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 | 932 | 932 | 911 | 915 | -0.22% | 30,300 | 560億2068万 | -3.07% | 11.3 | 0.66 |
| 03/30 | 918 | 924 | 911 | 917 | +0.22% | 30,100 | 561億4313万 | -3.07% | 11.33 | 0.66 |
| 03/27 | 920 | 934 | 913 | 915 | -1.4% | 46,800 | 560億2068万 | -3.48% | 11.3 | 0.66 |
| 03/26 | 936 | 940 | 920 | 928 | -0.96% | 67,200 | 568億1661万 | -2.32% | 11.46 | 0.67 |
| 03/25 | 945 | 945 | 936 | 937 | -1.78% | 56,900 | 573億6763万 | -1.58% | 11.57 | 0.67 |
| 03/24 | 941 | 960 | 938 | 954 | +0.53% | 58,700 | 584億845万 | +0.21% | 11.78 | 0.69 |
| 03/23 | 950 | 959 | 947 | 949 | -0.11% | 20,200 | 581億233万 | -0.21% | 11.72 | 0.68 |
| 03/20 | 960 | 960 | 936 | 950 | -0.52% | 37,900 | 581億6355万 | -0.11% | 11.73 | 0.68 |
| 03/19 | 952 | 960 | 931 | 955 | +0.32% | 65,300 | 584億6968万 | +0.42% | 11.8 | 0.69 |
| 03/18 | 958 | 958 | 949 | 952 | +0.42% | 22,000 | 582億8600万 | +0.21% | 11.76 | 0.68 |
| 03/17 | 954 | 959 | 942 | 948 | +0.85% | 30,000 | 580億4110万 | -0.21% | 11.71 | 0.68 |
| 03/16 | 931 | 954 | 931 | 940 | +0.32% | 26,000 | 575億5130万 | -1.05% | 11.61 | 0.68 |
| 03/13 | 927 | 955 | 927 | 937 | -0.53% | 90,500 | 573億6763万 | -1.26% | 11.57 | 0.67 |
| 03/12 | 936 | 954 | 936 | 942 | +1.51% | 63,600 | 576億7375万 | -0.63% | 11.63 | 0.68 |
| 03/11 | 930 | 945 | 922 | 928 | -0.43% | 41,700 | 568億1661万 | -2.01% | 11.46 | 0.67 |
| 03/10 | 937 | 949 | 930 | 932 | -0.32% | 30,500 | 570億6150万 | -1.48% | 11.51 | 0.67 |
| 03/09 | 939 | 946 | 932 | 935 | -0.64% | 27,000 | 572億4518万 | -1.06% | 11.55 | 0.67 |
| 03/06 | 944 | 964 | 940 | 941 | -0.32% | 43,900 | 576億1253万 | -0.32% | 11.62 | 0.68 |
| 03/05 | 940 | 955 | 940 | 944 | +0.21% | 42,300 | 577億9620万 | +0.11% | 11.66 | 0.68 |
| 03/04 | 957 | 957 | 941 | 942 | -1.77% | 28,000 | 576億7375万 | 0% | 11.63 | 0.68 |
| 03/03 | 965 | 973 | 954 | 959 | -0.31% | 17,600 | 587億1457万 | +2.02% | 11.84 | 0.69 |
| 03/02 | 963 | 980 | 962 | 962 | +0.73% | 24,600 | 588億9825万 | +2.67% | 11.88 | 0.69 |
| 02/27 | 980 | 980 | 954 | 955 | -2.55% | 39,000 | 584億6968万 | +2.25% | 11.8 | 0.69 |
| 02/26 | 975 | 980 | 969 | 980 | +0.72% | 35,400 | 600億30万 | +5.26% | 12.1 | 0.7 |
| 02/25 | 974 | 979 | 961 | 973 | +0.21% | 24,800 | 595億7172万 | +4.96% | 12.02 | 0.7 |
| 02/24 | 960 | 979 | 960 | 971 | +0.52% | 52,200 | 594億4927万 | +5.09% | 11.99 | 0.7 |
| 02/23 | 972 | 980 | 960 | 966 | -1.43% | 44,800 | 591億4315万 | +5% | 11.93 | 0.69 |
| 02/20 | 969 | 986 | 969 | 980 | +1.34% | 40,700 | 600億30万 | +6.87% | 12.1 | 0.7 |
| 02/19 | 948 | 969 | 948 | 967 | +2.33% | 51,000 | 592億437万 | +5.8% | 11.94 | 0.7 |
| 02/18 | 940 | 963 | 940 | 945 | +1.83% | 64,000 | 578億5743万 | +3.73% | 11.67 | 0.68 |
| 02/17 | 940 | 949 | 922 | 928 | -0.96% | 43,400 | 568億1661万 | +2.2% | 11.46 | 0.67 |
| 02/16 | 945 | 964 | 937 | 937 | -0.95% | 40,900 | 573億6763万 | +3.31% | 11.57 | 0.67 |
| 02/13 | 950 | 958 | 937 | 946 | 0% | 48,900 | 579億1865万 | +4.53% | 11.68 | 0.68 |
| 02/12 | 950 | 964 | 933 | 946 | -0.21% | 95,600 | 579億1865万 | +4.76% | 11.68 | 0.68 |
| 02/10 | 934 | 949 | 924 | 948 | +0.74% | 18,300 | 580億4110万 | +5.22% | 11.71 | 0.68 |
| 02/09 | 940 | 949 | 933 | 941 | +1.4% | 45,100 | 576億1253万 | +4.67% | 11.62 | 0.68 |
| 02/06 | 922 | 943 | 916 | 928 | +1.87% | 58,500 | 568億1661万 | +3.34% | 11.46 | 0.67 |
| 02/05 | 930 | 930 | 905 | 911 | -1.19% | 20,100 | 557億7578万 | +1.45% | 11.25 | 0.65 |
| 02/04 | 905 | 929 | 900 | 922 | +2.56% | 41,000 | 564億4926万 | +2.67% | 11.39 | 0.66 |
| 02/03 | 906 | 908 | 891 | 899 | -0.77% | 29,200 | 550億4109万 | +0.22% | 11.1 | 0.65 |
| 02/02 | 893 | 909 | 893 | 906 | -0.22% | 23,000 | 554億6966万 | +0.89% | 11.19 | 0.65 |
| 01/30 | 900 | 910 | 899 | 908 | -0.33% | 47,900 | 555億9211万 | +1.11% | 11.22 | 0.65 |
| 01/29 | 914 | 915 | 909 | 911 | -0.22% | 14,000 | 557億7578万 | +1.45% | 11.25 | 0.65 |
| 01/28 | 903 | 916 | 901 | 913 | +1.11% | 44,600 | 558億9823万 | +1.78% | 11.28 | 0.66 |
| 01/27 | 897 | 905 | 892 | 903 | +2.38% | 21,800 | 552億8599万 | +0.89% | 11.15 | 0.65 |
| 01/26 | 871 | 891 | 871 | 882 | -0.11% | 30,800 | 540億27万 | -1.45% | 10.89 | 0.63 |
| 01/23 | 890 | 896 | 881 | 883 | -0.23% | 33,200 | 540億6149万 | -1.23% | 10.91 | 0.63 |
| 01/22 | 885 | 890 | 876 | 885 | +0.91% | 22,500 | 541億8394万 | -0.9% | 10.93 | 0.64 |
| 01/21 | 896 | 896 | 876 | 877 | -1.57% | 32,200 | 536億9414万 | -1.9% | 10.83 | 0.63 |
| 01/20 | 900 | 909 | 886 | 891 | +0.22% | 44,800 | 545億5129万 | -0.34% | 11.01 | 0.64 |
| 01/19 | 885 | 901 | 885 | 889 | +1.37% | 13,300 | 544億2884万 | -0.67% | 10.98 | 0.64 |
| 01/16 | 891 | 900 | 865 | 877 | -3.2% | 40,800 | 536億9414万 | -2.01% | 10.83 | 0.63 |
| 01/15 | 890 | 909 | 890 | 906 | +2.84% | 30,600 | 554億6966万 | +1.12% | 11.19 | 0.65 |
| 01/14 | 883 | 895 | 880 | 881 | -0.56% | 17,400 | 539億3904万 | -1.67% | 10.88 | 0.63 |
| 01/13 | 881 | 890 | 875 | 886 | -1.01% | 27,700 | 542億4516万 | -1.12% | 10.94 | 0.64 |
| 01/09 | 901 | 909 | 890 | 895 | -0.89% | 40,100 | 547億9619万 | 0% | 11.05 | 0.64 |
| 01/08 | 887 | 903 | 884 | 903 | +1.35% | 28,900 | 552億8599万 | +0.89% | 11.15 | 0.65 |
| 01/07 | 873 | 898 | 873 | 891 | +0.34% | 29,700 | 545億5129万 | -0.22% | 11.01 | 0.64 |
| 01/06 | 908 | 908 | 888 | 888 | -2.52% | 43,500 | 543億6761万 | -0.45% | 10.97 | 0.64 |
| 01/05 | 913 | 917 | 902 | 911 | +0.22% | 24,300 | 557億7578万 | +2.24% | 11.25 | 0.65 |
| 2014 |
| 12/30 | 928 | 928 | 909 | 909 | -1.2% | 26,100 | 556億5333万 | +2.25% | 11.23 | 0.65 |
| 12/29 | 915 | 923 | 912 | 920 | +0.99% | 30,800 | 563億2681万 | +3.6% | 11.36 | 0.66 |
| 12/26 | 901 | 912 | 901 | 911 | +0.33% | 33,000 | 557億7578万 | +2.82% | 11.25 | 0.65 |
| 12/25 | 908 | 915 | 899 | 908 | -0.55% | 40,600 | 555億9211万 | +2.71% | 11.22 | 0.65 |
| 12/24 | 911 | 925 | 907 | 913 | +0.22% | 69,600 | 558億9823万 | +3.51% | 11.28 | 0.66 |
| 12/22 | 911 | 911 | 902 | 911 | +0.22% | 26,400 | 557億7578万 | +3.52% | 11.25 | 0.65 |
| 12/19 | 904 | 910 | 899 | 909 | +2.83% | 35,300 | 556億5333万 | +3.41% | 11.23 | 0.65 |
| 12/18 | 885 | 893 | 880 | 884 | +1.49% | 31,000 | 541億2271万 | +0.68% | 10.92 | 0.64 |
| 12/17 | 878 | 883 | 865 | 871 | -2.13% | 49,500 | 533億2679万 | -0.68% | 10.76 | 0.63 |
| 12/16 | 870 | 899 | 864 | 890 | +2.3% | 97,100 | 544億9006万 | +1.48% | 10.99 | 0.64 |
| 12/15 | 848 | 874 | 847 | 870 | +2.96% | 56,300 | 532億6557万 | -0.68% | 10.75 | 0.63 |
| 12/12 | 875 | 885 | 845 | 845 | -6.63% | 200,900 | 517億3495万 | -3.54% | 10.44 | 0.61 |
| 12/11 | 904 | 908 | 898 | 905 | +1.46% | 47,800 | 554億844万 | +3.19% | 11.18 | 0.65 |
| 12/10 | 894 | 907 | 883 | 892 | -0.78% | 70,600 | 546億1251万 | +1.48% | 11.02 | 0.64 |
| 12/09 | 904 | 908 | 893 | 899 | -0.88% | 36,000 | 550億4109万 | +2.04% | 11.1 | 0.65 |
| 12/08 | 900 | 910 | 900 | 907 | +0.89% | 45,200 | 555億3088万 | +2.72% | 11.2 | 0.65 |
| 12/05 | 896 | 900 | 881 | 899 | +0.56% | 53,000 | 550億4109万 | +1.81% | 11.1 | 0.65 |
| 12/04 | 883 | 898 | 883 | 894 | +1.82% | 60,100 | 547億3496万 | +1.25% | 11.04 | 0.64 |
| 12/03 | 874 | 881 | 873 | 878 | -0.45% | 35,600 | 537億5537万 | -0.57% | 10.84 | 0.63 |
| 12/02 | 877 | 883 | 873 | 882 | +0.92% | 50,600 | 540億27万 | -0.23% | 10.89 | 0.63 |
| 12/01 | 868 | 877 | 867 | 874 | +1.27% | 38,800 | 535億1047万 | -1.13% | 10.8 | 0.63 |
| 11/28 | 858 | 869 | 858 | 863 | +0.82% | 74,000 | 528億3699万 | -2.49% | 10.66 | 0.62 |
| 11/27 | 867 | 867 | 851 | 856 | -0.7% | 50,100 | 524億842万 | -3.39% | 10.57 | 0.62 |
| 11/26 | 871 | 872 | 851 | 862 | -1.03% | 82,400 | 527億7577万 | -2.71% | 10.65 | 0.62 |
| 11/25 | 880 | 884 | 860 | 871 | -0.8% | 62,200 | 533億2679万 | -1.8% | 10.76 | 0.63 |
| 11/21 | 867 | 879 | 861 | 878 | +1.04% | 48,300 | 537億5537万 | -1.01% | 10.84 | 0.63 |
| 11/20 | 869 | 880 | 868 | 869 | +0.35% | 47,600 | 532億434万 | -2.03% | 10.73 | 0.62 |
| 11/19 | 868 | 878 | 864 | 866 | -0.69% | 34,300 | 530億2067万 | -2.48% | 10.7 | 0.62 |
| 11/18 | 850 | 879 | 850 | 872 | +2.83% | 35,700 | 533億8802万 | -1.91% | 10.77 | 0.63 |
| 11/17 | 884 | 885 | 847 | 848 | -5.15% | 49,700 | 519億1862万 | -4.72% | 10.47 | 0.61 |
| 11/14 | 912 | 912 | 881 | 894 | +1.02% | 59,300 | 547億3496万 | +0.11% | 11.04 | 0.64 |
| 11/13 | 864 | 885 | 864 | 885 | +2.08% | 37,800 | 541億8394万 | -1.01% | 10.93 | 0.64 |
| 11/12 | 865 | 884 | 865 | 867 | 0% | 52,200 | 530億8189万 | -3.24% | 10.71 | 0.62 |
| 11/11 | 859 | 872 | 849 | 867 | +1.52% | 45,100 | 530億8189万 | -3.56% | 10.71 | 0.62 |
| 11/10 | 863 | 863 | 840 | 854 | -1.04% | 69,900 | 522億8597万 | -5.32% | 10.55 | 0.61 |
| 11/07 | 882 | 882 | 863 | 863 | -2.15% | 74,200 | 528億3699万 | -4.75% | 10.66 | 0.62 |
| 11/06 | 937 | 939 | 874 | 882 | -7.35% | 114,500 | 540億27万 | -3.18% | 10.89 | 0.63 |
| 11/05 | 939 | 953 | 929 | 952 | +1.28% | 62,100 | 582億8600万 | +4.16% | 11.76 | 0.68 |
| 11/04 | 947 | 963 | 933 | 940 | -0.53% | 95,400 | 575億5130万 | +2.73% | 11.61 | 0.68 |
| 10/31 | 919 | 952 | 908 | 945 | +3.96% | 103,400 | 578億5743万 | +3.17% | 11.67 | 0.68 |
