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 | 882 | 883 | 875 | 875 | -0.68% | 2,700 | 205億7448万 | -0.11% | 10.12 | 0.52 |
| 03/30 | 880 | 887 | 880 | 881 | -0.68% | 4,000 | 207億1557万 | +0.8% | 10.19 | 0.53 |
| 03/27 | 902 | 902 | 881 | 887 | -1.66% | 7,100 | 208億5665万 | +1.84% | 10.26 | 0.53 |
| 03/26 | 901 | 909 | 897 | 902 | -0.99% | 8,100 | 212億935万 | +4.04% | 10.44 | 0.54 |
| 03/25 | 905 | 921 | 905 | 911 | +0.66% | 11,400 | 214億2098万 | +5.56% | 10.54 | 0.54 |
| 03/24 | 905 | 905 | 891 | 905 | +0.56% | 8,200 | 212億7989万 | +5.36% | 10.47 | 0.54 |
| 03/23 | 890 | 900 | 890 | 900 | +0.56% | 4,700 | 211億6233万 | +5.26% | 10.41 | 0.54 |
| 03/20 | 898 | 899 | 895 | 895 | -0.22% | 2,700 | 210億4476万 | +5.17% | 10.36 | 0.53 |
| 03/19 | 894 | 897 | 892 | 897 | +0.34% | 3,100 | 210億9178万 | +5.9% | 10.38 | 0.54 |
| 03/18 | 894 | 895 | 891 | 894 | +0.56% | 2,200 | 210億2124万 | +6.05% | 10.34 | 0.53 |
| 03/17 | 890 | 896 | 880 | 889 | +0.57% | 8,000 | 209億368万 | +5.96% | 10.29 | 0.53 |
| 03/16 | 894 | 894 | 884 | 884 | 0% | 5,000 | 207億8611万 | +6% | 10.23 | 0.53 |
| 03/13 | 878 | 895 | 878 | 884 | +0.8% | 8,500 | 207億8611万 | +6.63% | 10.23 | 0.53 |
| 03/12 | 898 | 898 | 871 | 877 | -0.68% | 7,400 | 206億2151万 | +6.43% | 10.15 | 0.52 |
| 03/11 | 897 | 897 | 872 | 883 | -1.56% | 3,400 | 207億6259万 | +7.81% | 10.22 | 0.53 |
| 03/10 | 892 | 898 | 860 | 897 | +0.56% | 7,300 | 210億9178万 | +10.06% | 10.38 | 0.54 |
| 03/09 | 905 | 905 | 890 | 892 | -1.44% | 4,800 | 209億7422万 | +10.26% | 10.32 | 0.53 |
| 03/06 | 875 | 905 | 875 | 905 | +4.14% | 14,100 | 212億7989万 | +12.42% | 10.47 | 0.54 |
| 03/05 | 850 | 870 | 850 | 869 | +2.48% | 6,100 | 204億3340万 | +8.49% | 10.06 | 0.52 |
| 03/04 | 839 | 848 | 839 | 848 | +0.95% | 4,800 | 199億3961万 | +6.27% | 9.81 | 0.51 |
| 03/03 | 845 | 845 | 826 | 840 | -0.12% | 4,800 | 197億5150万 | +5.66% | 9.72 | 0.5 |
| 03/02 | 835 | 841 | 825 | 841 | +2.69% | 8,000 | 197億7502万 | +6.05% | 9.73 | 0.5 |
| 02/27 | 820 | 830 | 818 | 819 | 0% | 18,600 | 192億5772万 | +3.67% | 9.48 | 0.49 |
| 02/26 | 813 | 819 | 813 | 819 | +0.61% | 3,200 | 192億5772万 | +3.8% | 9.48 | 0.49 |
| 02/25 | 809 | 815 | 809 | 814 | +0.99% | 4,000 | 191億4015万 | +3.43% | 9.42 | 0.49 |
| 02/24 | 802 | 814 | 802 | 806 | -0.62% | 9,300 | 189億5204万 | +2.54% | 9.33 | 0.48 |
| 02/23 | 809 | 824 | 809 | 811 | +2.01% | 6,900 | 190億6961万 | +3.44% | 9.38 | 0.48 |
| 02/20 | 812 | 812 | 795 | 795 | -2.09% | 6,600 | 186億9339万 | +1.66% | 9.2 | 0.47 |
| 02/19 | 795 | 823 | 795 | 812 | +1.12% | 24,400 | 190億9312万 | +3.97% | 9.4 | 0.48 |
| 02/18 | 793 | 808 | 787 | 803 | +1.01% | 14,100 | 188億8150万 | +2.95% | 9.29 | 0.48 |
| 02/17 | 797 | 797 | 778 | 795 | 0% | 15,700 | 186億9339万 | +2.05% | 9.2 | 0.47 |
| 02/16 | 785 | 795 | 785 | 795 | +0.13% | 4,400 | 186億9339万 | +2.19% | 9.2 | 0.47 |
| 02/13 | 790 | 802 | 787 | 794 | -0.63% | 12,100 | 186億6987万 | +2.19% | 9.19 | 0.47 |
| 02/12 | 796 | 803 | 795 | 799 | +0.25% | 9,200 | 187億8744万 | +2.96% | 9.25 | 0.48 |
| 02/10 | 780 | 799 | 778 | 797 | +3.64% | 8,600 | 187億4041万 | +2.84% | 9.22 | 0.48 |
| 02/09 | 765 | 769 | 765 | 769 | +0.92% | 1,400 | 180億8203万 | -0.65% | 8.9 | 0.46 |
| 02/06 | 759 | 763 | 757 | 762 | +0.4% | 4,500 | 179億1744万 | -1.55% | 8.82 | 0.45 |
| 02/05 | 760 | 764 | 759 | 759 | -0.13% | 1,700 | 178億4689万 | -2.06% | 8.78 | 0.45 |
| 02/04 | 764 | 765 | 760 | 760 | -0.26% | 9,000 | 178億7041万 | -1.94% | 8.79 | 0.45 |
| 02/03 | 774 | 774 | 762 | 762 | -1.17% | 3,100 | 179億1744万 | -1.68% | 8.82 | 0.45 |
| 02/02 | 789 | 789 | 756 | 771 | -2.28% | 14,300 | 181億2906万 | -0.52% | 8.92 | 0.46 |
| 01/30 | 791 | 791 | 788 | 789 | -0.13% | 12,300 | 185億5231万 | +1.81% | 9.13 | 0.47 |
| 01/29 | 791 | 795 | 790 | 790 | +0.13% | 8,000 | 185億7582万 | +2.2% | 9.14 | 0.47 |
| 01/28 | 790 | 790 | 786 | 789 | +0.64% | 2,800 | 185億5231万 | +2.2% | 9.13 | 0.47 |
| 01/27 | 785 | 785 | 782 | 784 | +0.51% | 5,000 | 184億3474万 | +1.82% | 9.07 | 0.47 |
| 01/26 | 780 | 786 | 769 | 780 | 0% | 8,600 | 183億4068万 | +1.56% | 9.03 | 0.47 |
| 01/23 | 778 | 781 | 777 | 780 | -0.13% | 800 | 183億4068万 | +1.69% | 9.03 | 0.47 |
| 01/22 | 779 | 781 | 776 | 781 | +0.26% | 1,600 | 183億6420万 | +1.96% | 9.04 | 0.47 |
| 01/21 | 772 | 780 | 772 | 779 | -0.13% | 2,000 | 183億1717万 | +1.96% | 9.01 | 0.47 |
| 01/20 | 773 | 780 | 770 | 780 | +1.96% | 1,200 | 183億4068万 | +2.23% | 9.03 | 0.47 |
| 01/19 | 771 | 771 | 765 | 765 | -0.65% | 5,400 | 179億8798万 | +0.53% | 8.85 | 0.46 |
| 01/16 | 770 | 774 | 766 | 770 | -0.26% | 2,900 | 181億554万 | +1.18% | 8.91 | 0.46 |
| 01/15 | 771 | 775 | 771 | 772 | +0.13% | 1,200 | 181億5257万 | +1.58% | 8.93 | 0.46 |
| 01/14 | 771 | 771 | 771 | 771 | 0% | 700 | 181億2906万 | +1.58% | 8.92 | 0.46 |
| 01/13 | 775 | 775 | 771 | 771 | -0.52% | 2,700 | 181億2906万 | +1.72% | 8.92 | 0.46 |
| 01/09 | 779 | 779 | 774 | 775 | -0.13% | 4,800 | 182億2311万 | +2.38% | 8.97 | 0.46 |
| 01/08 | 773 | 777 | 773 | 776 | +0.39% | 3,300 | 182億4663万 | +2.65% | 8.98 | 0.46 |
| 01/07 | 771 | 780 | 767 | 773 | 0% | 4,600 | 181億7609万 | +2.38% | 8.94 | 0.46 |
| 01/06 | 786 | 786 | 767 | 773 | +0.26% | 5,100 | 181億7609万 | +2.52% | 8.94 | 0.46 |
| 01/05 | 777 | 794 | 766 | 771 | -0.52% | 25,200 | 181億2906万 | +2.39% | 8.92 | 0.46 |
| 2014 |
| 12/30 | 780 | 790 | 775 | 775 | 0% | 25,700 | 182億2311万 | +3.06% | 8.97 | 0.46 |
| 12/29 | 772 | 775 | 772 | 775 | +0.39% | 16,800 | 182億2311万 | +3.33% | 8.97 | 0.46 |
| 12/26 | 768 | 774 | 768 | 772 | +1.31% | 8,300 | 181億5257万 | +3.21% | 8.93 | 0.46 |
| 12/25 | 752 | 763 | 752 | 762 | +0.13% | 11,300 | 179億1744万 | +2.01% | 8.82 | 0.45 |
| 12/24 | 759 | 770 | 756 | 761 | +0.26% | 15,200 | 178億9392万 | +2.01% | 8.81 | 0.45 |
| 12/22 | 750 | 763 | 750 | 759 | +1.2% | 10,500 | 178億4689万 | +1.88% | 8.78 | 0.45 |
| 12/19 | 746 | 751 | 746 | 750 | 0% | 7,400 | 176億3527万 | +0.81% | 8.68 | 0.45 |
| 12/18 | 749 | 750 | 742 | 750 | +1.35% | 7,000 | 176億3527万 | +0.94% | 8.68 | 0.45 |
| 12/17 | 745 | 749 | 735 | 740 | -1.2% | 4,600 | 174億13万 | -0.4% | 8.56 | 0.44 |
| 12/16 | 747 | 749 | 745 | 749 | +0.54% | 1,400 | 176億1176万 | +0.81% | 8.67 | 0.45 |
| 12/15 | 743 | 750 | 743 | 745 | +0.27% | 3,800 | 175億1770万 | +0.27% | 8.62 | 0.44 |
| 12/12 | 744 | 750 | 742 | 743 | +0.27% | 500 | 174億7067万 | +0.13% | 8.6 | 0.44 |
| 12/11 | 742 | 744 | 735 | 741 | -0.4% | 6,300 | 174億2365万 | -0.13% | 8.57 | 0.44 |
| 12/10 | 753 | 753 | 744 | 744 | -1.2% | 3,600 | 174億9419万 | +0.27% | 8.61 | 0.44 |
| 12/09 | 752 | 754 | 750 | 753 | +0.13% | 3,000 | 177億581万 | +1.62% | 8.71 | 0.45 |
| 12/08 | 748 | 752 | 748 | 752 | +0.53% | 16,200 | 176億8230万 | +1.48% | 8.7 | 0.45 |
| 12/05 | 751 | 751 | 740 | 748 | +0.13% | 5,900 | 175億8824万 | +1.08% | 8.66 | 0.45 |
| 12/04 | 746 | 749 | 745 | 747 | +0.4% | 4,500 | 175億6473万 | +0.95% | 8.64 | 0.45 |
| 12/03 | 748 | 750 | 743 | 744 | -0.93% | 6,400 | 174億9419万 | +0.68% | 8.61 | 0.44 |
| 12/02 | 749 | 751 | 745 | 751 | +0.27% | 3,400 | 176億5878万 | +1.62% | 8.69 | 0.45 |
| 12/01 | 752 | 752 | 745 | 749 | -0.13% | 600 | 176億1176万 | +1.49% | 8.67 | 0.45 |
| 11/28 | 755 | 755 | 742 | 750 | 0% | 9,500 | 176億3527万 | +1.76% | 8.68 | 0.45 |
| 11/27 | 739 | 754 | 738 | 750 | +1.35% | 16,700 | 176億3527万 | +1.9% | 8.68 | 0.45 |
| 11/26 | 739 | 740 | 730 | 740 | 0% | 5,400 | 174億13万 | +0.68% | 8.56 | 0.44 |
| 11/25 | 735 | 740 | 730 | 740 | +0.82% | 10,100 | 174億13万 | +0.68% | 8.56 | 0.44 |
| 11/21 | 738 | 738 | 734 | 734 | -0.54% | 2,200 | 172億5905万 | 0% | 8.49 | 0.44 |
| 11/20 | 739 | 739 | 735 | 738 | +0.27% | 5,900 | 173億5311万 | +0.68% | 8.54 | 0.44 |
| 11/19 | 737 | 740 | 736 | 736 | -0.14% | 2,800 | 173億608万 | +0.41% | 8.52 | 0.44 |
| 11/18 | 734 | 737 | 733 | 737 | +0.41% | 3,500 | 173億2959万 | +0.68% | 8.53 | 0.44 |
| 11/17 | 734 | 739 | 734 | 734 | +0.55% | 1,000 | 172億5905万 | +0.27% | 8.49 | 0.44 |
| 11/14 | 734 | 737 | 730 | 730 | -1.62% | 6,500 | 171億6500万 | -0.41% | 8.45 | 0.44 |
| 11/13 | 742 | 747 | 737 | 742 | 0% | 3,500 | 174億4716万 | +1.09% | 8.59 | 0.44 |
| 11/12 | 746 | 746 | 741 | 742 | -0.54% | 3,700 | 174億4716万 | +0.95% | 8.59 | 0.44 |
| 11/11 | 737 | 747 | 737 | 746 | +1.22% | 3,700 | 175億4122万 | +1.36% | 8.63 | 0.45 |
| 11/10 | 733 | 737 | 733 | 737 | +0.55% | 500 | 173億2959万 | 0% | 8.53 | 0.44 |
| 11/07 | 734 | 739 | 730 | 733 | -0.14% | 3,500 | 172億3554万 | -0.54% | 8.48 | 0.44 |
| 11/06 | 732 | 734 | 730 | 734 | +0.41% | 2,000 | 172億5905万 | -0.68% | 8.49 | 0.44 |
| 11/05 | 731 | 732 | 728 | 731 | -0.81% | 4,500 | 171億8851万 | -1.22% | 8.46 | 0.44 |
| 11/04 | 744 | 744 | 731 | 737 | -0.54% | 5,300 | 173億2959万 | -0.54% | 8.53 | 0.44 |
| 10/31 | 744 | 744 | 737 | 741 | +0.68% | 3,900 | 174億2365万 | -0.13% | 8.57 | 0.44 |
