 217億8330万 | -2.31% | 8.42 | 0.6 |
| 02/16 | 806 | 806 | 806 | 806 | +0.12% | 1,000 | 218億1036万 | -2.42% | 8.43 | 0.6 |
| 02/13 | 818 | 818 | 805 | 805 | -1.71% | 5,000 | 217億8330万 | -2.78% | 8.42 | 0.6 |
| 02/12 | 818 | 819 | 818 | 819 | -0.36% | 4,000 | 221億6214万 | -1.33% | 8.57 | 0.61 |
| 02/10 | 816 | 822 | 816 | 822 | +0.24% | 2,000 | 222億4332万 | -1.08% | 8.6 | 0.61 |
| 02/09 | 821 | 821 | 813 | 820 | +0.86% | 6,000 | 221億8920万 | -1.44% | 8.58 | 0.61 |
| 02/06 | 800 | 813 | 800 | 813 | +1.5% | 11,000 | 219億9978万 | -2.28% | 8.51 | 0.6 |
| 02/05 | 811 | 811 | 801 | 801 | -1.6% | 6,000 | 216億7506万 | -3.73% | 8.38 | 0.59 |
| 02/04 | 810 | 814 | 810 | 814 | -0.49% | 2,000 | 220億2684万 | -2.4% | 8.52 | 0.6 |
| 02/03 | 818 | 818 | 818 | 818 | -0.49% | 1,000 | 221億3508万 | -2.04% | 8.56 | 0.61 |
| 02/02 | 812 | 827 | 812 | 822 | +1.23% | 10,000 | 222億4332万 | -1.56% | 8.6 | 0.61 |
| 01/30 | 811 | 812 | 811 | 812 | -1.69% | 2,000 | 219億7272万 | -2.87% | 8.5 | 0.6 |
| 01/29 | 826 | 826 | 826 | 826 | -0.48% | 3,000 | 223億5156万 | -1.2% | 8.64 | 0.61 |
| 01/27 | 820 | 830 | 816 | 830 | +1.47% | 6,000 | 224億5980万 | -0.84% | 8.68 | 0.62 |
| 01/26 | 822 | 822 | 818 | 818 | -0.49% | 11,000 | 221億3508万 | -2.39% | 8.56 | 0.61 |
| 01/23 | 827 | 827 | 819 | 822 | -0.36% | 24,000 | 222億4332万 | -2.14% | 8.6 | 0.61 |
| 01/22 | 840 | 840 | 825 | 825 | -1.79% | 6,000 | 223億2450万 | -1.9% | 8.63 | 0.61 |
| 01/20 | 832 | 840 | 832 | 840 | +1.2% | 2,000 | 227億3040万 | -0.36% | 8.79 | 0.62 |
| 01/19 | 840 | 840 | 830 | 830 | -1.19% | 5,000 | 224億5980万 | -1.78% | 8.68 | 0.62 |
| 01/16 | 832 | 840 | 832 | 840 | +0.96% | 4,000 | 227億3040万 | -0.71% | 8.79 | 0.62 |
| 01/15 | 835 | 835 | 832 | 832 | -1.3% | 3,000 | 225億1392万 | -1.89% | 8.7 | 0.62 |
| 01/13 | 842 | 843 | 840 | 843 | 0% | 6,000 | 228億1158万 | -0.71% | 8.82 | 0.63 |
| 01/09 | 857 | 857 | 843 | 843 | +0.12% | 5,000 | 228億1158万 | -0.71% | 8.82 | 0.63 |
| 01/08 | 854 | 854 | 842 | 842 | -1.41% | 2,000 | 227億8452万 | -0.94% | 8.81 | 0.62 |
| 01/07 | 840 | 854 | 840 | 854 | 0% | 7,000 | 231億924万 | +0.35% | 8.93 | 0.63 |
| 01/06 | 850 | 854 | 840 | 854 | -0.47% | 8,000 | 231億924万 | +0.35% | 8.93 | 0.63 |
| 01/05 | 851 | 858 | 851 | 858 | -0.12% | 4,000 | 232億1748万 | +0.7% | 8.98 | 0.64 |
| 2014 |
| 12/30 | 861 | 861 | 858 | 859 | +1.54% | 6,000 | 232億4454万 | +0.82% | 8.99 | 0.64 |
| 12/29 | 835 | 853 | 835 | 846 | +2.05% | 19,000 | 228億9276万 | -0.7% | 8.85 | 0.63 |
| 12/26 | 819 | 829 | 819 | 829 | +0.97% | 28,000 | 224億3274万 | -2.81% | 8.67 | 0.61 |
| 12/25 | 820 | 823 | 820 | 821 | -1.32% | 21,000 | 222億1626万 | -3.98% | 8.59 | 0.61 |
| 12/24 | 837 | 837 | 832 | 832 | -0.6% | 3,000 | 225億1392万 | -2.92% | 8.7 | 0.62 |
| 12/22 | 837 | 837 | 837 | 837 | 0% | 1,000 | 226億4922万 | -2.45% | 8.76 | 0.62 |
| 12/19 | 837 | 837 | 837 | 837 | +0.84% | 1,000 | 226億4922万 | -2.67% | 8.76 | 0.62 |
| 12/18 | 830 | 830 | 825 | 830 | 0% | 9,000 | 224億5980万 | -3.71% | 8.68 | 0.62 |
| 12/17 | 835 | 835 | 830 | 830 | 0% | 4,000 | 224億5980万 | -3.94% | 8.68 | 0.62 |
| 12/16 | 845 | 845 | 830 | 830 | -2.35% | 8,000 | 224億5980万 | -4.16% | 8.68 | 0.62 |
| 12/15 | 850 | 850 | 850 | 850 | 0% | 1,000 | 230億100万 | -2.07% | 8.89 | 0.63 |
| 12/12 | 863 | 863 | 835 | 850 | -1.16% | 40,000 | 230億100万 | -2.07% | 8.89 | 0.63 |
| 12/11 | 862 | 862 | 860 | 860 | -0.23% | 4,000 | 232億7160万 | -1.04% | 9 | 0.64 |
| 12/10 | 861 | 865 | 861 | 862 | -1.03% | 4,000 | 233億2572万 | -0.81% | 9.02 | 0.64 |
| 12/09 | 871 | 871 | 871 | 871 | -0.46% | 1,000 | 235億6926万 | 0% | 9.11 | 0.65 |
| 12/08 | 875 | 875 | 875 | 875 | 0% | 1,000 | 236億7750万 | +0.34% | 9.15 | 0.65 |
| 12/05 | 875 | 875 | 875 | 875 | +0.57% | 1,000 | 236億7750万 | +0.34% | 9.15 | 0.65 |
| 12/04 | 862 | 870 | 862 | 870 | +0.93% | 3,000 | 235億4220万 | -0.23% | 9.1 | 0.65 |
| 12/03 | 853 | 862 | 853 | 862 | +0.23% | 5,000 | 233億2572万 | -1.26% | 9.02 | 0.64 |
| 12/02 | 863 | 863 | 860 | 860 | -0.35% | 3,000 | 232億7160万 | -1.49% | 9 | 0.64 |
| 12/01 | 858 | 863 | 858 | 863 | +0.47% | 3,000 | 233億5278万 | -1.37% | 9.03 | 0.64 |
| 11/28 | 860 | 860 | 854 | 859 | -0.58% | 16,000 | 232億4454万 | -1.94% | 8.99 | 0.64 |
| 11/27 | 864 | 864 | 864 | 864 | -0.46% | 1,000 | 233億7984万 | -1.37% | 9.04 | 0.64 |
| 11/26 | 869 | 869 | 868 | 868 | 0% | 14,000 | 234億8808万 | -1.03% | 9.08 | 0.64 |
| 11/25 | 863 | 872 | 863 | 868 | +0.7% | 5,000 | 234億8808万 | -1.25% | 9.08 | 0.64 |
| 11/21 | 862 | 862 | 862 | 862 | 0% | 1,000 | 233億2572万 | -2.05% | 9.02 | 0.64 |
| 11/20 | 875 | 875 | 862 | 862 | -1.49% | 3,000 | 233億2572万 | -2.05% | 9.02 | 0.64 |
| 11/18 | 875 | 875 | 875 | 875 | +1.51% | 1,000 | 236億7750万 | -0.68% | 9.15 | 0.65 |
| 11/17 | 875 | 880 | 862 | 862 | -2.05% | 7,000 | 233億2572万 | -2.27% | 9.02 | 0.64 |
| 11/14 | 880 | 880 | 880 | 880 | +0.57% | 1,000 | 238億1280万 | -0.34% | 9.21 | 0.65 |
| 11/13 | 875 | 875 | 875 | 875 | -1.69% | 2,000 | 236億7750万 | -0.91% | 9.15 | 0.65 |
| 11/12 | 890 | 890 | 890 | 890 | +1.14% | 1,000 | 240億8340万 | +0.56% | 9.31 | 0.66 |
| 11/11 | 874 | 880 | 874 | 880 | -1.01% | 2,000 | 238億1280万 | -0.56% | 9.21 | 0.65 |
| 11/10 | 865 | 889 | 865 | 889 | +3.01% | 3,000 | 240億5634万 | +0.34% | 9.3 | 0.66 |
| 11/07 | 872 | 873 | 863 | 863 | +0.23% | 5,000 | 233億5278万 | -2.71% | 9.03 | 0.64 |
| 11/06 | 869 | 899 | 861 | 861 | +0.47% | 12,000 | 232億9866万 | -3.15% | 9.01 | 0.64 |
| 11/05 | 850 | 870 | 840 | 857 | -1.83% | 7,000 | 231億9042万 | -3.82% | 8.97 | 0.64 |
| 11/04 | 895 | 895 | 873 | 873 | -3% | 4,000 | 236億2338万 | -2.35% | 9.13 | 0.65 |
| 10/31 | 885 | 900 | 885 | 900 | +0.56% | 9,000 | 243億5400万 | +0.45% | 9.42 | 0.67 |
| 10/30 | 894 | 895 | 894 | 895 | +1.7% | 2,000 | 242億1870万 | -0.11% | 9.36 | 0.66 |
| 10/29 | 880 | 880 | 880 | 880 | -1.57% | 1,000 | 238億1280万 | -1.79% | 9.21 | 0.65 |
| 10/28 | 894 | 894 | 894 | 894 | +1.02% | 5,000 | 241億9164万 | -0.33% | 9.35 | 0.66 |
| 10/27 | 866 | 900 | 866 | 885 | +2.31% | 7,000 | 239億4810万 | -1.56% | 9.26 | 0.66 |
