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 | 919 | 923 | 913 | 915 | +0.33% | 23,200 | 85億2038万 | -6.15% | - | 4.78 |
| 03/30 | 916 | 920 | 910 | 912 | -0.65% | 24,400 | 84億9245万 | -6.94% | - | 4.77 |
| 03/27 | 916 | 935 | 905 | 918 | +1.55% | 39,500 | 85億4832万 | -6.8% | - | 4.8 |
| 03/26 | 915 | 922 | 902 | 904 | -1.42% | 56,400 | 84億1795万 | -8.59% | - | 4.72 |
| 03/25 | 914 | 924 | 913 | 917 | +0.33% | 33,400 | 85億3901万 | -7.84% | - | 4.79 |
| 03/24 | 932 | 932 | 910 | 914 | -2.45% | 91,500 | 85億1107万 | -8.51% | - | 4.78 |
| 03/23 | 950 | 950 | 927 | 937 | -1.68% | 58,400 | 84億2559万 | -6.67% | - | 4.73 |
| 03/20 | 943 | 955 | 928 | 953 | +0.53% | 53,100 | 85億6947万 | -5.46% | - | 4.81 |
| 03/19 | 995 | 995 | 940 | 948 | -3.27% | 151,400 | 85億2451万 | -6.23% | - | 4.78 |
| 03/18 | 1,035 | 1,085 | 970 | 980 | +4.81% | 965,500 | 88億1225万 | -3.54% | - | 4.95 |
| 03/17 | 961 | 965 | 922 | 935 | -3.41% | 93,400 | 84億761万 | -8.24% | - | 4.72 |
| 03/16 | 981 | 992 | 966 | 968 | -1.73% | 51,000 | 87億435万 | -5.47% | - | 4.88 |
| 03/13 | 990 | 993 | 982 | 985 | -0.51% | 41,600 | 88億5721万 | -4% | - | 4.97 |
| 03/12 | 994 | 1,005 | 990 | 990 | -1% | 19,300 | 89億217万 | -3.6% | - | 5 |
| 03/11 | 981 | 1,016 | 976 | 1,000 | +0.91% | 56,100 | 89億9210万 | -2.72% | - | 5.05 |
| 03/10 | 1,000 | 1,010 | 990 | 991 | -1.1% | 49,800 | 89億1117万 | -3.6% | - | 5 |
| 03/09 | 1,005 | 1,010 | 998 | 1,002 | -0.89% | 47,500 | 90億1008万 | -2.62% | - | 5.06 |
| 03/06 | 1,013 | 1,019 | 1,010 | 1,011 | -0.59% | 17,200 | 90億9101万 | -1.84% | - | 5.1 |
| 03/05 | 1,012 | 1,028 | 1,012 | 1,017 | -0.78% | 12,300 | 91億4496万 | -1.36% | - | 5.13 |
| 03/04 | 1,004 | 1,026 | 1,003 | 1,025 | +1.69% | 29,400 | 92億1690万 | -0.77% | - | 5.17 |
| 03/03 | 1,025 | 1,030 | 1,003 | 1,008 | -1.66% | 60,000 | 90億6403万 | -2.51% | - | 5.09 |
| 03/02 | 1,030 | 1,038 | 1,025 | 1,025 | -0.39% | 33,900 | 92億1690万 | -1.16% | - | 5.17 |
| 02/27 | 1,042 | 1,049 | 1,029 | 1,029 | -2% | 56,200 | 92億5287万 | -0.87% | - | 5.19 |
| 02/26 | 1,070 | 1,083 | 1,045 | 1,050 | -0.19% | 67,400 | 94億4170万 | +1.06% | - | 5.3 |
| 02/25 | 1,030 | 1,075 | 1,025 | 1,052 | +2.63% | 101,300 | 94億5968万 | +1.15% | - | 5.31 |
| 02/24 | 1,036 | 1,040 | 1,025 | 1,025 | -0.68% | 32,400 | 92億1690万 | -1.44% | - | 5.17 |
| 02/23 | 1,036 | 1,045 | 1,031 | 1,032 | -0.39% | 15,400 | 92億7984万 | -0.86% | - | 5.21 |
| 02/20 | 1,027 | 1,043 | 1,027 | 1,036 | -0.19% | 24,100 | 93億545万 | -0.58% | - | 5.22 |
| 02/19 | 1,032 | 1,040 | 1,026 | 1,038 | +0.58% | 18,000 | 93億2341万 | -0.76% | - | 5.23 |
| 02/18 | 1,038 | 1,043 | 1,028 | 1,032 | +0.29% | 13,600 | 92億6952万 | -1.24% | - | 5.2 |
| 02/17 | 1,040 | 1,042 | 1,028 | 1,029 | -1.06% | 24,000 | 92億4258万 | -1.44% | - | 5.19 |
| 02/16 | 1,030 | 1,053 | 1,021 | 1,040 | +0.19% | 28,600 | 93億4138万 | -0.38% | - | 5.24 |
| 02/13 | 1,051 | 1,063 | 1,025 | 1,038 | -1.89% | 26,000 | 93億2341万 | -0.57% | - | 5.23 |
| 02/12 | 1,082 | 1,086 | 1,055 | 1,058 | -1.12% | 34,600 | 95億306万 | +1.44% | - | 5.33 |
| 02/10 | 1,061 | 1,083 | 1,045 | 1,070 | +1.13% | 37,600 | 96億1084万 | +2.69% | - | 5.39 |
| 02/09 | 1,014 | 1,071 | 1,011 | 1,058 | +4.86% | 61,800 | 95億306万 | +1.54% | - | 5.33 |
| 02/06 | 1,007 | 1,015 | 1,006 | 1,009 | +0.3% | 19,300 | 90億6293万 | -3.07% | - | 5.09 |
| 02/05 | 1,010 | 1,013 | 1,001 | 1,006 | -0.3% | 15,500 | 90億3599万 | -3.45% | - | 5.07 |
| 02/04 | 1,013 | 1,022 | 1,009 | 1,009 | -0.59% | 18,900 | 90億6293万 | -3.35% | - | 5.09 |
| 02/03 | 1,013 | 1,024 | 1,006 | 1,015 | +0.3% | 29,200 | 91億1683万 | -2.68% | - | 5.12 |
| 02/02 | 1,021 | 1,044 | 1,008 | 1,012 | -1.94% | 53,500 | 90億8988万 | -2.97% | - | 5.1 |
| 01/30 | 1,041 | 1,044 | 1,031 | 1,032 | -0.58% | 19,500 | 92億6952万 | -1.05% | - | 5.2 |
| 01/29 | 1,041 | 1,047 | 1,038 | 1,038 | -2.08% | 22,500 | 93億2341万 | -0.48% | - | 5.23 |
| 01/28 | 1,053 | 1,063 | 1,028 | 1,060 | +0.09% | 42,700 | 95億2102万 | +1.73% | - | 5.34 |
| 01/27 | 1,064 | 1,070 | 1,055 | 1,059 | -0.38% | 18,400 | 95億1204万 | +1.83% | - | 5.34 |
| 01/26 | 1,050 | 1,074 | 1,050 | 1,063 | +0.95% | 15,700 | 95億4797万 | +2.41% | - | 5.36 |
| 01/23 | 1,051 | 1,070 | 1,046 | 1,053 | +0.29% | 29,500 | 94億5815万 | +1.64% | - | 5.31 |
| 01/22 | 1,100 | 1,100 | 1,045 | 1,050 | -2.6% | 42,500 | 94億3120万 | +1.35% | - | 5.29 |
| 01/21 | 1,070 | 1,114 | 1,059 | 1,078 | +1.13% | 63,700 | 96億8270万 | +4.05% | - | 5.43 |
| 01/20 | 1,042 | 1,066 | 1,042 | 1,066 | +1.43% | 38,900 | 95億7491万 | +3.09% | - | 5.37 |
| 01/19 | 1,061 | 1,071 | 1,040 | 1,051 | -0.38% | 45,700 | 94億4018万 | +1.64% | - | 5.3 |
| 01/16 | 1,100 | 1,110 | 1,031 | 1,055 | -5.89% | 119,900 | 94億7611万 | +1.64% | - | 5.32 |
| 01/15 | 1,027 | 1,288 | 1,027 | 1,121 | +10.66% | 514,200 | 100億6893万 | +7.27% | - | 5.65 |
| 01/14 | 1,020 | 1,030 | 1,010 | 1,013 | -0.78% | 21,100 | 90億9886万 | -3.43% | - | 5.11 |
| 01/13 | 1,001 | 1,024 | 1,001 | 1,021 | +0.49% | 27,000 | 91億7072万 | -3.5% | - | 5.15 |
| 01/09 | 1,053 | 1,074 | 1,015 | 1,016 | -2.78% | 48,800 | 91億2581万 | -4.87% | - | 5.12 |
| 01/08 | 1,034 | 1,050 | 1,028 | 1,045 | +1.65% | 21,700 | 93億8629万 | -3.15% | - | 5.27 |
| 01/07 | 1,022 | 1,050 | 1,020 | 1,028 | -0.58% | 25,500 | 92億3359万 | -5.6% | - | 5.18 |
| 01/06 | 1,055 | 1,063 | 1,030 | 1,034 | -2.82% | 35,600 | 92億8749万 | -6% | - | 5.21 |
| 01/05 | 1,020 | 1,079 | 1,020 | 1,064 | +4.01% | 64,800 | 95億5695万 | -4.32% | - | 5.36 |
| 2014 |
| 12/30 | 1,036 | 1,048 | 1,020 | 1,023 | -1.16% | 27,700 | 91億8868万 | -8.82% | - | 5.16 |
| 12/29 | 1,047 | 1,053 | 1,024 | 1,035 | -1.71% | 41,900 | 92億9647万 | -8.81% | - | 5.22 |
| 12/26 | 1,001 | 1,069 | 1,001 | 1,053 | +6.47% | 83,800 | 94億5815万 | -8.2% | - | 5.31 |
| 12/25 | 1,002 | 1,016 | 989 | 989 | -1.88% | 120,500 | 88億8329万 | -14.45% | - | 4.98 |
| 12/24 | 1,030 | 1,035 | 1,008 | 1,008 | -1.56% | 113,600 | 90億5395万 | -13.62% | - | 5.08 |
| 12/22 | 1,026 | 1,038 | 1,016 | 1,024 | 0% | 116,500 | 91億8016万 | -12.93% | - | 5.15 |
| 12/19 | 1,021 | 1,034 | 1,017 | 1,024 | +0.79% | 52,700 | 91億8016万 | -13.88% | - | 5.15 |
| 12/18 | 1,015 | 1,029 | 1,007 | 1,016 | +0.4% | 66,300 | 91億844万 | -15.4% | - | 5.11 |
| 12/17 | 1,012 | 1,028 | 1,001 | 1,012 | 0% | 35,000 | 90億7258万 | -16.5% | - | 5.09 |
| 12/16 | 1,017 | 1,023 | 1,000 | 1,012 | -0.49% | 54,000 | 90億7258万 | -17.32% | - | 5.09 |
| 12/15 | 1,017 | 1,042 | 1,013 | 1,017 | -2.49% | 44,700 | 91億1740万 | -17.85% | - | 5.12 |
| 12/12 | 1,063 | 1,078 | 1,042 | 1,043 | -1.79% | 56,200 | 93億5049万 | -16.56% | - | 5.25 |
| 12/11 | 1,020 | 1,072 | 1,020 | 1,062 | +3.21% | 81,600 | 95億2083万 | -15.78% | - | 5.34 |
| 12/10 | 999 | 1,038 | 991 | 1,029 | -1.72% | 176,000 | 92億2498万 | -19.1% | - | 5.18 |
| 12/09 | 1,111 | 1,139 | 1,031 | 1,047 | -10.59% | 279,700 | 93億8635万 | -18.33% | - | 5.27 |
| 12/08 | 1,211 | 1,221 | 1,171 | 1,171 | -3.62% | 89,300 | 104億9801万 | -9.3% | - | 5.89 |
| 12/05 | 1,215 | 1,229 | 1,211 | 1,215 | -1.22% | 54,100 | 108億9247万 | -6.03% | - | 6.11 |
| 12/04 | 1,240 | 1,248 | 1,230 | 1,230 | -0.97% | 46,700 | 110億2695万 | -4.87% | - | 6.19 |
| 12/03 | 1,269 | 1,278 | 1,240 | 1,242 | -1.51% | 69,200 | 111億3453万 | -3.94% | - | 6.25 |
| 12/02 | 1,271 | 1,290 | 1,261 | 1,261 | -2.85% | 47,600 | 113億486万 | -2.4% | - | 6.34 |
| 12/01 | 1,298 | 1,319 | 1,291 | 1,298 | -0.15% | 29,900 | 116億3657万 | +0.54% | - | 6.53 |
| 11/28 | 1,300 | 1,312 | 1,290 | 1,300 | +0.46% | 39,800 | 116億5450万 | +0.78% | - | 6.54 |
| 11/27 | 1,330 | 1,337 | 1,292 | 1,294 | -2.27% | 49,200 | 116億71万 | +0.54% | - | 6.51 |
| 11/26 | 1,326 | 1,344 | 1,318 | 1,324 | -0.53% | 44,200 | 118億6966万 | +3.12% | - | 6.66 |
| 11/25 | 1,336 | 1,360 | 1,328 | 1,331 | -0.82% | 46,900 | 119億3241万 | +4.07% | - | 6.7 |
| 11/21 | 1,350 | 1,350 | 1,324 | 1,342 | +0.9% | 43,200 | 120億3103万 | +5.5% | - | 6.75 |
| 11/20 | 1,295 | 1,380 | 1,267 | 1,330 | +3.66% | 125,300 | 119億2345万 | +5.14% | - | 6.69 |
| 11/19 | 1,266 | 1,283 | 1,254 | 1,283 | +2.23% | 57,000 | 115億209万 | +1.83% | - | 6.45 |
| 11/18 | 1,250 | 1,267 | 1,230 | 1,255 | +0.48% | 80,500 | 112億5107万 | -0.08% | - | 6.31 |
| 11/17 | 1,338 | 1,338 | 1,239 | 1,249 | -6.65% | 81,900 | 111億9728万 | -0.32% | - | 6.28 |
| 11/14 | 1,340 | 1,340 | 1,307 | 1,338 | +1.75% | 48,600 | 119億9517万 | +6.95% | - | 6.73 |
| 11/13 | 1,348 | 1,348 | 1,282 | 1,315 | +1.23% | 84,900 | 117億8897万 | +5.28% | - | 6.62 |
| 11/12 | 1,324 | 1,331 | 1,299 | 1,299 | -1.96% | 53,700 | 116億4553万 | +4.09% | - | 6.53 |
| 11/11 | 1,340 | 1,353 | 1,324 | 1,325 | -1.05% | 31,400 | 118億7862万 | +6% | - | 6.67 |
| 11/10 | 1,349 | 1,386 | 1,324 | 1,339 | +1.13% | 57,800 | 120億413万 | +7.12% | - | 6.74 |
| 11/07 | 1,317 | 1,347 | 1,312 | 1,324 | +0.23% | 26,000 | 118億6966万 | +6% | - | 6.66 |
| 11/06 | 1,348 | 1,350 | 1,292 | 1,321 | -1.78% | 66,100 | 118億4276万 | +5.6% | - | 6.65 |
| 11/05 | 1,281 | 1,345 | 1,271 | 1,345 | +5.08% | 55,000 | 120億5792万 | +7.17% | - | 6.77 |
| 11/04 | 1,355 | 1,355 | 1,270 | 1,280 | +1.19% | 101,200 | 114億7520万 | +1.51% | - | 6.44 |
| 10/31 | 1,238 | 1,275 | 1,218 | 1,265 | +3.35% | 48,100 | 113億4072万 | -0.32% | - | 6.36 |
