株価チャート
2014/10/17～2015/03/31
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 578 | 578 | 578 | 578 | 0% | 400 | 40億2078万 | -0.26% | 9.7 | 1.04 |
| 03/27 | 578 | 578 | 578 | 578 | -1.28% | 200 | 40億2078万 | -0.26% | 9.7 | 1.04 |
| 03/26 | 586 | 586 | 571 | 585 | -0.17% | 1,800 | 40億7300万 | +1.04% | 9.83 | 1.05 |
| 03/25 | 586 | 586 | 586 | 586 | -0.26% | 200 | 40億7996万 | +1.03% | 9.85 | 1.05 |
| 03/24 | 588 | 588 | 588 | 588 | +3.98% | 200 | 40億9041万 | +1.12% | 9.87 | 1.06 |
| 03/23 | 576 | 576 | 565 | 565 | -1.82% | 1,400 | 39億3375万 | -2.59% | 9.49 | 1.01 |
| 03/19 | 559 | 576 | 559 | 576 | +0.35% | 1,600 | 40億686万 | -0.95% | 9.67 | 1.03 |
| 03/18 | 573 | 574 | 563 | 574 | -0.35% | 1,800 | 39億9293万 | -1.46% | 9.64 | 1.03 |
| 03/16 | 574 | 589 | 574 | 576 | +0.44% | 600 | 40億686万 | -1.12% | 9.67 | 1.03 |
| 03/13 | 594 | 594 | 572 | 573 | -1.21% | 1,600 | 39億8945万 | -1.38% | 9.63 | 1.03 |
| 03/12 | 595 | 595 | 580 | 580 | 0% | 1,000 | 40億3819万 | -0.17% | 9.75 | 1.04 |
| 03/11 | 600 | 600 | 580 | 580 | -0.17% | 1,800 | 40億3819万 | -0.17% | 9.75 | 1.04 |
| 03/10 | 588 | 588 | 581 | 581 | +0.17% | 1,200 | 40億4515万 | -0.17% | 9.76 | 1.04 |
| 03/09 | 585 | 585 | 570 | 580 | -0.85% | 3,200 | 40億3819万 | -0.34% | 9.75 | 1.04 |
| 03/06 | 580 | 585 | 570 | 585 | +3.54% | 1,600 | 40億7300万 | +0.52% | 9.83 | 1.05 |
| 03/05 | 575 | 580 | 565 | 565 | -3.34% | 3,400 | 39億3375万 | -3.09% | 9.49 | 1.01 |
| 03/03 | 568 | 585 | 568 | 585 | +2.72% | 600 | 40億6952万 | +0.09% | 9.82 | 1.05 |
| 03/02 | 570 | 580 | 569 | 569 | -2.49% | 800 | 39億6160万 | -2.4% | 9.56 | 1.02 |
| 02/27 | 572 | 584 | 572 | 584 | -0.09% | 1,800 | 40億6256万 | -0.09% | 9.8 | 1.05 |
| 02/26 | 586 | 586 | 572 | 584 | +2.28% | 1,000 | 40億6604万 | 0% | 9.81 | 1.05 |
| 02/25 | 576 | 576 | 571 | 571 | -0.87% | 1,800 | 39億7553万 | -2.23% | 9.59 | 1.03 |
| 02/24 | 567 | 591 | 567 | 576 | -0.95% | 1,200 | 40億1034万 | -1.37% | 9.68 | 1.03 |
| 02/23 | 582 | 582 | 582 | 582 | -0.51% | 400 | 40億4863万 | -0.43% | 9.77 | 1.04 |
| 02/20 | 575 | 585 | 571 | 585 | -0.85% | 2,200 | 40億6952万 | +0.09% | 9.82 | 1.05 |
| 02/18 | 590 | 590 | 590 | 590 | +2.08% | 200 | 41億433万 | +0.94% | 9.91 | 1.06 |
| 02/17 | 578 | 578 | 578 | 578 | -2.61% | 600 | 40億2078万 | -0.94% | 9.7 | 1.04 |
| 02/16 | 593 | 593 | 593 | 593 | -1.08% | 400 | 41億2870万 | +1.89% | 9.96 | 1.06 |
| 02/13 | 600 | 600 | 600 | 600 | -0.08% | 600 | 41億7395万 | +3.18% | 10.07 | 1.08 |
| 02/12 | 585 | 600 | 585 | 600 | +4.08% | 6,800 | 41億7744万 | +3.45% | 10.08 | 1.08 |
| 02/10 | 582 | 595 | 577 | 577 | -0.95% | 800 | 40億1382万 | -0.43% | 9.69 | 1.04 |
| 02/09 | 556 | 586 | 556 | 582 | -2.92% | 4,400 | 40億5211万 | +0.52% | 9.78 | 1.05 |
| 02/05 | 582 | 600 | 582 | 600 | +5.83% | 1,600 | 41億7395万 | +3.54% | 10.07 | 1.08 |
| 02/04 | 567 | 567 | 567 | 567 | +0.09% | 200 | 39億4419万 | -1.82% | 9.52 | 1.02 |
| 02/03 | 566 | 566 | 566 | 566 | -1.57% | 200 | 39億4071万 | -1.91% | 9.51 | 1.02 |
| 02/02 | 575 | 575 | 575 | 575 | -0.52% | 1,000 | 40億338万 | -0.35% | 9.66 | 1.03 |
| 01/30 | 578 | 593 | 578 | 578 | -2.45% | 1,000 | 40億2426万 | +0.17% | 9.71 | 1.04 |
| 01/29 | 578 | 593 | 578 | 593 | +1.28% | 400 | 41億2522万 | +2.86% | 9.96 | 1.06 |
| 01/28 | 598 | 598 | 585 | 585 | -1.68% | 800 | 40億7300万 | +1.56% | 9.83 | 1.05 |
| 01/27 | 598 | 598 | 583 | 595 | -0.58% | 1,000 | 41億4262万 | +3.48% | 10 | 1.07 |
| 01/26 | 590 | 599 | 590 | 599 | +1.79% | 400 | 41億6699万 | +4.09% | 10.06 | 1.07 |
| 01/23 | 576 | 588 | 573 | 588 | +2.17% | 1,000 | 40億9389万 | +2.44% | 9.88 | 1.06 |
| 01/22 | 588 | 588 | 576 | 576 | -2.46% | 600 | 40億686万 | +0.44% | 9.67 | 1.03 |
| 01/20 | 590 | 590 | 590 | 590 | +0.85% | 200 | 41億781万 | +3.15% | 9.91 | 1.06 |
| 01/19 | 590 | 600 | 572 | 585 | +4% | 1,200 | 40億7300万 | +2.27% | 9.83 | 1.05 |
| 01/16 | 570 | 570 | 563 | 563 | -3.85% | 400 | 39億1635万 | -1.66% | 9.45 | 1.01 |
| 01/15 | 600 | 600 | 585 | 585 | +1.92% | 1,400 | 40億7300万 | +2.09% | 9.83 | 1.05 |
| 01/14 | 576 | 576 | 566 | 574 | -0.52% | 800 | 39億9641万 | +0.35% | 9.64 | 1.03 |
| 01/13 | 577 | 577 | 577 | 577 | -0.17% | 200 | 40億1730万 | +0.7% | 9.7 | 1.04 |
| 01/08 | 579 | 579 | 578 | 578 | +2.21% | 1,000 | 40億2426万 | +0.87% | 9.71 | 1.04 |
| 01/07 | 551 | 566 | 551 | 566 | -1.57% | 2,200 | 39億3723万 | -1.48% | 9.5 | 1.02 |
| 01/06 | 575 | 575 | 563 | 575 | +2.22% | 600 | 39億9989万 | +0.09% | 9.65 | 1.03 |
| 01/05 | 565 | 575 | 562 | 562 | -2.18% | 1,800 | 39億1286万 | -2.09% | 9.44 | 1.01 |
| 2014 |
| 12/30 | 575 | 575 | 575 | 575 | +0.17% | 200 | 39億9989万 | -0.09% | 9.65 | 1.03 |
| 12/29 | 574 | 574 | 565 | 574 | +0.35% | 800 | 39億9293万 | -0.43% | 9.64 | 1.03 |
| 12/26 | 575 | 575 | 562 | 572 | 0% | 1,000 | 39億7901万 | -0.95% | 9.6 | 1.03 |
| 12/25 | 570 | 575 | 555 | 572 | +0.26% | 3,000 | 39億7901万 | -1.12% | 9.6 | 1.03 |
| 12/24 | 560 | 580 | 560 | 570 | +1.33% | 8,200 | 39億6856万 | -1.55% | 9.58 | 1.02 |
| 12/22 | 565 | 593 | 563 | 563 | -1.75% | 2,600 | 39億1635万 | -2.68% | 9.45 | 1.01 |
| 12/19 | 545 | 573 | 545 | 573 | +2.23% | 9,200 | 39億8597万 | -1.12% | 9.62 | 1.03 |
| 12/17 | 551 | 560 | 535 | 560 | -0.88% | 1,800 | 38億9894万 | -3.61% | 9.41 | 1.01 |
| 12/16 | 559 | 565 | 550 | 565 | -2.16% | 2,000 | 39億3375万 | -2.92% | 9.49 | 1.01 |
| 12/12 | 578 | 578 | 578 | 578 | +0.43% | 600 | 40億2078万 | -1.11% | 9.7 | 1.04 |
| 12/11 | 575 | 575 | 567 | 575 | +0.09% | 2,800 | 40億338万 | -1.88% | 9.66 | 1.03 |
| 12/10 | 575 | 575 | 575 | 575 | -0.26% | 200 | 39億9989万 | -2.3% | 9.65 | 1.03 |
| 12/09 | 576 | 576 | 576 | 576 | +2.4% | 600 | 40億1034万 | -2.21% | 9.68 | 1.03 |
| 12/08 | 583 | 583 | 563 | 563 | -0.88% | 800 | 39億1635万 | -4.82% | 9.45 | 1.01 |
| 12/05 | 575 | 589 | 567 | 568 | -3.81% | 3,000 | 39億5116万 | -4.3% | 9.54 | 1.02 |
| 12/04 | 585 | 595 | 580 | 590 | +0.08% | 2,600 | 41億781万 | -0.84% | 9.91 | 1.06 |
| 12/03 | 550 | 595 | 550 | 590 | +4.71% | 20,200 | 41億433万 | -0.92% | 9.91 | 1.06 |
| 12/02 | 559 | 572 | 559 | 563 | -3.26% | 1,600 | 39億1983万 | -5.54% | 9.46 | 1.01 |
| 12/01 | 570 | 582 | 570 | 582 | -0.51% | 1,400 | 40億5211万 | -2.68% | 9.78 | 1.05 |
| 11/28 | 589 | 589 | 565 | 585 | +1.39% | 1,600 | 40億7300万 | -2.5% | 9.83 | 1.05 |
| 11/27 | 626 | 626 | 577 | 577 | -3.83% | 5,200 | 40億1730万 | -3.99% | 9.7 | 1.04 |
| 11/26 | 581 | 618 | 581 | 600 | +6.38% | 4,000 | 41億7744万 | -0.33% | 10.08 | 1.08 |
| 11/25 | 579 | 579 | 564 | 564 | -2.84% | 300,600 | 39億2679万 | -6.31% | 9.48 | 1.01 |
| 11/21 | 581 | 581 | 581 | 581 | -0.94% | 1,600 | 40億4167万 | -3.89% | 9.75 | 1.04 |
| 11/20 | 579 | 586 | 576 | 586 | -1.43% | 2,600 | 40億7996万 | -3.46% | 9.85 | 1.05 |
| 11/19 | 590 | 595 | 586 | 595 | -0.92% | 6,600 | 41億3914万 | -2.7% | 9.99 | 1.07 |
| 11/18 | 597 | 600 | 586 | 600 | 0% | 6,000 | 41億7744万 | -2.12% | 10.08 | 1.08 |
| 11/17 | 595 | 600 | 595 | 600 | +0.84% | 4,400 | 41億7744万 | -1.8% | 10.08 | 1.08 |
| 11/14 | 565 | 595 | 565 | 595 | +7.21% | 9,000 | 41億4262万 | -2.14% | 10 | 1.07 |
| 11/13 | 600 | 600 | 535 | 555 | -6.01% | 13,600 | 38億6413万 | -8.42% | 9.33 | 1 |
| 11/12 | 611 | 611 | 591 | 591 | -3.36% | 1,800 | 41億1129万 | -2.72% | 9.92 | 1.06 |
| 11/11 | 605 | 611 | 590 | 611 | +1.83% | 5,000 | 42億5402万 | +0.83% | 10.27 | 1.1 |
| 11/10 | 610 | 610 | 595 | 600 | -1.48% | 5,600 | 41億7744万 | -0.66% | 10.08 | 1.08 |
| 11/07 | 578 | 620 | 578 | 609 | -2.09% | 11,000 | 42億4010万 | +1% | 10.23 | 1.09 |
| 11/06 | 602 | 622 | 602 | 622 | 0% | 2,400 | 43億3061万 | +3.49% | 10.45 | 1.12 |
| 11/05 | 593 | 622 | 593 | 622 | +2.39% | 1,800 | 43億3061万 | +3.67% | 10.45 | 1.12 |
| 11/04 | 601 | 625 | 601 | 608 | -1.3% | 3,400 | 42億2965万 | +1.59% | 10.21 | 1.09 |
| 10/31 | 586 | 616 | 586 | 616 | +0.16% | 1,800 | 42億8535万 | +3.1% | 10.34 | 1.11 |
| 10/30 | 601 | 615 | 600 | 615 | +0.74% | 4,600 | 42億7839万 | +3.1% | 10.33 | 1.1 |
| 10/29 | 610 | 625 | 610 | 610 | 0% | 1,200 | 42億4706万 | +2.52% | 10.25 | 1.1 |
| 10/28 | 610 | 610 | 580 | 610 | +1.67% | 4,400 | 42億4706万 | +2.87% | 10.25 | 1.1 |
| 10/27 | 642 | 642 | 600 | 600 | -4.31% | 3,200 | 41億7744万 | +1.35% | 10.08 | 1.08 |
| 10/24 | 620 | 627 | 620 | 627 | +1.29% | 2,200 | 43億6542万 | +6.27% | 10.54 | 1.13 |
| 10/23 | 600 | 626 | 585 | 619 | +0.65% | 10,000 | 43億972万 | +5.45% | 10.4 | 1.11 |
| 10/22 | 594 | 615 | 594 | 615 | +2.5% | 3,400 | 42億8187万 | +5.13% | 10.33 | 1.1 |
| 10/21 | 610 | 615 | 575 | 600 | +1.52% | 15,400 | 41億7744万 | +2.74% | 10.08 | 1.08 |
| 10/20 | 649 | 649 | 588 | 591 | -5.06% | 17,000 | 41億1477万 | +1.37% | 9.93 | 1.06 |
| 10/17 | 640 | 650 | 600 | 623 | -4.96% | 23,000 | 43億3409万 | +6.96% | 10.46 | 1.12 |
