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 | 761 | 762 | 753 | 758 | -0.66% | 6,800 | 23億8770万 | -5.37% | 19.58 | 1.31 |
| 03/30 | 760 | 763 | 760 | 763 | +0.39% | 2,500 | 24億345万 | -4.86% | 19.71 | 1.32 |
| 03/27 | 757 | 770 | 757 | 760 | -5.24% | 16,600 | 23億9400万 | -5.35% | 19.63 | 1.32 |
| 03/26 | 810 | 811 | 801 | 802 | -1.23% | 13,100 | 25億2630万 | -0.25% | 20.72 | 1.39 |
| 03/25 | 813 | 813 | 810 | 812 | +0.12% | 4,200 | 25億5780万 | +1.12% | 20.98 | 1.41 |
| 03/24 | 810 | 813 | 809 | 811 | +0.25% | 7,000 | 25億5465万 | +1.12% | 20.95 | 1.4 |
| 03/23 | 809 | 810 | 809 | 809 | 0% | 3,200 | 25億4835万 | +1.13% | 20.9 | 1.4 |
| 03/20 | 809 | 809 | 804 | 809 | 0% | 7,900 | 25億4835万 | +1.25% | 20.9 | 1.4 |
| 03/19 | 810 | 810 | 804 | 809 | 0% | 9,600 | 25億4835万 | +1.51% | 20.9 | 1.4 |
| 03/18 | 806 | 810 | 806 | 809 | -0.25% | 2,900 | 25億4835万 | +1.63% | 20.9 | 1.4 |
| 03/17 | 808 | 812 | 808 | 811 | +0.37% | 3,900 | 25億5465万 | +2.27% | 20.95 | 1.4 |
| 03/16 | 806 | 808 | 805 | 808 | +0.25% | 7,500 | 25億4520万 | +2.15% | 20.87 | 1.4 |
| 03/13 | 809 | 810 | 806 | 806 | +0.12% | 7,300 | 25億3890万 | +2.15% | 20.82 | 1.4 |
| 03/12 | 806 | 809 | 805 | 805 | -0.37% | 3,800 | 25億3575万 | +2.29% | 20.79 | 1.39 |
| 03/11 | 807 | 809 | 806 | 808 | -0.12% | 4,300 | 25億4520万 | +3.06% | 20.87 | 1.4 |
| 03/10 | 812 | 812 | 807 | 809 | +0.25% | 2,700 | 25億4835万 | +3.72% | 20.9 | 1.4 |
| 03/09 | 809 | 815 | 802 | 807 | -0.25% | 7,000 | 25億4205万 | +3.73% | 20.85 | 1.4 |
| 03/06 | 811 | 814 | 805 | 809 | -0.25% | 3,700 | 25億4835万 | +3.85% | 20.9 | 1.4 |
| 03/05 | 809 | 811 | 809 | 811 | +0.25% | 3,700 | 25億5465万 | +4.11% | 20.95 | 1.4 |
| 03/04 | 804 | 809 | 795 | 809 | +0.5% | 4,300 | 25億4835万 | +3.72% | 20.9 | 1.4 |
| 03/03 | 803 | 805 | 801 | 805 | +0.5% | 4,400 | 25億3575万 | +3.21% | 20.79 | 1.39 |
| 03/02 | 801 | 809 | 800 | 801 | +0.63% | 13,700 | 25億2315万 | +2.56% | 20.69 | 1.39 |
| 02/27 | 798 | 798 | 794 | 796 | 0% | 2,100 | 25億740万 | +1.79% | 20.56 | 1.38 |
| 02/26 | 798 | 799 | 796 | 796 | -0.25% | 9,600 | 25億740万 | +1.66% | 20.56 | 1.38 |
| 02/25 | 790 | 798 | 790 | 798 | +1.01% | 6,100 | 25億1370万 | +1.79% | 20.61 | 1.38 |
| 02/24 | 789 | 791 | 787 | 790 | +0.13% | 5,500 | 24億8850万 | +0.64% | 20.41 | 1.37 |
| 02/23 | 788 | 789 | 785 | 789 | +0.64% | 4,200 | 24億8535万 | +0.38% | 20.38 | 1.37 |
| 02/20 | 781 | 784 | 778 | 784 | +0.51% | 2,000 | 24億6960万 | -0.38% | 20.25 | 1.36 |
| 02/19 | 775 | 780 | 775 | 780 | +0.39% | 6,500 | 24億5700万 | -1.14% | 20.15 | 1.35 |
| 02/18 | 778 | 778 | 770 | 777 | +0.13% | 10,600 | 24億4755万 | -1.65% | 20.07 | 1.35 |
| 02/17 | 779 | 779 | 775 | 776 | -0.13% | 6,600 | 24億4440万 | -2.02% | 20.05 | 1.34 |
| 02/16 | 770 | 779 | 770 | 777 | +1.44% | 11,500 | 24億4755万 | -2.14% | 20.07 | 1.35 |
| 02/13 | 765 | 767 | 764 | 766 | +0.26% | 3,100 | 24億1290万 | -3.65% | 19.79 | 1.33 |
| 02/12 | 755 | 764 | 755 | 764 | +1.33% | 15,100 | 24億660万 | -4.14% | 19.74 | 1.32 |
| 02/10 | 752 | 760 | 750 | 754 | +0.94% | 7,100 | 23億7510万 | -5.75% | 19.48 | 1.31 |
| 02/09 | 759 | 759 | 740 | 747 | -0.8% | 8,200 | 23億5305万 | -6.86% | 19.3 | 1.29 |
| 02/06 | 756 | 760 | 753 | 753 | -0.66% | 7,400 | 23億7195万 | -6.46% | 19.45 | 1.3 |
| 02/05 | 732 | 777 | 732 | 758 | +4.12% | 12,100 | 23億8770万 | -6.07% | 19.58 | 1.31 |
| 02/04 | 720 | 731 | 720 | 728 | +0.14% | 16,400 | 22億9320万 | -10.12% | 18.81 | 1.26 |
| 02/03 | 739 | 746 | 720 | 727 | -3.32% | 65,400 | 22億9005万 | -10.58% | 18.78 | 1.26 |
| 02/02 | 790 | 790 | 743 | 752 | -8.52% | 77,100 | 23億6880万 | -7.96% | 19.43 | 1.3 |
| 01/30 | 821 | 822 | 820 | 822 | +0.24% | 2,600 | 25億8930万 | +0.37% | 21.23 | 1.42 |
| 01/29 | 820 | 823 | 820 | 820 | -0.36% | 2,800 | 25億8300万 | +0.12% | 21.18 | 1.42 |
| 01/28 | 820 | 827 | 820 | 823 | -0.48% | 1,800 | 25億9245万 | +0.49% | 21.26 | 1.43 |
| 01/27 | 827 | 829 | 821 | 827 | 0% | 3,500 | 26億505万 | +1.1% | 21.36 | 1.43 |
| 01/26 | 820 | 827 | 816 | 827 | +0.85% | 1,800 | 26億505万 | +1.22% | 21.36 | 1.43 |
| 01/23 | 824 | 826 | 820 | 820 | -0.12% | 2,600 | 25億8300万 | +0.37% | 21.18 | 1.42 |
| 01/22 | 815 | 821 | 815 | 821 | +0.12% | 800 | 25億8615万 | +0.49% | 21.21 | 1.42 |
| 01/21 | 818 | 821 | 817 | 820 | 0% | 900 | 25億8300万 | +0.37% | 21.18 | 1.42 |
| 01/20 | 820 | 820 | 817 | 820 | 0% | 2,100 | 25億8300万 | +0.49% | 21.18 | 1.42 |
| 01/19 | 820 | 821 | 820 | 820 | 0% | 600 | 25億8300万 | +0.49% | 21.18 | 1.42 |
| 01/16 | 819 | 820 | 810 | 820 | +0.24% | 1,900 | 25億8300万 | +0.37% | 21.18 | 1.42 |
| 01/15 | 810 | 818 | 810 | 818 | -0.24% | 3,000 | 25億7670万 | +0.12% | 21.13 | 1.42 |
| 01/14 | 818 | 820 | 813 | 820 | +0.24% | 700 | 25億8300万 | +0.37% | 21.18 | 1.42 |
| 01/13 | 815 | 818 | 811 | 818 | 0% | 3,600 | 25億7670万 | +0.25% | 21.13 | 1.42 |
| 01/09 | 821 | 821 | 818 | 818 | -0.24% | 2,600 | 25億7670万 | +0.25% | 21.13 | 1.42 |
| 01/08 | 820 | 820 | 812 | 820 | +0.24% | 4,600 | 25億8300万 | +0.49% | 21.18 | 1.42 |
| 01/07 | 815 | 818 | 815 | 818 | +0.12% | 1,800 | 25億7670万 | +0.25% | 21.13 | 1.42 |
| 01/06 | 819 | 819 | 817 | 817 | -0.24% | 2,100 | 25億7355万 | +0.12% | 21.1 | 1.42 |
| 01/05 | 820 | 820 | 815 | 819 | -0.12% | 3,800 | 25億7985万 | +0.37% | 21.16 | 1.42 |
| 2014 |
| 12/30 | 813 | 820 | 813 | 820 | +0.74% | 6,000 | 25億8300万 | +0.61% | 21.18 | 1.42 |
| 12/29 | 812 | 814 | 812 | 814 | +0.25% | 3,700 | 25億6410万 | -0.12% | 21.03 | 1.41 |
| 12/26 | 812 | 814 | 812 | 812 | -0.25% | 1,400 | 25億5780万 | -0.37% | 20.98 | 1.41 |
| 12/25 | 811 | 815 | 809 | 814 | -0.12% | 4,700 | 25億6410万 | -0.25% | 21.03 | 1.41 |
| 12/24 | 815 | 817 | 813 | 815 | 0% | 4,300 | 25億6725万 | 0% | 21.05 | 1.41 |
| 12/22 | 814 | 815 | 813 | 815 | 0% | 4,200 | 25億6725万 | 0% | 21.05 | 1.41 |
| 12/19 | 816 | 817 | 804 | 815 | -0.24% | 2,600 | 25億6725万 | 0% | 21.05 | 1.41 |
| 12/18 | 818 | 818 | 810 | 817 | +0.37% | 500 | 25億7355万 | +0.25% | 21.1 | 1.42 |
| 12/17 | 802 | 818 | 802 | 814 | +1.62% | 3,200 | 25億6410万 | -0.12% | 21.03 | 1.41 |
| 12/16 | 812 | 813 | 799 | 801 | -1.48% | 8,400 | 25億2315万 | -1.72% | 20.69 | 1.39 |
| 12/15 | 817 | 821 | 811 | 813 | -0.61% | 2,600 | 25億6095万 | -0.25% | 21 | 1.41 |
| 12/12 | 818 | 818 | 818 | 818 | 0% | 2,600 | 25億7670万 | +0.37% | 21.13 | 1.42 |
| 12/11 | 824 | 824 | 815 | 818 | +0.12% | 2,900 | 25億7670万 | +0.37% | 21.13 | 1.42 |
| 12/10 | 820 | 823 | 816 | 817 | -0.37% | 3,100 | 25億7355万 | +0.37% | 21.1 | 1.42 |
| 12/09 | 822 | 822 | 818 | 820 | -0.24% | 1,600 | 25億8300万 | +0.74% | 21.18 | 1.42 |
| 12/08 | 815 | 829 | 815 | 822 | +0.12% | 5,800 | 25億8930万 | +0.98% | 21.23 | 1.42 |
| 12/05 | 820 | 821 | 819 | 821 | +0.24% | 3,700 | 25億8615万 | +0.98% | 21.21 | 1.42 |
| 12/04 | 808 | 819 | 808 | 819 | +1.11% | 2,800 | 25億7985万 | +0.74% | 21.16 | 1.42 |
| 12/03 | 816 | 820 | 785 | 810 | -0.61% | 12,300 | 25億5150万 | -0.37% | 20.92 | 1.4 |
| 12/02 | 819 | 819 | 815 | 815 | -0.24% | 3,100 | 25億6725万 | +0.25% | 21.05 | 1.41 |
| 12/01 | 816 | 820 | 815 | 817 | +0.12% | 4,000 | 25億7355万 | +0.62% | 21.1 | 1.42 |
| 11/28 | 810 | 819 | 810 | 816 | +0.12% | 1,800 | 25億7040万 | +0.49% | 21.08 | 1.41 |
| 11/27 | 811 | 818 | 811 | 815 | +0.49% | 2,800 | 25億6725万 | +0.49% | 21.05 | 1.41 |
| 11/26 | 811 | 820 | 811 | 811 | -0.49% | 4,200 | 25億5465万 | +0.12% | 20.95 | 1.4 |
| 11/25 | 816 | 818 | 809 | 815 | -0.12% | 5,900 | 25億6725万 | +0.62% | 21.05 | 1.41 |
| 11/21 | 813 | 816 | 813 | 816 | +0.25% | 2,800 | 25億7040万 | +0.74% | 21.08 | 1.41 |
| 11/20 | 810 | 814 | 810 | 814 | -0.73% | 700 | 25億6410万 | +0.62% | 21.03 | 1.41 |
| 11/19 | 819 | 821 | 814 | 820 | +0.99% | 5,200 | 25億8300万 | +1.36% | 21.18 | 1.42 |
| 11/18 | 808 | 812 | 808 | 812 | +0.37% | 4,400 | 25億5780万 | +0.5% | 20.98 | 1.41 |
| 11/17 | 807 | 812 | 806 | 809 | +0.25% | 4,900 | 25億4835万 | +0.12% | 20.9 | 1.4 |
| 11/14 | 808 | 810 | 807 | 807 | -0.12% | 5,000 | 25億4205万 | -0.12% | 20.85 | 1.4 |
| 11/13 | 814 | 814 | 808 | 808 | -0.86% | 1,100 | 25億4520万 | 0% | 20.87 | 1.4 |
| 11/12 | 814 | 815 | 809 | 815 | 0% | 4,700 | 25億6725万 | +0.74% | 21.05 | 1.41 |
| 11/11 | 822 | 823 | 815 | 815 | -0.49% | 2,400 | 25億6725万 | +0.74% | 21.05 | 1.41 |
| 11/10 | 821 | 821 | 815 | 819 | +0.49% | 1,500 | 25億7985万 | +1.11% | 21.16 | 1.42 |
| 11/07 | 806 | 816 | 806 | 815 | +1.37% | 5,800 | 25億6725万 | +0.62% | 21.05 | 1.41 |
| 11/06 | 805 | 807 | 800 | 804 | -0.74% | 3,900 | 25億3260万 | -0.86% | 20.77 | 1.39 |
| 11/05 | 811 | 811 | 805 | 810 | -0.12% | 1,200 | 25億5150万 | -0.37% | 20.92 | 1.4 |
| 11/04 | 814 | 817 | 802 | 811 | +0.25% | 5,800 | 25億5465万 | -0.37% | 20.95 | 1.4 |
| 10/31 | 798 | 814 | 795 | 809 | +0.87% | 7,900 | 25億4835万 | -0.86% | 20.9 | 1.4 |
