株価チャート
2014/09/10～2015/03/31
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 | 438 | 438 | 433 | 433 | +0.46% | 300 | 10億1322万 | -4.84% | 24.8 | 1.26 |
| 03/30 | 436 | 442 | 431 | 431 | -2.05% | 1,200 | 10億854万 | -5.27% | 24.68 | 1.25 |
| 03/27 | 448 | 448 | 440 | 440 | -1.12% | 400 | 10億2960万 | -3.08% | 25.2 | 1.28 |
| 03/26 | 457 | 458 | 439 | 445 | -2.41% | 2,200 | 10億4130万 | -1.55% | 25.49 | 1.29 |
| 03/25 | 451 | 491 | 440 | 456 | +1.79% | 7,200 | 10億6704万 | +1.33% | 26.12 | 1.33 |
| 03/24 | 430 | 508 | 425 | 448 | +4.19% | 20,900 | 10億4832万 | 0% | 25.66 | 1.3 |
| 03/23 | 441 | 441 | 427 | 430 | -1.6% | 2,300 | 10億620万 | -3.8% | 24.63 | 1.25 |
| 03/20 | 432 | 437 | 421 | 437 | +0.23% | 900 | 10億2258万 | -2.02% | 25.03 | 1.27 |
| 03/19 | 436 | 436 | 436 | 436 | -1.36% | 300 | 10億2024万 | -2.02% | 24.97 | 1.27 |
| 03/18 | 445 | 445 | 437 | 442 | -1.34% | 1,800 | 10億3428万 | -0.67% | 25.31 | 1.29 |
| 03/17 | 441 | 448 | 437 | 448 | -0.44% | 1,600 | 10億4832万 | +1.13% | 25.66 | 1.3 |
| 03/16 | 441 | 450 | 441 | 450 | +0.9% | 1,100 | 10億5300万 | +1.81% | 25.77 | 1.31 |
| 03/13 | 442 | 446 | 437 | 446 | +2.76% | 2,200 | 10億4364万 | +1.36% | 25.54 | 1.3 |
| 03/12 | 435 | 438 | 431 | 434 | -0.91% | 4,900 | 10億1556万 | -1.14% | 24.86 | 1.26 |
| 03/11 | 453 | 453 | 430 | 438 | -3.31% | 3,200 | 10億2492万 | +0.23% | 25.08 | 1.27 |
| 03/10 | 453 | 461 | 450 | 453 | -1.74% | 1,700 | 10億6002万 | +3.9% | 25.94 | 1.32 |
| 03/09 | 466 | 468 | 439 | 461 | -0.86% | 3,000 | 10億7874万 | +6.22% | 26.4 | 1.34 |
| 03/06 | 454 | 466 | 448 | 465 | +3.33% | 3,500 | 10億8810万 | +7.39% | 26.63 | 1.35 |
| 03/05 | 485 | 493 | 442 | 450 | -10% | 12,600 | 10億5300万 | +4.65% | 25.77 | 1.31 |
| 03/04 | 483 | 501 | 460 | 500 | -0.2% | 24,000 | 11億7000万 | +16.55% | 28.64 | 1.45 |
| 03/03 | 600 | 640 | 501 | 501 | -16.5% | 135,300 | 11億7234万 | +17.33% | 28.69 | 1.46 |
| 03/02 | 600 | 600 | 600 | 600 | +20% | 9,100 | 14億400万 | +41.18% | 34.36 | 1.74 |
| 02/27 | 435 | 500 | 435 | 500 | +19.05% | 28,800 | 11億7000万 | +19.62% | 28.64 | 1.45 |
| 02/26 | 420 | 425 | 420 | 420 | 0% | 1,500 | 9億8280万 | +1.45% | 24.05 | 1.22 |
| 02/24 | 420 | 420 | 420 | 420 | 0% | 3,700 | 9億8280万 | +1.94% | 24.05 | 1.22 |
| 02/23 | 410 | 420 | 403 | 420 | +4.74% | 1,800 | 9億8280万 | +2.19% | 24.05 | 1.22 |
| 02/20 | 401 | 401 | 401 | 401 | 0% | 300 | 9億3834万 | -2.2% | 22.97 | 1.17 |
| 02/19 | 401 | 401 | 401 | 401 | +0.25% | 5,000 | 9億3834万 | -2.2% | 22.97 | 1.17 |
| 02/17 | 400 | 400 | 400 | 400 | -2.2% | 100 | 9億3600万 | -2.2% | 22.91 | 1.16 |
| 02/16 | 410 | 410 | 409 | 409 | -0.24% | 300 | 9億5706万 | +0.25% | 23.42 | 1.19 |
| 02/13 | 410 | 410 | 410 | 410 | +1.23% | 100 | 9億5940万 | +0.74% | 23.48 | 1.19 |
| 02/12 | 405 | 405 | 405 | 405 | -2.17% | 200 | 9億4770万 | -0.25% | 23.19 | 1.18 |
| 02/06 | 414 | 414 | 414 | 414 | -2.82% | 100 | 9億6876万 | +1.97% | 23.71 | 1.2 |
| 01/30 | 433 | 434 | 426 | 426 | +5.45% | 600 | 9億9684万 | +5.19% | 24.4 | 1.24 |
| 01/27 | 404 | 404 | 404 | 404 | -3.81% | 100 | 9億4536万 | +0.25% | 23.14 | 1.17 |
| 01/23 | 420 | 420 | 420 | 420 | +4.22% | 100 | 9億8280万 | +4.22% | 24.05 | 1.22 |
| 01/20 | 403 | 403 | 403 | 403 | -1.71% | 400 | 9億4302万 | +0.25% | 23.08 | 1.17 |
| 01/16 | 404 | 412 | 404 | 410 | +0.99% | 600 | 9億5940万 | +1.99% | 23.48 | 1.19 |
| 01/15 | 406 | 406 | 406 | 406 | 0% | 400 | 9億5004万 | +1.25% | 23.25 | 1.18 |
| 01/14 | 406 | 406 | 406 | 406 | 0% | 100 | 9億5004万 | +1.25% | 23.25 | 1.18 |
| 01/13 | 405 | 406 | 405 | 406 | -3.1% | 200 | 9億5004万 | +1.25% | 23.25 | 1.18 |
| 01/08 | 422 | 422 | 410 | 419 | +2.95% | 500 | 9億8046万 | +4.75% | 24 | 1.22 |
| 01/07 | 407 | 407 | 407 | 407 | -3.55% | 100 | 9億5238万 | +2.01% | 23.31 | 1.18 |
| 01/06 | 420 | 422 | 407 | 422 | -4.09% | 400 | 9億8748万 | +5.76% | 24.17 | 1.23 |
| 01/05 | 440 | 440 | 440 | 440 | -2% | 200 | 10億2960万 | +10.55% | 25.2 | 1.28 |
| 2014 |
| 12/30 | 425 | 449 | 425 | 449 | +5.65% | 6,400 | 10億5066万 | +13.38% | 25.72 | 1.31 |
| 12/29 | 401 | 425 | 400 | 425 | +5.99% | 16,000 | 9億9450万 | +7.87% | 24.34 | 1.24 |
| 12/26 | 390 | 401 | 390 | 401 | +3.89% | 10,500 | 9億3834万 | +1.78% | 22.97 | 1.17 |
| 12/25 | 387 | 396 | 386 | 386 | -0.52% | 600 | 9億324万 | -2.03% | 22.11 | 1.12 |
| 12/24 | 387 | 388 | 386 | 388 | +0.26% | 300 | 9億792万 | -1.52% | 22.22 | 1.13 |
| 12/22 | 387 | 387 | 387 | 387 | -2.03% | 400 | 9億558万 | -2.03% | 22.16 | 1.13 |
| 12/19 | 385 | 400 | 385 | 395 | +3.4% | 1,800 | 9億2430万 | 0% | 22.62 | 1.15 |
| 12/18 | 385 | 385 | 382 | 382 | 0% | 500 | 8億9388万 | -3.29% | 21.88 | 1.11 |
| 12/16 | 385 | 385 | 382 | 382 | -0.52% | 1,100 | 8億9388万 | -3.54% | 21.88 | 1.11 |
| 12/15 | 383 | 385 | 383 | 384 | -1.54% | 1,000 | 8億9856万 | -3.03% | 21.99 | 1.12 |
| 12/12 | 390 | 390 | 390 | 390 | 0% | 100 | 9億1260万 | -1.52% | 22.34 | 1.13 |
| 12/11 | 385 | 390 | 385 | 390 | +1.3% | 400 | 9億1260万 | -1.52% | 22.34 | 1.13 |
| 12/10 | 385 | 385 | 385 | 385 | -3.27% | 1,900 | 9億90万 | -2.78% | 22.05 | 1.12 |
| 12/09 | 400 | 400 | 398 | 398 | +0.76% | 9,500 | 9億3132万 | +0.51% | 22.79 | 1.16 |
| 12/08 | 395 | 395 | 395 | 395 | 0% | 1,000 | 9億2430万 | -0.25% | 22.62 | 1.15 |
| 12/04 | 395 | 395 | 395 | 395 | -0.75% | 800 | 9億2430万 | 0% | 22.62 | 1.15 |
| 12/02 | 398 | 398 | 398 | 398 | -0.5% | 100 | 9億3132万 | +0.76% | 22.79 | 1.16 |
| 11/28 | 400 | 400 | 400 | 400 | 0% | 300 | 9億3600万 | +1.52% | 22.91 | 1.16 |
| 11/27 | 402 | 402 | 400 | 400 | +1.27% | 1,200 | 9億3600万 | +1.52% | 22.91 | 1.16 |
| 11/26 | 395 | 395 | 395 | 395 | -0.25% | 400 | 9億2430万 | +0.51% | 22.62 | 1.15 |
| 11/21 | 396 | 396 | 396 | 396 | 0% | 1,000 | 9億2664万 | +0.76% | 22.68 | 1.15 |
| 11/20 | 391 | 396 | 391 | 396 | -1.98% | 300 | 9億2664万 | +1.02% | 22.68 | 1.15 |
| 11/19 | 404 | 404 | 404 | 404 | +3.32% | 200 | 9億4536万 | +3.06% | 23.14 | 1.17 |
| 11/18 | 391 | 391 | 390 | 391 | 0% | 700 | 9億1494万 | -0.26% | 22.39 | 1.14 |
| 11/17 | 399 | 399 | 391 | 391 | -2.49% | 1,000 | 9億1494万 | -0.26% | 22.39 | 1.14 |
| 11/14 | 401 | 401 | 401 | 401 | -1.72% | 100 | 9億3834万 | +2.04% | 22.97 | 1.17 |
| 11/12 | 409 | 409 | 408 | 408 | +1.75% | 300 | 9億5472万 | +3.82% | 23.37 | 1.19 |
| 11/11 | 410 | 410 | 400 | 401 | -2.2% | 700 | 9億3834万 | +2.04% | 22.97 | 1.17 |
| 11/10 | 408 | 410 | 400 | 410 | +2.5% | 4,700 | 9億5940万 | +4.33% | 23.48 | 1.19 |
| 11/07 | 390 | 400 | 390 | 400 | +2.56% | 300 | 9億3600万 | +1.78% | 22.91 | 1.16 |
| 11/06 | 386 | 390 | 386 | 390 | -1.02% | 2,100 | 9億1260万 | -0.51% | 22.34 | 1.13 |
| 11/05 | 394 | 394 | 394 | 394 | 0% | 100 | 9億2196万 | +0.25% | 22.57 | 1.15 |
| 11/04 | 399 | 399 | 394 | 394 | 0% | 1,700 | 9億2196万 | +0.25% | 22.57 | 1.15 |
| 10/31 | 394 | 394 | 393 | 394 | -0.51% | 500 | 9億2196万 | +0.25% | 22.57 | 1.15 |
| 10/30 | 396 | 396 | 396 | 396 | +1.8% | 100 | 9億2664万 | +0.51% | 22.68 | 1.15 |
| 10/29 | 389 | 389 | 389 | 389 | +2.1% | 100 | 9億1026万 | -1.27% | 22.28 | 1.13 |
| 10/22 | 381 | 381 | 381 | 381 | -2.06% | 1,000 | 8億9154万 | -3.3% | 21.82 | 1.11 |
| 10/21 | 389 | 389 | 389 | 389 | -0.51% | 200 | 9億1026万 | -1.27% | 22.28 | 1.13 |
| 10/14 | 380 | 394 | 378 | 391 | +2.89% | 600 | 9億1494万 | -0.76% | 22.39 | 1.14 |
| 10/10 | 380 | 380 | 380 | 380 | -1.81% | 100 | 8億8920万 | -3.8% | 21.76 | 1.1 |
| 10/09 | 388 | 388 | 379 | 387 | +2.11% | 2,600 | 9億558万 | -2.03% | 22.16 | 1.13 |
| 10/08 | 390 | 390 | 379 | 379 | -0.79% | 1,300 | 8億8686万 | -4.29% | 21.71 | 1.1 |
| 10/07 | 382 | 382 | 382 | 382 | -2.05% | 100 | 8億9388万 | -3.78% | 21.88 | 1.11 |
| 10/06 | 382 | 390 | 382 | 390 | +1.3% | 200 | 9億1260万 | -2.01% | 22.34 | 1.13 |
| 10/03 | 385 | 385 | 385 | 385 | +0.79% | 200 | 9億90万 | -3.51% | 22.05 | 1.12 |
| 10/02 | 391 | 391 | 382 | 382 | -4.5% | 1,000 | 8億9388万 | -4.26% | 21.88 | 1.11 |
| 10/01 | 400 | 400 | 400 | 400 | 0% | 600 | 9億3600万 | +0.25% | 22.91 | 1.16 |
| 09/30 | 400 | 400 | 400 | 400 | +0.5% | 200 | 9億3600万 | 0% | 22.91 | 1.16 |
| 09/25 | 405 | 405 | 398 | 398 | -1% | 1,400 | 9億3132万 | -0.5% | 22.79 | 1.16 |
| 09/18 | 406 | 406 | 402 | 402 | -0.5% | 1,200 | 9億4068万 | +0.5% | 23.02 | 1.17 |
| 09/17 | 408 | 430 | 403 | 404 | +0.5% | 4,600 | 9億4536万 | +1% | 23.14 | 1.17 |
| 09/16 | 402 | 402 | 402 | 402 | -0.25% | 200 | 9億4068万 | +0.5% | 23.02 | 1.17 |
| 09/12 | 402 | 403 | 402 | 403 | +0.25% | 300 | 9億4302万 | +0.75% | 23.08 | 1.17 |
| 09/11 | 402 | 402 | 402 | 402 | +1.52% | 800 | 9億4068万 | +0.5% | 23.02 | 1.17 |
| 09/10 | 397 | 397 | 396 | 396 | -0.25% | 300 | 9億2664万 | -1.25% | 22.68 | 1.15 |
