株価チャート
2014/09/30～2015/02/27
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 |
| 02/27 | 860 | 865 | 859 | 859 | +0.47% | 6,900 | 33億7449万 | -2.61% | 21.44 | 0.81 |
| 02/26 | 857 | 860 | 851 | 855 | +0.47% | 12,200 | 33億5878万 | -3.17% | 21.34 | 0.8 |
| 02/25 | 846 | 865 | 834 | 851 | -6.59% | 38,400 | 33億4306万 | -3.73% | 21.24 | 0.8 |
| 02/24 | 905 | 911 | 901 | 911 | +0.66% | 24,900 | 35億7877万 | +2.94% | 22.74 | 0.86 |
| 02/23 | 904 | 907 | 900 | 905 | +0.44% | 22,900 | 35億5520万 | +2.38% | 22.59 | 0.85 |
| 02/20 | 900 | 903 | 899 | 901 | +0.22% | 17,000 | 35億3390万 | +2.04% | 22.46 | 0.84 |
| 02/19 | 902 | 902 | 899 | 899 | 0% | 21,900 | 35億2605万 | +1.93% | 22.41 | 0.84 |
| 02/18 | 895 | 900 | 895 | 899 | +0.45% | 13,800 | 35億2605万 | +2.04% | 22.41 | 0.84 |
| 02/17 | 888 | 895 | 887 | 895 | +0.9% | 17,800 | 35億1036万 | +1.7% | 22.31 | 0.84 |
| 02/16 | 885 | 888 | 883 | 887 | +0.68% | 12,300 | 34億7899万 | +0.8% | 22.11 | 0.83 |
| 02/13 | 880 | 883 | 876 | 881 | +0.57% | 8,400 | 34億5545万 | +0.23% | 21.96 | 0.83 |
| 02/12 | 878 | 879 | 876 | 876 | -0.45% | 5,700 | 34億3584万 | -0.45% | 21.83 | 0.82 |
| 02/10 | 878 | 880 | 877 | 880 | 0% | 1,200 | 34億5153万 | 0% | 21.93 | 0.82 |
| 02/09 | 880 | 881 | 878 | 880 | -0.11% | 3,800 | 34億5153万 | 0% | 21.93 | 0.82 |
| 02/06 | 881 | 882 | 880 | 881 | 0% | 2,700 | 34億5545万 | 0% | 21.96 | 0.83 |
| 02/05 | 883 | 884 | 880 | 881 | -0.11% | 4,100 | 34億5545万 | 0% | 21.96 | 0.83 |
| 02/04 | 883 | 885 | 874 | 882 | +0.23% | 3,700 | 34億5938万 | +0.23% | 21.98 | 0.83 |
| 02/03 | 878 | 884 | 875 | 880 | +0.23% | 2,700 | 34億5153万 | 0% | 21.93 | 0.82 |
| 02/02 | 887 | 888 | 877 | 878 | +0.23% | 8,500 | 34億4369万 | -0.11% | 21.88 | 0.82 |
| 01/30 | 880 | 881 | 876 | 876 | -0.45% | 5,000 | 34億3584万 | -0.23% | 21.83 | 0.82 |
| 01/29 | 882 | 883 | 879 | 880 | +0.23% | 1,300 | 34億5153万 | +0.23% | 21.93 | 0.82 |
| 01/28 | 883 | 887 | 875 | 878 | 0% | 10,400 | 34億4369万 | +0.23% | 21.88 | 0.82 |
| 01/27 | 881 | 883 | 878 | 878 | -0.23% | 5,000 | 34億4369万 | +0.34% | 21.88 | 0.82 |
| 01/26 | 881 | 881 | 876 | 880 | -0.23% | 3,900 | 34億5153万 | +0.69% | 21.93 | 0.82 |
| 01/23 | 880 | 882 | 876 | 882 | +0.11% | 4,300 | 34億5938万 | +1.03% | 21.98 | 0.83 |
| 01/22 | 877 | 881 | 872 | 881 | +0.69% | 1,400 | 34億5545万 | +1.03% | 21.96 | 0.83 |
| 01/21 | 878 | 878 | 875 | 875 | -0.34% | 900 | 34億3192万 | +0.46% | 21.81 | 0.82 |
| 01/20 | 883 | 883 | 877 | 878 | -0.57% | 3,800 | 34億4369万 | +0.92% | 21.88 | 0.82 |
| 01/19 | 883 | 884 | 882 | 883 | +1.03% | 2,500 | 34億6330万 | +1.61% | 22.01 | 0.83 |
| 01/16 | 874 | 879 | 871 | 874 | -0.91% | 4,900 | 34億2800万 | +0.81% | 21.78 | 0.82 |
| 01/15 | 881 | 882 | 874 | 882 | 0% | 4,200 | 34億5938万 | +1.85% | 21.98 | 0.83 |
| 01/14 | 880 | 882 | 879 | 882 | +0.23% | 1,700 | 34億5938万 | +1.97% | 21.98 | 0.83 |
| 01/13 | 879 | 880 | 870 | 880 | +0.34% | 4,600 | 34億5153万 | +1.85% | 21.93 | 0.82 |
| 01/09 | 880 | 880 | 874 | 877 | -0.57% | 2,500 | 34億3976万 | +1.62% | 21.86 | 0.82 |
| 01/08 | 882 | 886 | 880 | 882 | -0.23% | 3,700 | 34億5938万 | +2.32% | 21.98 | 0.83 |
| 01/07 | 881 | 888 | 881 | 884 | +0.8% | 2,400 | 34億6722万 | +2.79% | 22.03 | 0.83 |
| 01/06 | 894 | 894 | 876 | 877 | -1.9% | 6,300 | 34億3976万 | +2.1% | 21.86 | 0.82 |
| 01/05 | 887 | 896 | 885 | 894 | +0.56% | 4,400 | 35億644万 | +4.32% | 22.28 | 0.84 |
| 2014 |
| 12/30 | 880 | 889 | 878 | 889 | +0.91% | 6,900 | 34億8683万 | +3.98% | 22.16 | 0.83 |
| 12/29 | 872 | 881 | 872 | 881 | +1.03% | 7,300 | 34億5545万 | +3.28% | 21.96 | 0.83 |
| 12/26 | 880 | 880 | 866 | 872 | -0.34% | 9,000 | 34億2015万 | +2.47% | 21.73 | 0.82 |
| 12/25 | 870 | 875 | 863 | 875 | +1.04% | 8,400 | 34億3192万 | +2.94% | 21.81 | 0.82 |
| 12/24 | 860 | 866 | 857 | 866 | +1.29% | 3,600 | 33億9662万 | +2.12% | 21.58 | 0.81 |
| 12/22 | 855 | 855 | 852 | 855 | +0.12% | 4,300 | 33億5348万 | +0.94% | 21.31 | 0.8 |
| 12/19 | 854 | 855 | 852 | 854 | +0.23% | 1,700 | 33億4955万 | +0.95% | 21.29 | 0.8 |
| 12/18 | 854 | 854 | 852 | 852 | +0.12% | 500 | 33億4171万 | +0.71% | 21.24 | 0.8 |
| 12/17 | 852 | 852 | 851 | 851 | -0.12% | 1,500 | 33億3779万 | +0.71% | 21.21 | 0.8 |
| 12/16 | 851 | 852 | 851 | 852 | -0.35% | 500 | 33億4171万 | +0.83% | 21.24 | 0.8 |
| 12/15 | 853 | 857 | 851 | 855 | -0.23% | 1,100 | 33億5348万 | +1.3% | 21.31 | 0.8 |
| 12/12 | 845 | 860 | 845 | 857 | +0.94% | 1,800 | 33億6132万 | +1.54% | 21.36 | 0.8 |
| 12/11 | 846 | 849 | 842 | 849 | -0.12% | 1,900 | 33億2994万 | +0.71% | 21.16 | 0.8 |
| 12/10 | 853 | 855 | 848 | 850 | +0.59% | 2,000 | 33億3387万 | +0.95% | 21.19 | 0.8 |
| 12/09 | 845 | 851 | 845 | 845 | -0.59% | 800 | 33億1425万 | +0.36% | 21.06 | 0.79 |
| 12/08 | 859 | 859 | 846 | 850 | +0.12% | 3,000 | 33億3387万 | +0.95% | 21.19 | 0.8 |
| 12/05 | 850 | 850 | 849 | 849 | 0% | 400 | 33億2994万 | +0.83% | 21.16 | 0.8 |
| 12/04 | 851 | 858 | 849 | 849 | -0.47% | 2,400 | 33億2994万 | +0.95% | 21.16 | 0.8 |
| 12/03 | 850 | 853 | 850 | 853 | -0.12% | 1,500 | 33億4563万 | +1.55% | 21.26 | 0.8 |
| 12/02 | 854 | 854 | 845 | 854 | +0.47% | 2,700 | 33億4955万 | +1.79% | 21.29 | 0.8 |
| 12/01 | 850 | 850 | 840 | 850 | +1.07% | 3,700 | 33億3387万 | +1.55% | 21.19 | 0.8 |
| 11/28 | 845 | 845 | 841 | 841 | -0.36% | 2,000 | 32億9857万 | +0.72% | 20.96 | 0.79 |
| 11/27 | 842 | 844 | 841 | 844 | +0.24% | 900 | 33億1033万 | +1.2% | 21.04 | 0.79 |
| 11/26 | 842 | 845 | 842 | 842 | -0.24% | 1,100 | 33億249万 | +1.08% | 20.99 | 0.79 |
| 11/25 | 840 | 845 | 840 | 844 | +1.08% | 1,700 | 33億1033万 | +1.56% | 21.04 | 0.79 |
| 11/21 | 840 | 840 | 835 | 835 | -0.12% | 800 | 32億7503万 | +0.6% | 20.81 | 0.78 |
| 11/20 | 834 | 836 | 834 | 836 | +0.36% | 300 | 32億7544万 | +0.84% | 20.81 | 0.78 |
| 11/19 | 839 | 839 | 833 | 833 | -0.72% | 1,300 | 32億6369万 | +0.6% | 20.74 | 0.78 |
| 11/18 | 841 | 841 | 836 | 839 | -0.12% | 600 | 32億8720万 | +1.33% | 20.89 | 0.79 |
| 11/17 | 840 | 840 | 834 | 840 | +0.48% | 1,300 | 32億9112万 | +1.57% | 20.91 | 0.79 |
| 11/14 | 836 | 840 | 836 | 836 | +0.12% | 1,000 | 32億7544万 | +1.09% | 20.81 | 0.78 |
| 11/13 | 835 | 835 | 835 | 835 | +0.12% | 200 | 32億7153万 | +1.09% | 20.79 | 0.78 |
| 11/12 | 842 | 842 | 834 | 834 | -0.83% | 1,500 | 32億6761万 | +0.97% | 20.76 | 0.78 |
| 11/11 | 841 | 841 | 841 | 841 | -0.12% | 200 | 32億9503万 | +1.82% | 20.94 | 0.79 |
| 11/10 | 840 | 842 | 840 | 842 | +0.24% | 1,900 | 32億9895万 | +2.06% | 20.96 | 0.79 |
| 11/07 | 834 | 840 | 834 | 840 | -0.47% | 700 | 32億9112万 | +1.94% | 20.91 | 0.79 |
| 11/06 | 846 | 846 | 836 | 844 | +1.08% | 1,900 | 33億679万 | +2.43% | 21.01 | 0.79 |
| 11/05 | 834 | 840 | 825 | 835 | -1.65% | 6,000 | 32億7153万 | +1.46% | 20.79 | 0.78 |
| 11/04 | 850 | 850 | 839 | 849 | +0.47% | 3,700 | 33億2638万 | +3.16% | 21.14 | 0.79 |
| 10/31 | 838 | 845 | 833 | 845 | +1.2% | 2,800 | 33億1071万 | +2.8% | 21.04 | 0.79 |
| 10/30 | 830 | 840 | 830 | 835 | +0.97% | 2,500 | 32億7153万 | +1.58% | 20.79 | 0.78 |
| 10/29 | 831 | 831 | 826 | 827 | +0.24% | 1,300 | 32億4018万 | +0.61% | 20.59 | 0.77 |
| 10/28 | 827 | 827 | 820 | 825 | +0.86% | 800 | 32億3235万 | +0.36% | 20.54 | 0.77 |
| 10/27 | 815 | 818 | 815 | 818 | +0.49% | 1,300 | 32億492万 | -0.37% | 20.37 | 0.77 |
| 10/24 | 810 | 814 | 802 | 814 | +0.49% | 2,800 | 31億8925万 | -0.85% | 20.27 | 0.76 |
| 10/23 | 811 | 811 | 810 | 810 | 0% | 400 | 31億7358万 | -1.34% | 20.17 | 0.76 |
| 10/22 | 808 | 811 | 808 | 810 | +0.37% | 800 | 31億7358万 | -1.34% | 20.17 | 0.76 |
| 10/21 | 809 | 809 | 807 | 807 | -0.12% | 200 | 31億6182万 | -1.82% | 20.09 | 0.76 |
| 10/20 | 806 | 813 | 806 | 808 | -0.25% | 2,000 | 31億6574万 | -1.7% | 20.12 | 0.76 |
| 10/17 | 816 | 818 | 810 | 810 | -0.61% | 1,400 | 31億7358万 | -1.46% | 20.17 | 0.76 |
| 10/16 | 816 | 816 | 815 | 815 | -0.24% | 2,800 | 31億9317万 | -0.85% | 20.29 | 0.76 |
| 10/15 | 817 | 817 | 817 | 817 | -0.37% | 500 | 32億100万 | -0.61% | 20.34 | 0.76 |
| 10/14 | 820 | 825 | 817 | 820 | -0.61% | 6,900 | 32億1276万 | -0.24% | 20.42 | 0.77 |
| 10/10 | 821 | 825 | 821 | 825 | 0% | 2,500 | 32億3235万 | +0.49% | 20.54 | 0.77 |
| 10/09 | 828 | 828 | 821 | 825 | 0% | 1,700 | 32億3235万 | +0.49% | 20.54 | 0.77 |
| 10/08 | 823 | 825 | 823 | 825 | -0.36% | 2,100 | 32億3235万 | +0.61% | 20.54 | 0.77 |
| 10/07 | 828 | 828 | 827 | 828 | +0.61% | 500 | 32億4410万 | +0.98% | 20.62 | 0.78 |
| 10/06 | 820 | 823 | 820 | 823 | -0.12% | 2,300 | 32億2451万 | +0.49% | 20.49 | 0.77 |
| 10/03 | 818 | 824 | 818 | 824 | +0.49% | 1,200 | 32億2843万 | +0.61% | 20.52 | 0.77 |
| 10/02 | 830 | 830 | 820 | 820 | -1.56% | 3,000 | 32億1276万 | +0.24% | 20.42 | 0.77 |
| 10/01 | 834 | 835 | 833 | 833 | -0.36% | 2,800 | 32億6369万 | +1.83% | 20.74 | 0.78 |
| 09/30 | 831 | 836 | 830 | 836 | +0.6% | 1,300 | 32億7544万 | +2.33% | 20.81 | 0.78 |
