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 | 823 | 838 | 822 | 826 | +0.24% | 148,800 | 165億7872万 | -3.28% | 12.33 | 1.38 |
| 03/30 | 822 | 825 | 815 | 824 | -0.24% | 161,900 | 165億3858万 | -3.4% | 12.3 | 1.37 |
| 03/27 | 831 | 849 | 819 | 826 | -1.67% | 238,300 | 165億7872万 | -3.28% | 12.33 | 1.38 |
| 03/26 | 850 | 850 | 836 | 840 | -2.21% | 248,300 | 168億5971万 | -1.64% | 12.54 | 1.4 |
| 03/25 | 862 | 873 | 852 | 859 | -1.04% | 156,600 | 172億4106万 | +0.59% | 12.83 | 1.43 |
| 03/24 | 859 | 879 | 853 | 868 | +1.88% | 232,500 | 174億2170万 | +1.76% | 12.96 | 1.45 |
| 03/23 | 861 | 862 | 847 | 852 | -0.12% | 270,300 | 171億57万 | 0% | 12.72 | 1.42 |
| 03/20 | 847 | 859 | 841 | 853 | +0.24% | 245,000 | 171億2064万 | +0.35% | 12.74 | 1.42 |
| 03/19 | 874 | 874 | 846 | 851 | -3.51% | 480,000 | 170億8050万 | +0.47% | 12.71 | 1.42 |
| 03/18 | 899 | 899 | 877 | 882 | -2.33% | 211,200 | 177億270万 | +4.13% | 13.17 | 1.47 |
| 03/17 | 918 | 919 | 889 | 903 | -0.77% | 311,700 | 181億2419万 | +6.74% | 13.48 | 1.51 |
| 03/16 | 868 | 913 | 863 | 910 | +7.06% | 475,500 | 182億6469万 | +7.69% | 13.59 | 1.52 |
| 03/13 | 860 | 863 | 849 | 850 | -0.23% | 148,900 | 170億6042万 | +0.59% | 12.69 | 1.42 |
| 03/12 | 850 | 855 | 845 | 852 | +1.31% | 117,700 | 171億57万 | +0.59% | 12.72 | 1.42 |
| 03/11 | 830 | 853 | 827 | 841 | +0.72% | 191,000 | 168億7978万 | -1.06% | 12.56 | 1.4 |
| 03/10 | 836 | 846 | 827 | 835 | +0.97% | 98,700 | 167億5936万 | -2% | 12.47 | 1.39 |
| 03/09 | 838 | 842 | 826 | 827 | -1.55% | 194,000 | 165億9879万 | -3.05% | 12.35 | 1.38 |
| 03/06 | 852 | 852 | 838 | 840 | -0.24% | 113,500 | 168億5971万 | -1.87% | 12.54 | 1.4 |
| 03/05 | 854 | 858 | 841 | 842 | -1.52% | 121,400 | 168億9986万 | -1.86% | 12.57 | 1.4 |
| 03/04 | 853 | 859 | 833 | 855 | -0.81% | 195,100 | 171億6078万 | -0.58% | 12.77 | 1.43 |
| 03/03 | 883 | 892 | 860 | 862 | -2.16% | 214,400 | 173億128万 | 0% | 12.87 | 1.44 |
| 03/02 | 891 | 894 | 876 | 881 | -0.45% | 203,900 | 176億8263万 | +2.2% | 13.15 | 1.47 |
| 02/27 | 867 | 889 | 860 | 885 | +2.31% | 496,000 | 177億6291万 | +2.67% | 13.21 | 1.48 |
| 02/26 | 813 | 866 | 811 | 865 | +6.53% | 619,900 | 173億6149万 | +0.46% | 12.91 | 1.44 |
| 02/25 | 809 | 819 | 809 | 812 | -0.25% | 243,800 | 162億9772万 | -5.69% | 12.12 | 1.35 |
| 02/24 | 827 | 829 | 810 | 814 | -2.28% | 319,400 | 163億3786万 | -5.57% | 12.15 | 1.36 |
| 02/23 | 847 | 849 | 830 | 833 | -1.65% | 262,300 | 167億1922万 | -3.7% | 12.44 | 1.39 |
| 02/20 | 850 | 852 | 841 | 847 | +0.47% | 136,400 | 170億21万 | -2.19% | 12.65 | 1.41 |
| 02/19 | 837 | 843 | 832 | 843 | +1.08% | 220,700 | 169億1993万 | -2.77% | 12.59 | 1.41 |
| 02/18 | 832 | 842 | 830 | 834 | +0.36% | 204,500 | 167億3929万 | -3.92% | 12.45 | 1.39 |
| 02/17 | 798 | 838 | 798 | 831 | +4.27% | 265,700 | 166億7907万 | -4.48% | 12.41 | 1.39 |
| 02/16 | 790 | 813 | 790 | 797 | +1.79% | 411,500 | 159億9666万 | -8.81% | 11.9 | 1.33 |
| 02/13 | 830 | 833 | 780 | 783 | -7.45% | 895,200 | 157億1566万 | -10.82% | 11.69 | 1.31 |
| 02/12 | 854 | 864 | 844 | 846 | -0.94% | 396,300 | 169億8014万 | -3.97% | 12.63 | 1.41 |
| 02/10 | 873 | 877 | 846 | 854 | -3.39% | 440,800 | 171億4071万 | -3.28% | 12.75 | 1.42 |
| 02/09 | 900 | 911 | 878 | 884 | -1.89% | 212,400 | 177億4284万 | -0.11% | 13.2 | 1.47 |
| 02/06 | 922 | 924 | 898 | 901 | -2.17% | 159,000 | 180億8405万 | +1.46% | 13.45 | 1.5 |
| 02/05 | 929 | 936 | 901 | 921 | -0.75% | 224,500 | 184億8547万 | +3.48% | 13.75 | 1.54 |
| 02/04 | 886 | 939 | 883 | 928 | +6.91% | 432,600 | 186億2597万 | +3.92% | 13.86 | 1.55 |
| 02/03 | 873 | 877 | 861 | 868 | +0.23% | 309,200 | 174億2170万 | -2.91% | 12.96 | 1.45 |
| 02/02 | 915 | 923 | 860 | 866 | -5.66% | 584,000 | 173億8156万 | -3.46% | 12.93 | 1.44 |
| 01/30 | 900 | 923 | 899 | 918 | +3.49% | 317,400 | 184億2526万 | +1.89% | 13.71 | 1.53 |
| 01/29 | 891 | 895 | 882 | 887 | -0.89% | 166,700 | 178億305万 | -1.66% | 13.24 | 1.48 |
| 01/28 | 878 | 897 | 877 | 895 | +1.13% | 151,200 | 179億6362万 | -1.1% | 13.36 | 1.49 |
| 01/27 | 883 | 888 | 880 | 885 | +1.14% | 173,100 | 177億6291万 | -2.32% | 13.21 | 1.48 |
| 01/26 | 869 | 878 | 864 | 875 | +0.69% | 120,600 | 175億6220万 | -3.74% | 13.06 | 1.46 |
| 01/23 | 874 | 874 | 863 | 869 | +0.23% | 128,900 | 174億4177万 | -4.92% | 12.97 | 1.45 |
| 01/22 | 859 | 867 | 850 | 867 | +1.29% | 103,800 | 174億163万 | -5.76% | 12.94 | 1.45 |
| 01/21 | 861 | 868 | 851 | 856 | -0.47% | 119,800 | 171億8085万 | -7.66% | 12.78 | 1.43 |
| 01/20 | 864 | 869 | 856 | 860 | -0.69% | 156,700 | 172億6113万 | -8.22% | 12.84 | 1.43 |
| 01/19 | 868 | 883 | 860 | 866 | +0.7% | 123,500 | 173億8156万 | -8.65% | 12.93 | 1.44 |
| 01/16 | 864 | 879 | 843 | 860 | -2.38% | 320,000 | 172億6113万 | -10.51% | 12.84 | 1.43 |
| 01/15 | 868 | 886 | 860 | 881 | +1.38% | 177,400 | 176億8263万 | -9.73% | 13.15 | 1.47 |
| 01/14 | 885 | 894 | 868 | 869 | -2.69% | 165,900 | 174億4177万 | -12.04% | 12.97 | 1.45 |
| 01/13 | 910 | 913 | 881 | 893 | -3.15% | 262,500 | 179億2348万 | -10.61% | 13.33 | 1.49 |
| 01/09 | 899 | 932 | 897 | 922 | +4.06% | 353,800 | 185億554万 | -8.53% | 13.77 | 1.54 |
| 01/08 | 881 | 895 | 874 | 886 | +1.72% | 278,800 | 177億8298万 | -12.71% | 13.23 | 1.48 |
| 01/07 | 895 | 898 | 864 | 871 | -2.13% | 397,500 | 174億8192万 | -14.94% | 13 | 1.45 |
| 01/06 | 909 | 909 | 889 | 890 | -2.73% | 362,200 | 178億6327万 | -13.84% | 13.29 | 1.48 |
| 01/05 | 938 | 941 | 912 | 915 | -3.07% | 334,700 | 183億6505万 | -12.1% | 13.66 | 1.53 |
| 2014 |
| 12/30 | 957 | 973 | 941 | 944 | -1.87% | 214,700 | 189億4711万 | -9.92% | 14.09 | 1.57 |
| 12/29 | 975 | 976 | 953 | 962 | -1.84% | 294,200 | 193億839万 | -8.56% | 14.36 | 1.6 |
| 12/26 | 955 | 982 | 945 | 980 | +2.73% | 222,100 | 196億6967万 | -7.11% | 14.63 | 1.63 |
| 12/25 | 953 | 969 | 947 | 954 | -0.73% | 162,900 | 191億4782万 | -9.83% | 14.24 | 1.59 |
| 12/24 | 970 | 974 | 945 | 961 | -0.1% | 228,800 | 192億8832万 | -9.68% | 14.35 | 1.6 |
| 12/22 | 944 | 965 | 944 | 962 | +2.12% | 177,500 | 193億839万 | -10.01% | 14.36 | 1.6 |
| 12/19 | 974 | 979 | 937 | 942 | -1.57% | 314,700 | 189億696万 | -12.37% | 14.06 | 1.57 |
| 12/18 | 957 | 965 | 946 | 957 | +3.01% | 241,800 | 192億803万 | -11.55% | 14.29 | 1.6 |
| 12/17 | 931 | 956 | 923 | 929 | -1.69% | 380,200 | 186億4604万 | -14.69% | 13.87 | 1.55 |
| 12/16 | 995 | 995 | 942 | 945 | -5.31% | 422,500 | 189億6718万 | -13.93% | 14.11 | 1.58 |
| 12/15 | 999 | 1,016 | 998 | 998 | -2.73% | 267,400 | 200億3095万 | -9.93% | 14.9 | 1.66 |
| 12/12 | 1,040 | 1,059 | 1,026 | 1,026 | -3.02% | 376,600 | 205億9294万 | -7.9% | 15.32 | 1.71 |
| 12/11 | 1,080 | 1,085 | 1,046 | 1,058 | -2.67% | 597,700 | 212億3521万 | -5.37% | 15.8 | 1.76 |
| 12/10 | 1,102 | 1,119 | 1,081 | 1,087 | -4.4% | 298,000 | 218億1727万 | -2.95% | 16.23 | 1.81 |
| 12/09 | 1,154 | 1,180 | 1,135 | 1,137 | -4.61% | 396,500 | 228億2083万 | +1.61% | 16.98 | 1.9 |
| 12/08 | 1,240 | 1,250 | 1,182 | 1,192 | -2.85% | 308,900 | 239億2474万 | +6.62% | 17.8 | 1.99 |
| 12/05 | 1,196 | 1,235 | 1,180 | 1,227 | +3.46% | 394,800 | 246億2723万 | +10.14% | 18.32 | 2.05 |
| 12/04 | 1,162 | 1,196 | 1,162 | 1,186 | +3.13% | 920,000 | 238億431万 | +7.14% | 17.71 | 1.98 |
| 12/03 | 1,119 | 1,159 | 1,118 | 1,150 | +3.51% | 1,000,600 | 230億8175万 | +4.45% | 17.17 | 1.92 |
| 12/02 | 1,114 | 1,116 | 1,096 | 1,111 | -0.18% | 64,400 | 222億9898万 | +1.37% | 16.59 | 1.85 |
| 12/01 | 1,094 | 1,115 | 1,090 | 1,113 | +1.92% | 90,600 | 223億3912万 | +1.83% | 16.62 | 1.86 |
| 11/28 | 1,091 | 1,098 | 1,080 | 1,092 | -0.36% | 87,200 | 219億1763万 | +0.09% | 16.3 | 1.82 |
| 11/27 | 1,090 | 1,104 | 1,081 | 1,096 | -0.72% | 86,300 | 219億9791万 | +0.83% | 16.36 | 1.83 |
| 11/26 | 1,075 | 1,110 | 1,071 | 1,104 | +2.6% | 155,800 | 221億5848万 | +1.94% | 16.48 | 1.84 |
| 11/25 | 1,062 | 1,079 | 1,044 | 1,076 | +2.09% | 296,700 | 215億9649万 | -0.28% | 16.06 | 1.79 |
| 11/21 | 1,030 | 1,065 | 1,019 | 1,054 | +1.44% | 196,600 | 211億5493万 | -1.95% | 15.74 | 1.76 |
| 11/20 | 1,077 | 1,079 | 1,032 | 1,039 | -1.33% | 228,600 | 208億5386万 | -3.26% | 15.51 | 1.73 |
| 11/19 | 1,119 | 1,120 | 1,050 | 1,053 | -5.22% | 247,100 | 211億3486万 | -1.96% | 15.72 | 1.76 |
| 11/18 | 1,083 | 1,116 | 1,083 | 1,111 | +2.87% | 128,000 | 222億9898万 | +3.54% | 16.59 | 1.85 |
| 11/17 | 1,091 | 1,106 | 1,079 | 1,080 | -2.35% | 139,300 | 216億7678万 | +0.84% | 16.12 | 1.8 |
| 11/14 | 1,146 | 1,146 | 1,103 | 1,106 | -1.86% | 127,800 | 221億9862万 | +3.46% | 16.51 | 1.84 |
| 11/13 | 1,120 | 1,140 | 1,116 | 1,127 | +0.54% | 89,500 | 226億2012万 | +5.62% | 16.83 | 1.88 |
| 11/12 | 1,165 | 1,167 | 1,119 | 1,121 | -3.86% | 143,500 | 224億9969万 | +5.36% | 16.74 | 1.87 |
| 11/11 | 1,198 | 1,200 | 1,157 | 1,166 | -2.18% | 135,000 | 234億289万 | +9.79% | 17.41 | 1.94 |
| 11/10 | 1,159 | 1,194 | 1,157 | 1,192 | +3.56% | 189,000 | 239億2474万 | +12.45% | 17.8 | 1.99 |
| 11/07 | 1,141 | 1,170 | 1,129 | 1,151 | +2.31% | 226,600 | 231億182万 | +9% | 17.18 | 1.92 |
| 11/06 | 1,116 | 1,143 | 1,107 | 1,125 | +1.81% | 210,800 | 225億7997万 | +6.64% | 16.8 | 1.88 |
| 11/05 | 1,070 | 1,110 | 1,035 | 1,105 | +3.56% | 213,300 | 221億7855万 | +4.34% | 16.5 | 1.84 |
| 11/04 | 1,144 | 1,152 | 1,067 | 1,067 | -4.22% | 425,000 | 214億1585万 | +0.38% | 15.93 | 1.78 |
| 10/31 | 1,098 | 1,129 | 1,088 | 1,114 | +2.3% | 193,600 | 223億5919万 | +4.11% | 16.63 | 1.86 |
