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 | 795 | 795 | 776 | 790 | -0.5% | 6,200 | 33億2368万 | -2.11% | 25.67 | 2.41 |
| 03/30 | 785 | 794 | 774 | 794 | +0.51% | 8,200 | 33億4051万 | -1.49% | 25.8 | 2.42 |
| 03/27 | 807 | 830 | 790 | 790 | -2.59% | 9,700 | 33億2368万 | -1.86% | 25.67 | 2.41 |
| 03/26 | 813 | 813 | 811 | 811 | -0.25% | 71,400 | 34億1203万 | +0.75% | 26.35 | 2.47 |
| 03/25 | 816 | 820 | 810 | 813 | -0.37% | 3,100 | 34億2045万 | +1.12% | 26.41 | 2.48 |
| 03/24 | 828 | 828 | 816 | 816 | -2.28% | 1,700 | 34億3307万 | +1.75% | 26.51 | 2.49 |
| 03/23 | 830 | 842 | 813 | 835 | +3.09% | 13,900 | 35億1301万 | +4.51% | 27.13 | 2.55 |
| 03/20 | 810 | 814 | 809 | 810 | +0.5% | 105,000 | 34億783万 | +1.63% | 26.32 | 2.47 |
| 03/19 | 794 | 807 | 790 | 806 | +1.51% | 6,100 | 33億9100万 | +1.26% | 26.19 | 2.46 |
| 03/18 | 796 | 796 | 790 | 794 | -0.13% | 3,600 | 33億4051万 | -0.13% | 25.8 | 2.42 |
| 03/17 | 815 | 815 | 795 | 795 | -2.45% | 8,900 | 33億4472万 | 0% | 25.83 | 2.43 |
| 03/16 | 800 | 815 | 800 | 815 | +1.88% | 8,200 | 34億2886万 | +2.52% | 26.48 | 2.49 |
| 03/13 | 810 | 810 | 796 | 800 | -0.25% | 3,100 | 33億6576万 | +0.5% | 25.99 | 2.44 |
| 03/12 | 815 | 815 | 802 | 802 | -1.96% | 3,000 | 33億7417万 | +0.88% | 26.06 | 2.45 |
| 03/11 | 795 | 818 | 784 | 818 | +3.54% | 3,900 | 34億4148万 | +2.89% | 26.58 | 2.5 |
| 03/10 | 803 | 803 | 785 | 790 | -0.38% | 8,700 | 33億2368万 | -0.5% | 25.67 | 2.41 |
| 03/09 | 815 | 825 | 792 | 793 | -2.82% | 16,000 | 33億3630万 | -0.25% | 25.76 | 2.42 |
| 03/06 | 839 | 840 | 815 | 816 | -2.16% | 9,200 | 34億3307万 | +2.64% | 26.51 | 2.49 |
| 03/05 | 840 | 846 | 831 | 834 | -0.12% | 9,200 | 35億880万 | +5.04% | 27.1 | 2.54 |
| 03/04 | 824 | 835 | 819 | 835 | +2.45% | 10,900 | 35億1301万 | +5.3% | 27.13 | 2.55 |
| 03/03 | 811 | 825 | 807 | 815 | +0.49% | 9,100 | 34億2886万 | +3.03% | 26.48 | 2.49 |
| 03/02 | 810 | 819 | 800 | 811 | -1.1% | 14,600 | 34億1203万 | +2.53% | 26.35 | 2.47 |
| 02/27 | 848 | 848 | 820 | 820 | +1.99% | 19,600 | 34億4990万 | +3.67% | 26.64 | 2.5 |
| 02/26 | 766 | 849 | 765 | 804 | +4.96% | 74,300 | 33億8258万 | +1.77% | 26.12 | 2.45 |
| 02/25 | 771 | 771 | 766 | 766 | -0.91% | 1,900 | 32億2271万 | -3.04% | 24.89 | 2.34 |
| 02/24 | 775 | 775 | 771 | 773 | 0% | 900 | 32億5216万 | -2.28% | 25.11 | 2.36 |
| 02/23 | 777 | 777 | 773 | 773 | -0.26% | 2,200 | 32億5216万 | -2.4% | 25.11 | 2.36 |
| 02/20 | 780 | 795 | 775 | 775 | -0.9% | 4,700 | 32億6058万 | -2.15% | 25.18 | 2.36 |
| 02/19 | 760 | 846 | 760 | 782 | +2.36% | 42,800 | 32億9003万 | -1.14% | 25.41 | 2.39 |
| 02/18 | 750 | 768 | 750 | 764 | +0.79% | 15,700 | 32億1430万 | -3.29% | 24.82 | 2.33 |
| 02/17 | 769 | 769 | 756 | 758 | -1.69% | 10,300 | 31億8905万 | -4.17% | 24.63 | 2.31 |
| 02/16 | 780 | 780 | 771 | 771 | -0.9% | 3,900 | 32億4375万 | -2.65% | 25.05 | 2.35 |
| 02/13 | 798 | 798 | 778 | 778 | -2.14% | 7,800 | 32億7320万 | -1.77% | 25.28 | 2.37 |
| 02/12 | 795 | 795 | 780 | 795 | -0.38% | 10,600 | 33億4472万 | +0.38% | 25.83 | 2.43 |
| 02/10 | 797 | 856 | 790 | 798 | -0.25% | 28,100 | 33億5734万 | +0.88% | 25.93 | 2.43 |
| 02/09 | 802 | 810 | 795 | 800 | -2.08% | 22,000 | 33億6576万 | +1.14% | 25.99 | 2.44 |
| 02/06 | 796 | 943 | 796 | 817 | +3.03% | 231,300 | 34億3728万 | +3.42% | 26.54 | 2.49 |
| 02/05 | 791 | 797 | 782 | 793 | -0.5% | 4,000 | 33億3630万 | +0.63% | 25.76 | 2.42 |
| 02/04 | 786 | 799 | 780 | 797 | +1.4% | 5,100 | 33億5313万 | +1.27% | 25.89 | 2.43 |
| 02/03 | 827 | 827 | 786 | 786 | -3.79% | 10,800 | 33億685万 | +0.13% | 25.54 | 2.4 |
| 02/02 | 781 | 820 | 781 | 817 | +2.64% | 8,600 | 34億3728万 | +4.08% | 26.54 | 2.49 |
| 01/30 | 795 | 797 | 782 | 796 | +0.13% | 5,000 | 33億4893万 | +1.66% | 25.86 | 2.43 |
| 01/29 | 794 | 800 | 791 | 795 | -1.12% | 4,000 | 33億4472万 | +1.79% | 25.83 | 2.43 |
| 01/28 | 796 | 809 | 793 | 804 | +0.63% | 4,900 | 33億8258万 | +3.08% | 26.12 | 2.45 |
| 01/27 | 802 | 805 | 798 | 799 | -0.37% | 3,000 | 33億6155万 | +2.7% | 25.96 | 2.44 |
| 01/26 | 810 | 814 | 802 | 802 | +0.25% | 2,400 | 33億7417万 | +3.22% | 26.06 | 2.45 |
| 01/23 | 810 | 819 | 795 | 800 | +0.38% | 19,500 | 33億6576万 | +3.09% | 25.99 | 2.44 |
| 01/22 | 799 | 820 | 791 | 797 | -0.62% | 7,500 | 33億5313万 | +2.71% | 25.89 | 2.43 |
| 01/21 | 814 | 843 | 795 | 802 | -0.37% | 30,700 | 33億7417万 | +3.48% | 26.06 | 2.45 |
| 01/20 | 791 | 808 | 789 | 805 | +2.03% | 12,200 | 33億8679万 | +4.01% | 26.15 | 2.46 |
| 01/19 | 795 | 799 | 785 | 789 | +1.15% | 6,000 | 33億1948万 | +2.07% | 25.63 | 2.41 |
| 01/16 | 738 | 780 | 723 | 780 | +4.7% | 26,200 | 32億8161万 | +0.78% | 25.34 | 2.38 |
| 01/15 | 758 | 760 | 740 | 745 | -1.97% | 12,700 | 31億3436万 | -3.99% | 24.2 | 2.27 |
| 01/14 | 797 | 797 | 755 | 760 | -2.81% | 14,300 | 31億9747万 | -2.31% | 24.69 | 2.32 |
| 01/13 | 765 | 830 | 765 | 782 | -1.64% | 22,900 | 32億9003万 | +0.13% | 25.41 | 2.39 |
| 01/09 | 779 | 860 | 779 | 795 | +3.25% | 60,600 | 33億4472万 | +1.4% | 25.83 | 2.43 |
| 01/08 | 780 | 797 | 770 | 770 | -1.16% | 18,400 | 32億3954万 | -2.04% | 25.02 | 2.35 |
| 01/07 | 768 | 790 | 768 | 779 | +0.91% | 5,300 | 32億7740万 | -1.39% | 25.31 | 2.38 |
| 01/06 | 800 | 800 | 752 | 772 | -3.5% | 10,100 | 32億4795万 | -2.89% | 25.08 | 2.36 |
| 01/05 | 795 | 820 | 795 | 800 | +2.56% | 8,300 | 33億6576万 | 0% | 25.99 | 2.44 |
| 2014 |
| 12/30 | 763 | 790 | 763 | 780 | +2.09% | 4,100 | 32億8161万 | -2.86% | 25.13 | 2.36 |
| 12/29 | 757 | 768 | 757 | 764 | +1.19% | 6,400 | 32億1430万 | -5.33% | 24.62 | 2.31 |
| 12/26 | 750 | 782 | 750 | 755 | +0.67% | 5,600 | 31億7643万 | -7.02% | 24.33 | 2.28 |
| 12/25 | 768 | 772 | 750 | 750 | -3.35% | 8,500 | 31億5540万 | -8.2% | 24.17 | 2.27 |
| 12/24 | 766 | 797 | 766 | 776 | +1.04% | 5,700 | 32億6478万 | -5.48% | 25.01 | 2.35 |
| 12/22 | 758 | 768 | 758 | 768 | +1.32% | 7,700 | 32億3112万 | -6.68% | 24.75 | 2.32 |
| 12/19 | 765 | 770 | 750 | 758 | -1.81% | 6,900 | 31億8905万 | -8.34% | 24.43 | 2.29 |
| 12/18 | 761 | 777 | 761 | 772 | +2.12% | 5,600 | 32億4795万 | -7.21% | 24.88 | 2.34 |
| 12/17 | 754 | 774 | 752 | 756 | 0% | 6,600 | 31億8064万 | -9.68% | 24.36 | 2.29 |
| 12/16 | 770 | 771 | 753 | 756 | -3.69% | 8,700 | 31億8064万 | -10% | 24.36 | 2.29 |
| 12/15 | 818 | 818 | 785 | 785 | -2.36% | 12,900 | 33億265万 | -6.77% | 25.3 | 2.38 |
| 12/12 | 788 | 819 | 785 | 804 | +3.34% | 10,900 | 33億8258万 | -4.63% | 25.91 | 2.43 |
| 12/11 | 762 | 778 | 757 | 778 | +0.13% | 3,500 | 32億7320万 | -7.71% | 25.07 | 2.35 |
| 12/10 | 777 | 781 | 770 | 777 | -0.38% | 3,400 | 32億6899万 | -7.83% | 25.04 | 2.35 |
| 12/09 | 784 | 796 | 780 | 780 | -2.86% | 14,500 | 32億8161万 | -7.25% | 25.13 | 2.36 |
| 12/08 | 832 | 833 | 795 | 803 | -2.67% | 12,300 | 33億7838万 | -4.29% | 25.88 | 2.43 |
| 12/05 | 800 | 829 | 800 | 825 | +3.13% | 9,200 | 34億7094万 | -1.43% | 26.58 | 2.5 |
| 12/04 | 832 | 832 | 790 | 800 | -3.96% | 28,500 | 33億6576万 | -3.96% | 25.78 | 2.42 |
| 12/03 | 847 | 850 | 830 | 833 | -2.46% | 13,000 | 35億459万 | +0.36% | 26.84 | 2.52 |
| 12/02 | 850 | 859 | 828 | 854 | +1.3% | 10,000 | 35億9294万 | +3.39% | 27.52 | 2.58 |
| 12/01 | 884 | 884 | 800 | 843 | -4.85% | 52,600 | 35億4666万 | +2.43% | 27.16 | 2.55 |
| 11/28 | 891 | 920 | 880 | 886 | -1.56% | 24,700 | 37億2757万 | +8.58% | 28.55 | 2.68 |
| 11/27 | 892 | 901 | 881 | 900 | +0.9% | 12,800 | 37億8648万 | +11.39% | 29 | 2.72 |
| 11/26 | 894 | 897 | 880 | 892 | +1.36% | 8,400 | 37億5282万 | +11.5% | 28.74 | 2.7 |
| 11/25 | 881 | 903 | 871 | 880 | 0% | 13,700 | 37億233万 | +11.11% | 28.36 | 2.66 |
| 11/21 | 871 | 905 | 866 | 880 | -1.9% | 38,800 | 37億233万 | +12.24% | 28.36 | 2.66 |
| 11/20 | 940 | 945 | 860 | 897 | +1.93% | 86,600 | 37億7385万 | +15.74% | 28.9 | 2.71 |
| 11/19 | 844 | 953 | 843 | 880 | +5.26% | 75,300 | 37億233万 | +14.88% | 28.36 | 2.66 |
| 11/18 | 835 | 859 | 820 | 836 | +1.95% | 19,700 | 35億1721万 | +10.58% | 26.94 | 2.53 |
| 11/17 | 866 | 866 | 820 | 820 | -6.29% | 19,500 | 34億4990万 | +9.19% | 26.42 | 2.48 |
| 11/14 | 871 | 878 | 836 | 875 | -0.57% | 39,600 | 36億8130万 | +17.14% | 28.2 | 2.65 |
| 11/13 | 900 | 900 | 818 | 880 | -3.3% | 89,600 | 37億233万 | +18.6% | 28.36 | 2.66 |
| 11/12 | 820 | 973 | 710 | 910 | +10.57% | 443,900 | 38億2855万 | +23.31% | 29.32 | 2.75 |
| 11/11 | 822 | 830 | 816 | 823 | +0.86% | 22,000 | 34億6252万 | +12.28% | 26.52 | 2.49 |
| 11/10 | 800 | 847 | 795 | 816 | +1.75% | 31,800 | 34億3307万 | +11.93% | 26.29 | 2.47 |
| 11/07 | 827 | 844 | 794 | 802 | -1.23% | 34,600 | 33億7417万 | +10.62% | 25.84 | 2.43 |
| 11/06 | 766 | 812 | 762 | 812 | +6.84% | 42,500 | 34億1624万 | +12.15% | 26.17 | 2.46 |
| 11/05 | 746 | 770 | 743 | 760 | +1.88% | 18,000 | 31億9747万 | +5.12% | 24.49 | 2.3 |
| 11/04 | 740 | 755 | 735 | 746 | +2.47% | 34,400 | 31億3857万 | +2.75% | 24.04 | 2.26 |
| 10/31 | 740 | 740 | 711 | 728 | -1.36% | 6,200 | 30億6284万 | -0.14% | 23.46 | 2.2 |
