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 | 909 | 911 | 908 | 909 | +0.11% | 4,800 | 122億1618万 | -0.33% | 11.6 | 1.13 |
| 03/30 | 907 | 910 | 905 | 908 | +0.33% | 5,900 | 122億274万 | -0.33% | 11.58 | 1.13 |
| 03/27 | 910 | 912 | 902 | 905 | -1.63% | 13,700 | 121億6242万 | -0.66% | 11.54 | 1.12 |
| 03/26 | 927 | 927 | 916 | 920 | -0.11% | 12,000 | 123億6401万 | +0.88% | 11.74 | 1.14 |
| 03/25 | 916 | 921 | 915 | 921 | +0.66% | 11,200 | 123億7744万 | +0.99% | 11.75 | 1.14 |
| 03/24 | 918 | 918 | 914 | 915 | -0.33% | 8,500 | 122億9681万 | +0.44% | 11.67 | 1.13 |
| 03/23 | 915 | 918 | 913 | 918 | +0.44% | 8,900 | 123億3713万 | +0.77% | 11.71 | 1.14 |
| 03/20 | 912 | 916 | 912 | 914 | +0.33% | 5,400 | 122億8337万 | +0.33% | 11.66 | 1.13 |
| 03/19 | 912 | 913 | 909 | 911 | 0% | 5,400 | 122億4305万 | -0.11% | 11.62 | 1.13 |
| 03/18 | 914 | 914 | 908 | 911 | +0.11% | 4,100 | 122億4305万 | -0.11% | 11.62 | 1.13 |
| 03/17 | 914 | 914 | 908 | 910 | 0% | 9,600 | 122億2961万 | -0.22% | 11.61 | 1.13 |
| 03/16 | 910 | 913 | 908 | 910 | 0% | 10,400 | 122億2961万 | -0.33% | 11.61 | 1.13 |
| 03/13 | 909 | 914 | 907 | 910 | -0.22% | 24,200 | 122億2961万 | -0.33% | 11.61 | 1.13 |
| 03/12 | 915 | 915 | 909 | 912 | +0.44% | 8,100 | 122億5649万 | -0.11% | 11.63 | 1.13 |
| 03/11 | 908 | 914 | 908 | 908 | -0.22% | 5,300 | 122億274万 | -0.55% | 11.58 | 1.13 |
| 03/10 | 910 | 912 | 907 | 910 | 0% | 13,000 | 122億2961万 | -0.33% | 11.61 | 1.13 |
| 03/09 | 911 | 912 | 908 | 910 | -0.11% | 8,300 | 122億2961万 | -0.33% | 11.61 | 1.13 |
| 03/06 | 913 | 913 | 909 | 911 | +0.22% | 4,200 | 122億4305万 | -0.22% | 11.62 | 1.13 |
| 03/05 | 912 | 913 | 909 | 909 | -0.33% | 3,300 | 122億1618万 | -0.44% | 11.6 | 1.13 |
| 03/04 | 908 | 912 | 906 | 912 | 0% | 10,400 | 122億5649万 | 0% | 11.63 | 1.13 |
| 03/03 | 912 | 914 | 910 | 912 | 0% | 7,800 | 122億5649万 | 0% | 11.63 | 1.13 |
| 03/02 | 913 | 915 | 910 | 912 | +0.22% | 11,500 | 122億5649万 | +0.11% | 11.63 | 1.13 |
| 02/27 | 907 | 912 | 907 | 910 | 0% | 6,400 | 122億2961万 | -0.11% | 11.61 | 1.13 |
| 02/26 | 910 | 913 | 907 | 910 | 0% | 6,100 | 122億2961万 | 0% | 11.61 | 1.13 |
| 02/25 | 907 | 910 | 906 | 910 | +0.33% | 7,700 | 122億2961万 | 0% | 11.61 | 1.13 |
| 02/24 | 908 | 913 | 907 | 907 | -0.11% | 8,800 | 121億8930万 | -0.33% | 11.57 | 1.12 |
| 02/23 | 912 | 912 | 907 | 908 | -0.55% | 13,300 | 122億274万 | -0.11% | 11.58 | 1.13 |
| 02/20 | 915 | 916 | 912 | 913 | -0.22% | 6,800 | 122億6993万 | +0.44% | 11.65 | 1.13 |
| 02/19 | 913 | 918 | 910 | 915 | -0.22% | 13,000 | 122億9681万 | +0.77% | 11.67 | 1.13 |
| 02/18 | 919 | 919 | 910 | 917 | +0.33% | 8,600 | 123億2369万 | +0.99% | 11.7 | 1.14 |
| 02/17 | 915 | 918 | 911 | 914 | -0.33% | 4,100 | 122億8337万 | +0.77% | 11.66 | 1.13 |
| 02/16 | 919 | 919 | 909 | 917 | -0.22% | 11,400 | 123億2369万 | +1.1% | 11.7 | 1.14 |
| 02/13 | 930 | 930 | 915 | 919 | -0.43% | 11,400 | 123億5057万 | +1.32% | 11.72 | 1.14 |
| 02/12 | 915 | 928 | 913 | 923 | +0.44% | 10,800 | 124億432万 | +1.76% | 11.77 | 1.14 |
| 02/10 | 919 | 924 | 917 | 919 | +0.44% | 3,900 | 123億5057万 | +1.43% | 11.72 | 1.14 |
| 02/09 | 916 | 918 | 914 | 915 | +0.11% | 4,500 | 122億9681万 | +0.99% | 11.67 | 1.13 |
| 02/06 | 915 | 919 | 914 | 914 | +0.11% | 5,300 | 122億8337万 | +0.88% | 11.66 | 1.13 |
| 02/05 | 915 | 915 | 909 | 913 | 0% | 2,500 | 122億6993万 | +0.77% | 11.65 | 1.13 |
| 02/04 | 914 | 914 | 909 | 913 | +0.88% | 3,500 | 122億6993万 | +0.77% | 11.65 | 1.13 |
| 02/03 | 907 | 915 | 904 | 905 | 0% | 6,000 | 121億6242万 | 0% | 11.54 | 1.12 |
| 02/02 | 920 | 920 | 898 | 905 | -1.09% | 6,900 | 121億6242万 | 0% | 11.54 | 1.12 |
| 01/30 | 910 | 920 | 910 | 915 | +0.88% | 8,800 | 122億9681万 | +1.22% | 11.67 | 1.13 |
| 01/29 | 908 | 915 | 895 | 907 | +0.11% | 9,300 | 121億8930万 | +0.44% | 11.57 | 1.12 |
| 01/28 | 903 | 908 | 899 | 906 | +0.89% | 10,000 | 121億7586万 | +0.44% | 11.56 | 1.12 |
| 01/27 | 903 | 903 | 894 | 898 | 0% | 8,100 | 120億6834万 | -0.44% | 11.46 | 1.11 |
| 01/26 | 899 | 899 | 893 | 898 | -0.11% | 8,200 | 120億6834万 | -0.44% | 11.46 | 1.11 |
| 01/23 | 900 | 900 | 893 | 899 | -0.11% | 6,100 | 120億8178万 | -0.33% | 11.47 | 1.11 |
| 01/22 | 896 | 900 | 895 | 900 | +0.33% | 6,800 | 120億9522万 | -0.22% | 11.48 | 1.12 |
| 01/21 | 902 | 902 | 897 | 897 | -0.55% | 4,100 | 120億5491万 | -0.55% | 11.44 | 1.11 |
| 01/20 | 897 | 902 | 892 | 902 | +0.56% | 10,100 | 121億2210万 | 0% | 11.51 | 1.12 |
| 01/19 | 902 | 902 | 895 | 897 | +0.45% | 4,200 | 120億5491万 | -0.55% | 11.44 | 1.11 |
| 01/16 | 896 | 898 | 892 | 893 | -0.89% | 8,300 | 120億115万 | -1.11% | 11.39 | 1.11 |
| 01/15 | 895 | 903 | 895 | 901 | -0.11% | 9,400 | 121億866万 | -0.22% | 11.49 | 1.12 |
| 01/14 | 902 | 903 | 898 | 902 | -0.77% | 7,400 | 121億2210万 | -0.22% | 11.51 | 1.12 |
| 01/13 | 910 | 910 | 896 | 909 | -0.11% | 12,700 | 122億1618万 | +0.55% | 11.6 | 1.13 |
| 01/09 | 911 | 916 | 910 | 910 | -0.87% | 5,800 | 122億2961万 | +0.66% | 11.61 | 1.13 |
| 01/08 | 921 | 921 | 912 | 918 | +1.21% | 3,200 | 123億3713万 | +1.55% | 11.71 | 1.14 |
| 01/07 | 910 | 913 | 905 | 907 | -0.87% | 6,000 | 121億8930万 | +0.33% | 11.57 | 1.12 |
| 01/06 | 925 | 926 | 915 | 915 | -0.54% | 8,500 | 122億9681万 | +1.22% | 11.67 | 1.13 |
| 01/05 | 922 | 924 | 916 | 920 | +0.66% | 5,000 | 123億6401万 | +1.88% | 11.74 | 1.14 |
| 2014 |
| 12/30 | 920 | 920 | 911 | 914 | -0.44% | 4,700 | 122億8337万 | +1.22% | 11.66 | 1.13 |
| 12/29 | 911 | 918 | 911 | 918 | +1.21% | 6,700 | 123億3713万 | +1.77% | 11.71 | 1.14 |
| 12/26 | 901 | 909 | 901 | 907 | +1.8% | 5,300 | 121億8930万 | +0.55% | 11.57 | 1.12 |
| 12/25 | 890 | 900 | 888 | 891 | +0.45% | 11,200 | 119億7427万 | -1.22% | 11.37 | 1.1 |
| 12/24 | 884 | 889 | 882 | 887 | 0% | 9,600 | 119億2051万 | -1.66% | 11.32 | 1.1 |
| 12/22 | 886 | 890 | 861 | 887 | -0.56% | 17,400 | 119億2051万 | -1.66% | 11.32 | 1.1 |
| 12/19 | 890 | 909 | 885 | 892 | +0.79% | 14,100 | 119億8771万 | -1.22% | 11.38 | 1.11 |
| 12/18 | 895 | 902 | 880 | 885 | -0.67% | 15,000 | 118億9364万 | -2.1% | 11.29 | 1.1 |
| 12/17 | 897 | 900 | 891 | 891 | -0.78% | 8,400 | 119億7427万 | -1.55% | 11.37 | 1.1 |
| 12/16 | 900 | 902 | 898 | 898 | -0.33% | 8,600 | 120億6834万 | -0.88% | 11.46 | 1.11 |
| 12/15 | 900 | 904 | 900 | 901 | -0.33% | 8,700 | 121億866万 | -0.66% | 11.49 | 1.12 |
| 12/12 | 900 | 907 | 900 | 904 | +0.33% | 10,100 | 121億4898万 | -0.44% | 11.53 | 1.12 |
| 12/11 | 900 | 907 | 900 | 901 | -0.11% | 4,900 | 121億866万 | -0.77% | 11.49 | 1.12 |
| 12/10 | 900 | 906 | 900 | 902 | -0.22% | 7,300 | 121億2210万 | -0.77% | 11.51 | 1.12 |
| 12/09 | 909 | 909 | 901 | 904 | -0.55% | 7,100 | 121億4898万 | -0.55% | 11.53 | 1.12 |
| 12/08 | 909 | 910 | 907 | 909 | -0.11% | 8,700 | 122億1618万 | 0% | 11.6 | 1.13 |
| 12/05 | 910 | 910 | 906 | 910 | +0.11% | 9,900 | 122億2961万 | +0.22% | 11.61 | 1.13 |
| 12/04 | 910 | 910 | 908 | 909 | -0.11% | 3,500 | 122億1618万 | +0.11% | 11.6 | 1.13 |
| 12/03 | 910 | 910 | 906 | 910 | 0% | 12,600 | 122億2961万 | +0.33% | 11.61 | 1.13 |
| 12/02 | 910 | 910 | 906 | 910 | 0% | 7,100 | 122億2961万 | +0.33% | 11.61 | 1.13 |
| 12/01 | 908 | 910 | 905 | 910 | +0.22% | 7,600 | 122億2961万 | +0.44% | 11.61 | 1.13 |
| 11/28 | 904 | 908 | 904 | 908 | +0.11% | 4,200 | 122億274万 | +0.33% | 11.58 | 1.13 |
| 11/27 | 909 | 909 | 903 | 907 | -0.11% | 5,900 | 121億8930万 | +0.22% | 11.57 | 1.12 |
| 11/26 | 910 | 910 | 905 | 908 | -0.22% | 4,700 | 122億274万 | +0.44% | 11.58 | 1.13 |
| 11/25 | 901 | 910 | 900 | 910 | +1% | 7,400 | 122億2961万 | +0.78% | 11.61 | 1.13 |
| 11/21 | 902 | 904 | 898 | 901 | -0.11% | 2,900 | 121億866万 | 0% | 11.49 | 1.12 |
| 11/20 | 904 | 910 | 898 | 902 | +0.11% | 7,000 | 121億2210万 | +0.33% | 11.51 | 1.12 |
| 11/19 | 904 | 904 | 898 | 901 | +0.11% | 1,800 | 121億866万 | +0.22% | 11.49 | 1.12 |
| 11/18 | 888 | 902 | 888 | 900 | +1.12% | 5,700 | 120億9522万 | +0.22% | 11.48 | 1.12 |
| 11/17 | 903 | 906 | 890 | 890 | -1.22% | 12,000 | 119億6083万 | -0.89% | 11.35 | 1.1 |
| 11/14 | 924 | 924 | 889 | 901 | -2.17% | 25,200 | 121億866万 | +0.33% | 11.49 | 1.12 |
| 11/13 | 913 | 921 | 913 | 921 | +0.88% | 3,400 | 123億7744万 | +2.56% | 11.75 | 1.14 |
| 11/12 | 920 | 922 | 913 | 913 | -0.76% | 5,900 | 122億6993万 | +1.78% | 11.65 | 1.13 |
| 11/11 | 920 | 923 | 917 | 920 | 0% | 7,200 | 123億6401万 | +2.56% | 11.74 | 1.14 |
| 11/10 | 923 | 923 | 913 | 920 | 0% | 4,800 | 123億6401万 | +2.56% | 11.74 | 1.14 |
| 11/07 | 915 | 923 | 912 | 920 | +0.55% | 4,300 | 123億6401万 | +2.68% | 11.74 | 1.14 |
| 11/06 | 915 | 924 | 910 | 915 | 0% | 5,000 | 122億9681万 | +2.12% | 11.67 | 1.13 |
| 11/05 | 901 | 918 | 894 | 915 | +0.22% | 9,700 | 122億9681万 | +2.01% | 11.67 | 1.13 |
| 11/04 | 930 | 930 | 901 | 913 | +0.55% | 19,000 | 122億6993万 | +1.78% | 11.65 | 1.13 |
| 10/31 | 890 | 909 | 889 | 908 | +2.14% | 14,400 | 122億274万 | +1.23% | 11.58 | 1.13 |
