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 | 836 | 848 | 820 | 820 | -1.44% | 4,441,200 | 5254億8139万 | +0.99% | 19.79 | 1.26 |
| 03/30 | 826 | 833 | 820 | 832 | +0.48% | 2,890,100 | 5331億7137万 | +2.34% | 20.08 | 1.28 |
| 03/27 | 832 | 841 | 820 | 828 | -1.08% | 3,603,200 | 5306億804万 | +1.85% | 19.98 | 1.28 |
| 03/26 | 842 | 848 | 832 | 837 | -1.3% | 2,852,900 | 5363億7552万 | +2.95% | 20.2 | 1.29 |
| 03/25 | 843 | 849 | 838 | 848 | +0.95% | 3,409,300 | 5434億2466万 | +4.43% | 20.46 | 1.31 |
| 03/24 | 830 | 843 | 827 | 840 | +0.84% | 3,716,000 | 5382億9801万 | +3.58% | 20.27 | 1.29 |
| 03/23 | 838 | 844 | 829 | 833 | -0.24% | 1,865,900 | 5338億1220万 | +2.97% | 20.1 | 1.28 |
| 03/20 | 819 | 839 | 814 | 835 | +1.58% | 4,630,100 | 5350億9386万 | +3.34% | 20.15 | 1.29 |
| 03/19 | 820 | 826 | 813 | 822 | -0.12% | 3,124,900 | 5267億6306万 | +2.11% | 19.83 | 1.27 |
| 03/18 | 825 | 826 | 812 | 823 | -0.24% | 2,932,700 | 5274億389万 | +2.49% | 19.86 | 1.27 |
| 03/17 | 829 | 833 | 818 | 825 | +0.36% | 3,344,100 | 5286億8555万 | +3% | 19.91 | 1.27 |
| 03/16 | 833 | 842 | 818 | 822 | -0.6% | 4,511,100 | 5267億6306万 | +3.01% | 19.83 | 1.27 |
| 03/13 | 793 | 835 | 784 | 827 | +5.22% | 10,777,100 | 5299億6721万 | +4.03% | 19.95 | 1.27 |
| 03/12 | 778 | 788 | 772 | 786 | +1.68% | 3,281,200 | 5036億9314万 | -0.76% | 18.97 | 1.21 |
| 03/11 | 773 | 779 | 770 | 773 | -0.77% | 2,513,400 | 4953億6234万 | -2.15% | 18.65 | 1.19 |
| 03/10 | 786 | 791 | 774 | 779 | +0.26% | 3,821,100 | 4992億732万 | -1.27% | 18.8 | 1.2 |
| 03/09 | 788 | 790 | 775 | 777 | -2.02% | 2,689,000 | 4979億2566万 | -1.27% | 18.75 | 1.2 |
| 03/06 | 781 | 794 | 778 | 793 | +1.93% | 2,923,100 | 5081億7896万 | +0.89% | 19.13 | 1.22 |
| 03/05 | 779 | 785 | 772 | 778 | -0.13% | 2,664,400 | 4985億6649万 | -0.64% | 18.77 | 1.2 |
| 03/04 | 780 | 785 | 771 | 779 | -0.13% | 3,516,400 | 4992億732万 | -0.51% | 18.8 | 1.2 |
| 03/03 | 787 | 788 | 773 | 780 | -1.76% | 7,623,700 | 4998億4815万 | -0.51% | 18.82 | 1.2 |
| 03/02 | 816 | 817 | 792 | 794 | -2.82% | 5,489,000 | 5088億1979万 | +1.28% | 19.16 | 1.22 |
| 02/27 | 838 | 839 | 814 | 817 | -2.39% | 4,444,400 | 5235億5890万 | +4.08% | 19.71 | 1.26 |
| 02/26 | 824 | 839 | 822 | 837 | +1.21% | 2,335,100 | 5363億7552万 | +6.76% | 20.2 | 1.29 |
| 02/25 | 832 | 835 | 824 | 827 | -0.72% | 2,213,500 | 5299億6721万 | +5.48% | 19.95 | 1.27 |
| 02/24 | 838 | 838 | 823 | 833 | -0.48% | 2,740,500 | 5338億1220万 | +6.25% | 20.1 | 1.28 |
| 02/23 | 826 | 845 | 823 | 837 | +1.82% | 3,936,500 | 5363億7552万 | +6.9% | 20.2 | 1.29 |
| 02/20 | 827 | 834 | 816 | 822 | +0.12% | 2,787,200 | 5267億6306万 | +5.12% | 19.83 | 1.27 |
| 02/19 | 808 | 824 | 807 | 821 | +1.61% | 3,425,800 | 5261億2222万 | +5.12% | 19.81 | 1.26 |
| 02/18 | 801 | 810 | 795 | 808 | +1% | 2,762,300 | 5177億9142万 | +3.59% | 19.5 | 1.24 |
| 02/17 | 794 | 810 | 793 | 800 | +0.63% | 3,187,800 | 5126億6477万 | +2.56% | 19.3 | 1.23 |
| 02/16 | 786 | 803 | 786 | 795 | +2.05% | 3,717,900 | 5094億6062万 | +1.79% | 19.18 | 1.22 |
| 02/13 | 769 | 780 | 767 | 779 | +1.17% | 3,336,200 | 4992億732万 | -0.26% | 18.8 | 1.2 |
| 02/12 | 768 | 774 | 766 | 770 | +1.99% | 3,376,400 | 4934億3984万 | -1.41% | 18.58 | 1.19 |
| 02/10 | 765 | 769 | 748 | 755 | -1.69% | 2,810,900 | 4838億2738万 | -3.58% | 18.22 | 1.16 |
| 02/09 | 766 | 773 | 760 | 768 | +2.26% | 4,067,800 | 4921億5818万 | -2.29% | 18.53 | 1.18 |
| 02/06 | 759 | 762 | 747 | 751 | +0.81% | 4,348,900 | 4812億6406万 | -4.82% | 18.12 | 1.16 |
| 02/05 | 747 | 762 | 733 | 745 | +0.27% | 4,428,300 | 4774億1907万 | -6.05% | 17.98 | 1.15 |
| 02/04 | 740 | 747 | 736 | 743 | +1.5% | 4,200,900 | 4761億3741万 | -6.78% | 17.93 | 1.14 |
| 02/03 | 739 | 742 | 728 | 732 | -0.95% | 3,524,800 | 4690億8827万 | -8.61% | 17.66 | 1.13 |
| 02/02 | 734 | 739 | 726 | 739 | +0.41% | 3,564,400 | 4735億7408万 | -8.08% | 17.83 | 1.14 |
| 01/30 | 748 | 749 | 735 | 736 | -0.67% | 3,967,900 | 4716億5159万 | -8.91% | 17.76 | 1.13 |
| 01/29 | 764 | 765 | 736 | 741 | -3.77% | 6,562,800 | 4748億5575万 | -8.63% | 17.88 | 1.14 |
| 01/28 | 785 | 786 | 768 | 770 | -3.14% | 6,962,900 | 4934億3984万 | -5.17% | 18.58 | 1.19 |
| 01/27 | 799 | 803 | 789 | 795 | +0.51% | 3,781,400 | 5094億6062万 | -2.09% | 19.18 | 1.22 |
| 01/26 | 799 | 799 | 786 | 791 | -2.22% | 2,656,100 | 5068億9730万 | -2.35% | 19.09 | 1.22 |
| 01/23 | 816 | 817 | 806 | 809 | +0.62% | 2,519,600 | 5184億3225万 | -0.12% | 19.52 | 1.25 |
| 01/22 | 815 | 818 | 800 | 804 | -2.19% | 3,402,300 | 5152億2810万 | -0.62% | 19.4 | 1.24 |
| 01/21 | 833 | 835 | 814 | 822 | -0.84% | 2,964,000 | 5267億6306万 | +1.61% | 19.83 | 1.27 |
| 01/20 | 817 | 837 | 811 | 829 | +2.6% | 4,964,100 | 5312億4887万 | +2.6% | 20 | 1.28 |
| 01/19 | 821 | 825 | 803 | 808 | -0.98% | 3,914,300 | 5177億9142万 | 0% | 19.5 | 1.24 |
| 01/16 | 787 | 818 | 786 | 816 | +1.75% | 6,713,900 | 5229億1807万 | +0.74% | 19.69 | 1.26 |
| 01/15 | 800 | 806 | 789 | 802 | +0.12% | 3,088,300 | 5139億4644万 | -1.11% | 19.35 | 1.23 |
| 01/14 | 803 | 810 | 796 | 801 | -0.99% | 2,390,600 | 5133億561万 | -1.48% | 19.33 | 1.23 |
| 01/13 | 800 | 810 | 792 | 809 | +0.25% | 2,614,200 | 5184億3225万 | -0.86% | 19.52 | 1.25 |
| 01/09 | 805 | 812 | 796 | 807 | +0.75% | 3,293,200 | 5171億5059万 | -1.34% | 19.47 | 1.24 |
| 01/08 | 800 | 817 | 792 | 801 | +1.39% | 2,759,300 | 5133億561万 | -2.32% | 19.33 | 1.23 |
| 01/07 | 799 | 802 | 788 | 790 | -1.5% | 3,782,600 | 5062億5646万 | -3.89% | 19.06 | 1.22 |
| 01/06 | 820 | 825 | 799 | 802 | -3.95% | 3,328,500 | 5139億4644万 | -2.67% | 19.35 | 1.23 |
| 01/05 | 831 | 847 | 823 | 835 | -0.71% | 2,332,000 | 5350億9386万 | +1.21% | 20.15 | 1.29 |
| 2014 |
| 12/30 | 859 | 859 | 841 | 841 | -1.06% | 2,483,400 | 5389億3884万 | +1.82% | 20.29 | 1.3 |
| 12/29 | 859 | 862 | 837 | 850 | -0.93% | 2,729,900 | 5447億632万 | +2.78% | 20.51 | 1.31 |
| 12/26 | 829 | 863 | 826 | 858 | +4% | 4,886,800 | 5498億3297万 | +3.75% | 20.7 | 1.32 |
| 12/25 | 829 | 830 | 821 | 825 | -0.72% | 2,133,100 | 5286億8555万 | -0.24% | 19.91 | 1.27 |
| 12/24 | 830 | 837 | 826 | 831 | +1.34% | 3,349,100 | 5325億3053万 | +0.24% | 20.05 | 1.28 |
| 12/22 | 808 | 821 | 805 | 820 | +1.36% | 2,579,800 | 5254億8139万 | -1.2% | 19.79 | 1.26 |
| 12/19 | 810 | 811 | 796 | 809 | +3.06% | 4,275,800 | 5184億3225万 | -2.76% | 19.52 | 1.25 |
| 12/18 | 783 | 789 | 777 | 785 | +3.7% | 3,414,300 | 5030億5231万 | -5.88% | 18.94 | 1.21 |
| 12/17 | 750 | 765 | 743 | 757 | +0.26% | 2,931,300 | 4851億904万 | -9.45% | 18.27 | 1.17 |
| 12/16 | 761 | 767 | 752 | 755 | -2.2% | 3,348,200 | 4838億2738万 | -9.9% | 18.22 | 1.16 |
| 12/15 | 774 | 786 | 770 | 772 | -2.15% | 2,912,800 | 4947億2151万 | -8.1% | 18.63 | 1.19 |
| 12/12 | 798 | 802 | 788 | 789 | -1.87% | 6,200,400 | 5056億1563万 | -6.18% | 19.04 | 1.21 |
| 12/11 | 794 | 810 | 793 | 804 | +0.12% | 3,279,300 | 5152億2810万 | -4.4% | 19.4 | 1.24 |
| 12/10 | 828 | 830 | 796 | 803 | -3.6% | 3,376,700 | 5145億8727万 | -4.52% | 19.38 | 1.24 |
| 12/09 | 840 | 846 | 831 | 833 | -1.88% | 2,026,700 | 5338億1220万 | -1.19% | 20.1 | 1.28 |
| 12/08 | 856 | 857 | 839 | 849 | -0.12% | 2,072,000 | 5440億6549万 | +1.07% | 20.49 | 1.31 |
| 12/05 | 850 | 856 | 845 | 850 | -0.7% | 1,757,200 | 5447億632万 | +1.92% | 20.51 | 1.31 |
| 12/04 | 868 | 871 | 855 | 856 | -0.7% | 1,890,000 | 5485億5131万 | +3.51% | 20.65 | 1.32 |
| 12/03 | 864 | 877 | 861 | 862 | +0.58% | 2,842,200 | 5523億9629万 | +5.25% | 20.8 | 1.33 |
| 12/02 | 858 | 861 | 844 | 857 | -0.7% | 1,954,600 | 5491億9214万 | +5.54% | 20.68 | 1.32 |
| 12/01 | 847 | 867 | 845 | 863 | +1.77% | 1,942,300 | 5530億3713万 | +7.34% | 20.82 | 1.33 |
| 11/28 | 840 | 854 | 839 | 848 | +1.44% | 2,700,300 | 5434億2466万 | +6.53% | 20.46 | 1.31 |
| 11/27 | 848 | 855 | 836 | 836 | -1.07% | 2,523,500 | 5357億3469万 | +6.09% | 20.17 | 1.29 |
| 11/26 | 853 | 860 | 843 | 845 | -1.74% | 2,991,100 | 5415億217万 | +8.19% | 20.39 | 1.3 |
| 11/25 | 876 | 877 | 856 | 860 | +0.23% | 2,938,700 | 5511億1463万 | +10.97% | 20.75 | 1.32 |
| 11/21 | 849 | 859 | 845 | 858 | +1.06% | 3,167,000 | 5498億3297万 | +12.16% | 20.7 | 1.32 |
| 11/20 | 867 | 867 | 849 | 849 | -1.39% | 2,747,800 | 5440億6549万 | +12.15% | 20.49 | 1.31 |
| 11/19 | 870 | 876 | 853 | 861 | -0.12% | 3,630,000 | 5517億5546万 | +14.8% | 20.78 | 1.33 |
| 11/18 | 865 | 880 | 856 | 862 | +0.58% | 4,959,900 | 5523億9629万 | +16.17% | 20.8 | 1.33 |
| 11/17 | 871 | 874 | 853 | 857 | -3.16% | 4,158,100 | 5491億9214万 | +16.6% | 20.68 | 1.32 |
| 11/14 | 859 | 887 | 850 | 885 | +4% | 8,274,800 | 5671億3541万 | +21.57% | 21.35 | 1.36 |
| 11/13 | 841 | 853 | 834 | 851 | +1.19% | 4,990,600 | 5453億4715万 | +18.03% | 20.53 | 1.31 |
| 11/12 | 823 | 859 | 818 | 841 | +3.06% | 9,826,800 | 5389億3884万 | +17.46% | 20.29 | 1.3 |
| 11/11 | 806 | 820 | 795 | 816 | +1.87% | 5,194,700 | 5229億1807万 | +14.77% | 19.69 | 1.26 |
| 11/10 | 777 | 803 | 771 | 801 | +1.14% | 3,253,700 | 5133億561万 | +13.3% | 19.33 | 1.23 |
| 11/07 | 800 | 803 | 779 | 792 | +0.25% | 2,978,900 | 5075億3813万 | +12.66% | 19.11 | 1.22 |
| 11/06 | 812 | 817 | 778 | 790 | -2.59% | 6,712,300 | 5062億5646万 | +12.7% | 19.06 | 1.22 |
| 11/05 | 822 | 826 | 803 | 811 | -2.29% | 7,192,600 | 5197億1391万 | +15.86% | 19.57 | 1.25 |
| 11/04 | 852 | 855 | 809 | 830 | +7.1% | 16,432,100 | 5318億8970万 | +19.08% | 20.03 | 1.28 |
| 10/31 | 699 | 780 | 699 | 775 | +12.48% | 9,773,700 | 4966億4400万 | +11.51% | 18.7 | 1.19 |
