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 | 832 | 832 | 831 | 832 | -0.36% | 2,500 | 90億1305万 | -2.35% | 64.28 | 1.53 |
| 03/30 | 834 | 836 | 831 | 835 | +0.24% | 6,800 | 90億4555万 | -2% | 64.52 | 1.54 |
| 03/27 | 832 | 840 | 830 | 833 | -4.69% | 17,400 | 90億2388万 | -2.34% | 64.36 | 1.53 |
| 03/26 | 880 | 880 | 870 | 874 | -0.68% | 16,200 | 94億6804万 | +2.46% | 67.53 | 1.61 |
| 03/25 | 860 | 880 | 858 | 880 | +2.33% | 10,000 | 95億3304万 | +3.29% | 67.99 | 1.62 |
| 03/24 | 858 | 860 | 856 | 860 | +0.12% | 9,000 | 93億1638万 | +1.18% | 66.45 | 1.58 |
| 03/23 | 854 | 860 | 854 | 859 | +0.59% | 6,200 | 93億554万 | +1.18% | 66.37 | 1.58 |
| 03/20 | 853 | 854 | 852 | 854 | +0.23% | 3,900 | 92億5138万 | +0.71% | 65.98 | 1.57 |
| 03/19 | 852 | 855 | 851 | 852 | 0% | 3,100 | 92億2971万 | +0.47% | 65.83 | 1.57 |
| 03/18 | 854 | 855 | 852 | 852 | -0.12% | 5,800 | 92億2971万 | +0.59% | 65.83 | 1.57 |
| 03/17 | 851 | 854 | 851 | 853 | +0.24% | 1,900 | 92億4054万 | +0.83% | 65.91 | 1.57 |
| 03/16 | 850 | 855 | 850 | 851 | -0.35% | 6,400 | 92億1888万 | +0.83% | 65.75 | 1.57 |
| 03/13 | 854 | 854 | 851 | 854 | +0.12% | 3,400 | 92億5138万 | +1.3% | 65.98 | 1.57 |
| 03/12 | 854 | 854 | 841 | 853 | -0.12% | 9,100 | 92億4054万 | +1.31% | 65.91 | 1.57 |
| 03/11 | 850 | 854 | 849 | 854 | +0.47% | 3,500 | 92億5138万 | +1.67% | 65.98 | 1.57 |
| 03/10 | 855 | 855 | 845 | 850 | -0.35% | 8,300 | 92億805万 | +1.31% | 65.67 | 1.57 |
| 03/09 | 848 | 854 | 845 | 853 | +0.35% | 7,000 | 92億4054万 | +1.91% | 65.91 | 1.57 |
| 03/06 | 854 | 854 | 843 | 850 | -0.47% | 6,600 | 92億805万 | +1.67% | 65.67 | 1.57 |
| 03/05 | 850 | 854 | 850 | 854 | +0.23% | 2,400 | 92億5138万 | +2.4% | 65.98 | 1.57 |
| 03/04 | 853 | 853 | 850 | 852 | -0.12% | 2,500 | 92億2971万 | +2.28% | 65.83 | 1.57 |
| 03/03 | 852 | 853 | 847 | 853 | +0.35% | 4,800 | 92億4054万 | +2.65% | 65.91 | 1.57 |
| 03/02 | 848 | 853 | 847 | 850 | +0.12% | 10,300 | 92億805万 | +2.53% | 65.67 | 1.57 |
| 02/27 | 841 | 849 | 840 | 849 | +0.95% | 3,800 | 91億9721万 | +2.66% | 65.6 | 1.56 |
| 02/26 | 845 | 850 | 840 | 841 | -0.83% | 9,100 | 91億1055万 | +1.82% | 64.98 | 1.55 |
| 02/25 | 848 | 848 | 844 | 848 | 0% | 1,500 | 91億8638万 | +2.91% | 65.52 | 1.56 |
| 02/24 | 841 | 848 | 841 | 848 | +0.47% | 3,400 | 91億8638万 | +3.04% | 65.52 | 1.56 |
| 02/23 | 850 | 854 | 844 | 844 | -0.35% | 4,900 | 91億4305万 | +2.8% | 65.21 | 1.55 |
| 02/20 | 840 | 847 | 840 | 847 | +0.24% | 3,200 | 91億7555万 | +3.29% | 65.44 | 1.56 |
| 02/19 | 845 | 845 | 835 | 845 | +1.68% | 4,300 | 91億5388万 | +3.3% | 65.29 | 1.56 |
| 02/18 | 831 | 845 | 831 | 831 | -0.48% | 8,000 | 90億222万 | +1.71% | 64.21 | 1.53 |
| 02/17 | 837 | 852 | 825 | 835 | -0.24% | 8,500 | 90億4555万 | +2.33% | 64.52 | 1.54 |
| 02/16 | 835 | 837 | 829 | 837 | +0.36% | 4,700 | 90億6722万 | +2.7% | 64.67 | 1.54 |
| 02/13 | 830 | 834 | 825 | 834 | 0% | 3,200 | 90億3472万 | +2.46% | 64.44 | 1.54 |
| 02/12 | 825 | 834 | 824 | 834 | +1.34% | 6,900 | 90億3472万 | +2.71% | 64.44 | 1.54 |
| 02/10 | 823 | 824 | 819 | 823 | +0.24% | 3,100 | 89億1555万 | +1.48% | 63.59 | 1.52 |
| 02/09 | 819 | 821 | 818 | 821 | +0.24% | 3,700 | 88億9389万 | +1.36% | 63.43 | 1.51 |
| 02/06 | 818 | 819 | 816 | 819 | +0.12% | 1,700 | 88億7222万 | +1.24% | 63.28 | 1.51 |
| 02/05 | 815 | 819 | 815 | 818 | +0.25% | 2,700 | 88億6139万 | +1.24% | 63.2 | 1.51 |
| 02/04 | 813 | 816 | 810 | 816 | +0.49% | 1,900 | 88億3972万 | +1.12% | 63.05 | 1.5 |
| 02/03 | 815 | 815 | 812 | 812 | -0.49% | 1,100 | 87億9639万 | +0.74% | 62.74 | 1.5 |
| 02/02 | 815 | 816 | 811 | 816 | +0.12% | 1,600 | 88億3972万 | +1.24% | 63.05 | 1.5 |
| 01/30 | 811 | 815 | 811 | 815 | +0.25% | 2,200 | 88億2889万 | +1.24% | 62.97 | 1.5 |
| 01/29 | 811 | 814 | 811 | 813 | 0% | 1,700 | 88億722万 | +1.12% | 62.82 | 1.5 |
| 01/28 | 810 | 814 | 810 | 813 | +0.99% | 2,700 | 88億722万 | +1.25% | 62.82 | 1.5 |
| 01/27 | 808 | 816 | 800 | 805 | -0.37% | 8,500 | 87億2056万 | +0.37% | 62.2 | 1.48 |
| 01/26 | 810 | 812 | 808 | 808 | 0% | 1,800 | 87億5306万 | +0.87% | 62.43 | 1.49 |
| 01/23 | 810 | 815 | 806 | 808 | -0.12% | 3,200 | 87億5306万 | +0.87% | 62.43 | 1.49 |
| 01/22 | 808 | 811 | 808 | 809 | +0.12% | 1,600 | 87億6389万 | +1.13% | 62.51 | 1.49 |
| 01/21 | 809 | 811 | 807 | 808 | -0.12% | 1,900 | 87億5306万 | +1.13% | 62.43 | 1.49 |
| 01/20 | 806 | 813 | 806 | 809 | +0.5% | 1,500 | 87億6389万 | +1.38% | 62.51 | 1.49 |
| 01/19 | 814 | 814 | 804 | 805 | -0.98% | 3,400 | 87億2056万 | +1% | 62.2 | 1.48 |
| 01/16 | 805 | 814 | 805 | 813 | +0.99% | 2,800 | 88億722万 | +2.01% | 62.82 | 1.5 |
| 01/15 | 814 | 814 | 805 | 805 | -1.11% | 4,600 | 87億2056万 | +1.13% | 62.2 | 1.48 |
| 01/14 | 815 | 815 | 811 | 814 | 0% | 1,600 | 88億1806万 | +2.26% | 62.89 | 1.5 |
| 01/13 | 814 | 814 | 808 | 814 | +0.49% | 7,400 | 88億1806万 | +2.39% | 62.89 | 1.5 |
| 01/09 | 811 | 811 | 803 | 810 | +1% | 3,100 | 87億7473万 | +2.02% | 62.58 | 1.49 |
| 01/08 | 803 | 810 | 801 | 802 | +0.25% | 3,800 | 86億8806万 | +1.01% | 61.97 | 1.48 |
| 01/07 | 798 | 802 | 797 | 800 | +0.25% | 2,600 | 86億6640万 | +0.88% | 61.81 | 1.47 |
| 01/06 | 800 | 802 | 798 | 798 | -0.25% | 3,300 | 86億4473万 | +0.63% | 61.66 | 1.47 |
| 01/05 | 799 | 800 | 798 | 800 | +0.13% | 3,700 | 86億6640万 | +0.88% | 61.81 | 1.47 |
| 2014 |
| 12/30 | 796 | 800 | 796 | 799 | +0.5% | 2,900 | 86億5556万 | +0.88% | 61.73 | 1.47 |
| 12/29 | 799 | 799 | 794 | 795 | -0.13% | 3,900 | 86億1223万 | +0.38% | 61.43 | 1.46 |
| 12/26 | 795 | 798 | 794 | 796 | +0.51% | 4,600 | 86億2306万 | +0.51% | 61.5 | 1.47 |
| 12/25 | 796 | 798 | 792 | 792 | -0.5% | 4,300 | 85億7973万 | 0% | 61.19 | 1.46 |
| 12/24 | 796 | 797 | 795 | 796 | 0% | 1,800 | 86億2306万 | +0.51% | 61.5 | 1.47 |
| 12/22 | 795 | 796 | 792 | 796 | +0.13% | 3,300 | 86億2306万 | +0.51% | 61.5 | 1.47 |
| 12/19 | 793 | 795 | 793 | 795 | +0.89% | 2,400 | 86億1223万 | +0.38% | 61.43 | 1.46 |
| 12/18 | 789 | 794 | 788 | 788 | -0.13% | 3,500 | 85億3640万 | -0.38% | 60.88 | 1.45 |
| 12/17 | 787 | 789 | 787 | 789 | +0.25% | 1,800 | 85億4723万 | -0.38% | 60.96 | 1.45 |
| 12/16 | 787 | 792 | 787 | 787 | 0% | 2,400 | 85億2557万 | -0.63% | 60.81 | 1.45 |
| 12/15 | 795 | 795 | 787 | 787 | 0% | 4,900 | 85億2557万 | -0.63% | 60.81 | 1.45 |
| 12/12 | 792 | 795 | 787 | 787 | -0.51% | 7,400 | 85億2557万 | -0.63% | 60.81 | 1.45 |
| 12/11 | 792 | 792 | 786 | 791 | +0.38% | 2,200 | 85億6890万 | -0.13% | 61.12 | 1.46 |
| 12/10 | 790 | 793 | 788 | 788 | -0.13% | 5,200 | 85億3640万 | -0.51% | 60.88 | 1.45 |
| 12/09 | 794 | 797 | 789 | 789 | -0.5% | 10,100 | 85億4723万 | -0.38% | 60.96 | 1.45 |
| 12/08 | 795 | 796 | 791 | 793 | +0.25% | 2,700 | 85億9056万 | +0.25% | 61.27 | 1.46 |
| 12/05 | 797 | 797 | 791 | 791 | -0.63% | 5,300 | 85億6890万 | 0% | 61.12 | 1.46 |
| 12/04 | 791 | 797 | 791 | 796 | +0.51% | 3,000 | 86億2306万 | +0.63% | 61.5 | 1.47 |
| 12/03 | 795 | 797 | 791 | 792 | -0.38% | 4,000 | 85億7973万 | +0.25% | 61.19 | 1.46 |
| 12/02 | 794 | 795 | 789 | 795 | -0.38% | 6,000 | 86億1223万 | +0.63% | 61.43 | 1.46 |
| 12/01 | 794 | 798 | 790 | 798 | +0.5% | 4,700 | 86億4473万 | +1.14% | 61.66 | 1.47 |
| 11/28 | 790 | 795 | 790 | 794 | +0.25% | 2,500 | 86億140万 | +0.76% | 61.35 | 1.46 |
| 11/27 | 791 | 794 | 791 | 792 | -0.25% | 2,200 | 85億7973万 | +0.51% | 61.19 | 1.46 |
| 11/26 | 790 | 799 | 789 | 794 | +0.63% | 3,000 | 86億140万 | +0.89% | 61.35 | 1.46 |
| 11/25 | 795 | 796 | 789 | 789 | -0.88% | 4,300 | 85億4723万 | +0.38% | 60.96 | 1.45 |
| 11/21 | 797 | 797 | 790 | 796 | +0.63% | 3,300 | 86億2306万 | +1.27% | 61.5 | 1.47 |
| 11/20 | 791 | 795 | 791 | 791 | -0.25% | 2,800 | 85億6890万 | +0.76% | 61.12 | 1.46 |
| 11/19 | 798 | 798 | 793 | 793 | -0.25% | 1,700 | 85億9056万 | +1.15% | 61.27 | 1.46 |
| 11/18 | 790 | 798 | 788 | 795 | +0.76% | 3,200 | 86億1223万 | +1.4% | 61.43 | 1.46 |
| 11/17 | 790 | 796 | 789 | 789 | -0.13% | 2,800 | 85億4723万 | +0.77% | 60.96 | 1.45 |
| 11/14 | 795 | 795 | 790 | 790 | -0.13% | 3,500 | 85億5807万 | +0.89% | 61.04 | 1.45 |
| 11/13 | 797 | 799 | 791 | 791 | -0.13% | 2,700 | 85億6890万 | +1.02% | 61.12 | 1.46 |
| 11/12 | 796 | 796 | 792 | 792 | -0.38% | 5,500 | 85億7973万 | +1.15% | 61.19 | 1.46 |
| 11/11 | 795 | 796 | 792 | 795 | -0.13% | 3,700 | 86億1223万 | +1.66% | 61.43 | 1.46 |
| 11/10 | 790 | 796 | 790 | 796 | +1.14% | 3,600 | 86億2306万 | +1.79% | 61.5 | 1.47 |
| 11/07 | 793 | 793 | 786 | 787 | +0.13% | 1,600 | 85億2557万 | +0.77% | 60.81 | 1.45 |
| 11/06 | 790 | 795 | 786 | 786 | -0.51% | 2,800 | 85億1473万 | +0.64% | 60.73 | 1.45 |
| 11/05 | 781 | 790 | 780 | 790 | +1.15% | 5,500 | 85億5807万 | +1.15% | 61.04 | 1.45 |
| 11/04 | 781 | 788 | 779 | 781 | +0.26% | 6,200 | 84億6057万 | -0.13% | 60.34 | 1.44 |
| 10/31 | 781 | 789 | 778 | 779 | -1.27% | 4,700 | 84億3890万 | -0.38% | 60.19 | 1.43 |
