株価チャート
2014/12/15～2015/05/15
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 |
| 05/15 | 997 | 997 | 996 | 996 | 0% | 24,600 | 107億5630万 | +12.42% | 13.58 | 2.06 |
| 05/14 | 997 | 997 | 996 | 996 | 0% | 57,400 | 107億5630万 | +14.61% | 13.58 | 2.06 |
| 05/13 | 996 | 997 | 996 | 996 | 0% | 5,600 | 107億5630万 | +16.9% | 13.58 | 2.06 |
| 05/12 | 997 | 997 | 996 | 996 | 0% | 33,400 | 107億5630万 | +19.28% | 13.58 | 2.06 |
| 05/11 | 996 | 997 | 996 | 996 | 0% | 9,900 | 107億5630万 | +21.76% | 13.58 | 2.06 |
| 05/08 | 996 | 996 | 996 | 996 | 0% | 16,700 | 107億5630万 | +24.34% | 13.58 | 2.06 |
| 05/07 | 997 | 997 | 996 | 996 | 0% | 22,000 | 107億5630万 | +27.04% | 13.58 | 2.06 |
| 05/01 | 996 | 997 | 996 | 996 | 0% | 24,800 | 107億5630万 | +29.86% | 13.58 | 2.06 |
| 04/30 | 996 | 997 | 996 | 996 | 0% | 11,700 | 107億5630万 | +32.98% | 13.58 | 2.06 |
| 04/28 | 997 | 997 | 996 | 996 | 0% | 20,800 | 107億5630万 | +36.07% | 13.58 | 2.06 |
| 04/27 | 996 | 997 | 996 | 996 | +0.1% | 96,900 | 107億5630万 | +39.3% | 13.58 | 2.06 |
| 04/24 | 995 | 996 | 995 | 995 | 0% | 102,000 | 107億4550万 | +42.55% | 13.57 | 2.06 |
| 04/23 | 995 | 996 | 995 | 995 | +0.1% | 38,500 | 107億4550万 | +46.32% | 13.57 | 2.06 |
| 04/22 | 995 | 997 | 994 | 994 | -0.1% | 112,100 | 107億3470万 | +49.92% | 13.56 | 2.05 |
| 04/21 | 995 | 996 | 994 | 995 | +0.1% | 132,500 | 107億4550万 | +54.02% | 13.57 | 2.06 |
| 04/20 | 995 | 995 | 994 | 994 | 0% | 107,300 | 107億3470万 | +58.03% | 13.56 | 2.05 |
| 04/17 | 997 | 998 | 994 | 994 | +7.34% | 463,900 | 107億3470万 | +62.42% | 13.56 | 2.05 |
| 04/16 | 926 | 926 | 926 | 926 | +19.33% | 13,300 | 100億33万 | +55.89% | 12.63 | 1.91 |
| 04/15 | 776 | 776 | 776 | 776 | +14.79% | 6,900 | 83億8041万 | +33.79% | 10.58 | 1.6 |
| 04/14 | 676 | 676 | 676 | 676 | +17.36% | 5,000 | 73億46万 | +18.18% | 9.22 | 1.4 |
| 04/13 | 573 | 578 | 565 | 576 | +1.05% | 7,900 | 62億2051万 | +1.59% | 7.86 | 1.19 |
| 04/10 | 567 | 571 | 566 | 570 | -0.18% | 1,900 | 61億5571万 | +0.71% | 7.77 | 1.18 |
| 04/09 | 567 | 571 | 565 | 571 | +0.35% | 3,300 | 61億6651万 | +0.88% | 7.79 | 1.18 |
| 04/08 | 570 | 570 | 567 | 569 | +0.35% | 700 | 61億4491万 | +0.53% | 7.76 | 1.18 |
| 04/07 | 565 | 567 | 561 | 567 | +0.35% | 1,200 | 61億2331万 | 0% | 7.73 | 1.17 |
| 04/06 | 576 | 576 | 565 | 565 | 0% | 1,500 | 61億171万 | -0.35% | 7.71 | 1.17 |
| 04/03 | 567 | 567 | 565 | 565 | -1.57% | 1,100 | 61億171万 | -0.53% | 7.71 | 1.17 |
| 04/02 | 574 | 574 | 574 | 574 | +1.59% | 2,100 | 61億9891万 | +1.06% | 7.83 | 1.19 |
| 04/01 | 570 | 570 | 565 | 565 | -1.05% | 1,700 | 61億171万 | -0.53% | 7.71 | 1.17 |
| 03/31 | 571 | 573 | 571 | 571 | -0.35% | 1,000 | 61億6651万 | +0.35% | 7.79 | 1.18 |
| 03/30 | 573 | 585 | 573 | 573 | +0.7% | 3,600 | 61億8811万 | +0.53% | 7.81 | 1.18 |
| 03/27 | 560 | 569 | 560 | 569 | +1.43% | 800 | 61億4491万 | -0.18% | 7.76 | 1.18 |
| 03/26 | 567 | 567 | 561 | 561 | -1.23% | 3,000 | 60億5851万 | -1.75% | 7.65 | 1.16 |
| 03/25 | 573 | 573 | 567 | 568 | +0.53% | 2,300 | 61億3411万 | -0.87% | 7.75 | 1.17 |
| 03/24 | 567 | 569 | 563 | 565 | 0% | 1,500 | 61億171万 | -1.57% | 7.71 | 1.17 |
| 03/23 | 570 | 570 | 565 | 565 | -0.18% | 300 | 61億171万 | -1.57% | 7.71 | 1.17 |
| 03/20 | 560 | 567 | 560 | 566 | +0.89% | 1,100 | 61億1251万 | -1.57% | 7.72 | 1.17 |
| 03/19 | 561 | 570 | 561 | 561 | -0.18% | 2,300 | 60億5851万 | -2.6% | 7.65 | 1.16 |
| 03/18 | 566 | 574 | 562 | 562 | -1.23% | 2,600 | 60億6931万 | -2.6% | 7.66 | 1.16 |
| 03/17 | 570 | 570 | 568 | 569 | +0.71% | 900 | 61億4491万 | -1.56% | 7.76 | 1.18 |
| 03/16 | 574 | 574 | 565 | 565 | 0% | 1,700 | 61億171万 | -2.42% | 7.71 | 1.17 |
| 03/13 | 582 | 582 | 564 | 565 | -1.05% | 6,900 | 61億171万 | -2.59% | 7.71 | 1.17 |
| 03/12 | 574 | 574 | 570 | 571 | +1.96% | 1,000 | 61億6651万 | -1.72% | 7.79 | 1.18 |
| 03/11 | 556 | 560 | 556 | 560 | +0.9% | 900 | 60億4772万 | -3.78% | 7.64 | 1.16 |
| 03/10 | 560 | 565 | 551 | 555 | -0.89% | 2,300 | 59億9372万 | -4.8% | 7.57 | 1.15 |
| 03/09 | 567 | 567 | 541 | 560 | -1.93% | 6,200 | 60億4772万 | -4.11% | 7.64 | 1.16 |
| 03/06 | 573 | 573 | 568 | 571 | -0.35% | 4,700 | 61億6651万 | -2.39% | 7.79 | 1.18 |
| 03/05 | 578 | 578 | 572 | 573 | -0.87% | 8,300 | 61億8811万 | -2.05% | 7.81 | 1.18 |
| 03/04 | 579 | 580 | 578 | 578 | -0.34% | 3,700 | 62億4211万 | -1.2% | 7.88 | 1.19 |
| 03/03 | 580 | 580 | 578 | 580 | +0.35% | 4,700 | 62億6371万 | -0.85% | 7.91 | 1.2 |
| 03/02 | 578 | 579 | 577 | 578 | 0% | 2,600 | 62億4211万 | -1.03% | 7.88 | 1.19 |
| 02/27 | 576 | 582 | 576 | 578 | 0% | 5,100 | 62億4211万 | -1.03% | 8.16 | 1.25 |
| 02/26 | 577 | 578 | 575 | 578 | 0% | 9,600 | 62億4211万 | -1.03% | 8.16 | 1.25 |
| 02/25 | 570 | 579 | 567 | 578 | -2.86% | 14,900 | 62億4211万 | -0.86% | 8.16 | 1.25 |
| 02/24 | 593 | 595 | 591 | 595 | +0.68% | 12,600 | 64億2570万 | +2.06% | 8.4 | 1.29 |
| 02/23 | 590 | 598 | 589 | 591 | +0.34% | 12,000 | 63億8250万 | +1.55% | 8.34 | 1.28 |
| 02/20 | 592 | 594 | 587 | 589 | -0.51% | 9,600 | 63億6090万 | +1.38% | 8.31 | 1.28 |
| 02/19 | 593 | 594 | 584 | 592 | -0.17% | 6,200 | 63億9330万 | +2.07% | 8.36 | 1.28 |
| 02/18 | 591 | 593 | 590 | 593 | +0.68% | 4,300 | 64億410万 | +2.42% | 8.37 | 1.29 |
| 02/17 | 587 | 590 | 587 | 589 | +0.68% | 4,600 | 63億6090万 | +1.9% | 8.31 | 1.28 |
| 02/16 | 585 | 585 | 581 | 585 | 0% | 11,400 | 63億1770万 | +1.21% | 8.26 | 1.27 |
| 02/13 | 583 | 587 | 583 | 585 | -0.34% | 11,300 | 63億1770万 | +1.21% | 8.26 | 1.27 |
| 02/12 | 589 | 590 | 585 | 587 | -0.34% | 5,900 | 63億3930万 | +1.56% | 8.29 | 1.27 |
| 02/10 | 589 | 594 | 586 | 589 | 0% | 4,300 | 63億6090万 | +2.08% | 8.31 | 1.28 |
| 02/09 | 592 | 592 | 585 | 589 | -0.67% | 5,400 | 63億6090万 | +2.08% | 8.31 | 1.28 |
| 02/06 | 596 | 598 | 593 | 593 | -0.34% | 2,700 | 64億410万 | +2.77% | 8.37 | 1.29 |
| 02/05 | 584 | 598 | 584 | 595 | +2.06% | 3,600 | 64億2570万 | +3.3% | 8.4 | 1.29 |
| 02/04 | 585 | 606 | 580 | 583 | -0.34% | 19,100 | 62億9610万 | +1.39% | 8.23 | 1.26 |
| 02/03 | 582 | 585 | 580 | 585 | +0.86% | 6,300 | 63億1770万 | +1.74% | 8.26 | 1.27 |
| 02/02 | 579 | 580 | 577 | 580 | 0% | 3,000 | 62億6371万 | +1.05% | 8.19 | 1.26 |
| 01/30 | 580 | 582 | 580 | 580 | +0.17% | 3,100 | 62億6371万 | +1.22% | 8.19 | 1.26 |
| 01/29 | 577 | 579 | 574 | 579 | +0.87% | 4,000 | 62億5291万 | +1.22% | 8.17 | 1.25 |
| 01/28 | 568 | 575 | 568 | 574 | -0.17% | 4,000 | 61億9891万 | +0.7% | 8.1 | 1.24 |
| 01/27 | 567 | 575 | 567 | 575 | +1.23% | 7,400 | 62億971万 | +1.05% | 8.12 | 1.25 |
| 01/26 | 569 | 569 | 566 | 568 | -0.18% | 4,200 | 61億3411万 | 0% | 8.02 | 1.23 |
| 01/23 | 568 | 570 | 568 | 569 | +0.18% | 2,600 | 61億4491万 | +0.35% | 8.03 | 1.23 |
| 01/22 | 569 | 569 | 567 | 568 | -0.18% | 2,800 | 61億3411万 | +0.35% | 8.02 | 1.23 |
| 01/21 | 567 | 569 | 566 | 569 | +0.18% | 4,000 | 61億4491万 | +0.71% | 8.03 | 1.23 |
| 01/20 | 567 | 568 | 564 | 568 | +0.35% | 2,800 | 61億3411万 | +0.71% | 8.02 | 1.23 |
| 01/19 | 570 | 570 | 566 | 566 | -0.53% | 2,300 | 61億1251万 | +0.35% | 7.99 | 1.23 |
| 01/16 | 569 | 570 | 565 | 569 | -0.18% | 5,000 | 61億4491万 | +1.07% | 8.03 | 1.23 |
| 01/15 | 572 | 572 | 570 | 570 | 0% | 5,000 | 61億5571万 | +1.42% | 8.05 | 1.24 |
| 01/14 | 575 | 575 | 569 | 570 | -0.52% | 10,000 | 61億5571万 | +1.6% | 8.05 | 1.24 |
| 01/13 | 576 | 576 | 573 | 573 | -1.55% | 8,600 | 61億8811万 | +2.32% | 8.09 | 1.24 |
| 01/09 | 582 | 585 | 570 | 582 | -0.51% | 8,000 | 62億8530万 | +4.11% | 8.21 | 1.26 |
| 01/08 | 585 | 585 | 575 | 585 | 0% | 10,000 | 63億1770万 | +5.03% | 8.26 | 1.27 |
| 01/07 | 571 | 587 | 571 | 585 | +2.45% | 9,600 | 63億1770万 | +5.41% | 8.26 | 1.27 |
| 01/06 | 579 | 579 | 570 | 571 | -1.89% | 10,600 | 61億6651万 | +3.25% | 8.06 | 1.24 |
| 01/05 | 583 | 584 | 575 | 582 | 0% | 4,400 | 62億8530万 | +5.63% | 8.21 | 1.26 |
| 2014 |
| 12/30 | 574 | 582 | 573 | 582 | +1.57% | 5,100 | 62億8530万 | +5.82% | 8.21 | 1.26 |
| 12/29 | 574 | 575 | 572 | 573 | 0% | 2,600 | 61億8811万 | +4.56% | 8.09 | 1.24 |
| 12/26 | 574 | 574 | 571 | 573 | +0.35% | 1,100 | 61億8811万 | +4.95% | 8.09 | 1.24 |
| 12/25 | 572 | 573 | 570 | 571 | -0.17% | 4,700 | 61億6651万 | +4.77% | 8.06 | 1.24 |
| 12/24 | 561 | 579 | 561 | 572 | +2.33% | 9,600 | 61億7731万 | +5.34% | 8.07 | 1.24 |
| 12/22 | 550 | 560 | 550 | 559 | +2.01% | 5,400 | 60億3692万 | +3.14% | 7.89 | 1.21 |
| 12/19 | 540 | 549 | 540 | 548 | +1.67% | 4,400 | 59億1812万 | +1.29% | 7.73 | 1.19 |
| 12/18 | 539 | 540 | 538 | 539 | +0.37% | 3,700 | 58億2093万 | -0.19% | 7.61 | 1.17 |
| 12/17 | 540 | 540 | 537 | 537 | -0.56% | 1,800 | 57億9933万 | -0.56% | 7.58 | 1.16 |
| 12/16 | 548 | 548 | 540 | 540 | -1.1% | 4,800 | 58億3173万 | 0% | 7.62 | 1.17 |
| 12/15 | 547 | 555 | 546 | 546 | -1.8% | 11,900 | 58億9652万 | +1.3% | 7.71 | 1.18 |
