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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 930 | 944 | 924 | 930 | +0.87% | 41,500 | 439億858万 | +0.65% | 11.64 | 0.78 |
| 03/30 | 916 | 932 | 910 | 922 | +0.66% | 61,500 | 435億3088万 | 0% | 11.54 | 0.77 |
| 03/27 | 930 | 942 | 906 | 916 | -2.55% | 57,000 | 432億4759万 | -0.43% | 11.46 | 0.77 |
| 03/26 | 948 | 950 | 920 | 940 | -1.47% | 36,000 | 443億8072万 | +2.29% | 11.76 | 0.79 |
| 03/25 | 948 | 954 | 944 | 954 | +0.85% | 50,500 | 450億4171万 | +4.15% | 11.94 | 0.8 |
| 03/24 | 950 | 950 | 938 | 946 | -0.42% | 52,000 | 446億6400万 | +3.61% | 11.84 | 0.79 |
| 03/23 | 938 | 954 | 938 | 950 | +1.71% | 25,500 | 448億5285万 | +4.4% | 11.89 | 0.79 |
| 03/20 | 942 | 958 | 934 | 934 | -1.48% | 74,000 | 440億9744万 | +3.09% | 11.69 | 0.78 |
| 03/19 | 950 | 958 | 932 | 948 | -1.04% | 28,500 | 447億5843万 | +5.1% | 11.86 | 0.79 |
| 03/18 | 934 | 958 | 926 | 958 | +1.27% | 80,500 | 452億3056万 | +6.56% | 11.99 | 0.8 |
| 03/17 | 948 | 948 | 934 | 946 | +0.42% | 46,500 | 446億6400万 | +5.58% | 11.84 | 0.79 |
| 03/16 | 928 | 944 | 918 | 942 | +2.17% | 55,500 | 444億7515万 | +5.61% | 11.79 | 0.79 |
| 03/13 | 922 | 926 | 908 | 922 | 0% | 97,000 | 435億3088万 | +3.71% | 11.54 | 0.77 |
| 03/12 | 912 | 928 | 910 | 922 | +1.77% | 33,500 | 435億3088万 | +3.95% | 11.54 | 0.77 |
| 03/11 | 912 | 914 | 904 | 906 | -0.44% | 27,500 | 427億7546万 | +2.49% | 11.34 | 0.76 |
| 03/10 | 908 | 916 | 908 | 910 | +0.22% | 22,000 | 429億6431万 | +3.17% | 11.39 | 0.76 |
| 03/09 | 904 | 910 | 902 | 908 | 0% | 21,000 | 428億6989万 | +3.3% | 11.36 | 0.76 |
| 03/06 | 900 | 908 | 896 | 908 | +0.67% | 57,000 | 428億6989万 | +3.53% | 11.36 | 0.76 |
| 03/05 | 916 | 916 | 902 | 902 | -0.44% | 38,000 | 425億8660万 | +3.09% | 11.29 | 0.75 |
| 03/04 | 924 | 924 | 900 | 906 | -0.88% | 40,500 | 427億7546万 | +3.66% | 11.34 | 0.76 |
| 03/03 | 930 | 930 | 914 | 914 | -0.22% | 24,000 | 431億5317万 | +4.82% | 11.44 | 0.76 |
| 03/02 | 902 | 928 | 894 | 916 | +1.78% | 74,000 | 432億4759万 | +5.29% | 11.46 | 0.77 |
| 02/27 | 904 | 912 | 888 | 900 | -0.44% | 68,500 | 424億9218万 | +3.81% | 11.26 | 0.75 |
| 02/26 | 890 | 904 | 890 | 904 | +1.8% | 80,000 | 426億8103万 | +4.63% | 11.31 | 0.76 |
| 02/25 | 880 | 890 | 880 | 888 | +0.91% | 50,500 | 419億2562万 | +3.02% | 11.11 | 0.74 |
| 02/24 | 888 | 888 | 880 | 880 | -0.9% | 35,000 | 415億4791万 | +2.33% | 11.01 | 0.74 |
| 02/23 | 880 | 890 | 880 | 888 | +1.6% | 41,500 | 419億2562万 | +3.38% | 11.11 | 0.74 |
| 02/20 | 878 | 882 | 868 | 874 | -0.91% | 61,500 | 412億6463万 | +1.98% | 10.94 | 0.73 |
| 02/19 | 876 | 886 | 872 | 882 | +0.68% | 84,500 | 416億4233万 | +3.16% | 11.04 | 0.74 |
| 02/18 | 860 | 880 | 860 | 876 | 0% | 81,500 | 413億5905万 | +2.58% | 10.96 | 0.73 |
| 02/17 | 852 | 882 | 842 | 876 | +3.79% | 78,500 | 413億5905万 | +2.7% | 10.96 | 0.73 |
| 02/16 | 836 | 848 | 836 | 844 | +1.2% | 70,500 | 398億4822万 | -0.94% | 10.56 | 0.71 |
| 02/13 | 876 | 878 | 818 | 834 | -4.79% | 87,000 | 393億7608万 | -2.23% | 10.44 | 0.7 |
| 02/12 | 878 | 884 | 868 | 876 | +1.15% | 48,000 | 413億5905万 | +2.7% | 10.96 | 0.73 |
| 02/10 | 866 | 866 | 858 | 866 | +0.46% | 23,500 | 408億8692万 | +1.64% | 10.84 | 0.72 |
| 02/09 | 874 | 874 | 860 | 862 | 0% | 14,500 | 406億9806万 | +1.17% | 10.79 | 0.72 |
| 02/06 | 868 | 868 | 858 | 862 | +0.23% | 21,500 | 406億9806万 | +1.17% | 10.79 | 0.72 |
| 02/05 | 860 | 864 | 856 | 860 | -0.23% | 14,000 | 406億364万 | +0.82% | 10.76 | 0.72 |
| 02/04 | 846 | 866 | 834 | 862 | +2.38% | 91,000 | 406億9806万 | +0.94% | 10.79 | 0.72 |
| 02/03 | 850 | 854 | 838 | 842 | -1.17% | 41,500 | 397億5379万 | -1.41% | 10.54 | 0.7 |
| 02/02 | 848 | 856 | 844 | 852 | -1.16% | 30,000 | 402億2593万 | -0.47% | 10.66 | 0.71 |
| 01/30 | 868 | 868 | 860 | 862 | +0.7% | 23,000 | 406億9806万 | +0.7% | 10.79 | 0.72 |
| 01/29 | 864 | 866 | 854 | 856 | -0.93% | 17,500 | 404億1478万 | -0.12% | 10.71 | 0.72 |
| 01/28 | 854 | 868 | 854 | 864 | 0% | 24,500 | 407億9249万 | +0.93% | 10.81 | 0.72 |
| 01/27 | 856 | 864 | 848 | 864 | +1.89% | 52,000 | 407億9249万 | +1.05% | 10.81 | 0.72 |
| 01/26 | 834 | 852 | 834 | 848 | -0.24% | 22,000 | 400億3707万 | -0.59% | 10.61 | 0.71 |
| 01/23 | 844 | 850 | 836 | 850 | +1.19% | 16,500 | 401億3150万 | -0.35% | 10.64 | 0.71 |
| 01/22 | 832 | 840 | 830 | 840 | +0.96% | 37,500 | 396億5937万 | -1.52% | 10.51 | 0.7 |
| 01/21 | 852 | 852 | 832 | 832 | -2.35% | 29,500 | 392億8166万 | -2.46% | 10.41 | 0.7 |
| 01/20 | 842 | 860 | 842 | 852 | +0.71% | 33,000 | 402億2593万 | -0.35% | 10.66 | 0.71 |
| 01/19 | 842 | 850 | 840 | 846 | +1.68% | 22,500 | 399億4265万 | -1.17% | 10.59 | 0.71 |
| 01/16 | 842 | 850 | 826 | 832 | -1.65% | 42,000 | 392億8166万 | -3.03% | 10.41 | 0.7 |
| 01/15 | 842 | 848 | 832 | 846 | +0.48% | 24,500 | 399億4265万 | -1.51% | 10.59 | 0.71 |
| 01/14 | 840 | 846 | 836 | 842 | -0.94% | 25,000 | 397億5379万 | -2.09% | 10.54 | 0.7 |
| 01/13 | 864 | 864 | 836 | 850 | -1.39% | 41,500 | 401億3150万 | -1.28% | 10.64 | 0.71 |
| 01/09 | 860 | 866 | 856 | 862 | +0.7% | 28,500 | 406億9806万 | +0.12% | 10.79 | 0.72 |
| 01/08 | 850 | 862 | 850 | 856 | +1.18% | 18,500 | 404億1478万 | -0.47% | 10.71 | 0.72 |
| 01/07 | 848 | 852 | 846 | 846 | 0% | 21,500 | 399億4265万 | -1.51% | 10.59 | 0.71 |
| 01/06 | 856 | 856 | 842 | 846 | -2.31% | 50,500 | 399億4265万 | -1.4% | 10.59 | 0.71 |
| 01/05 | 862 | 872 | 860 | 866 | -0.92% | 36,000 | 408億8692万 | +1.05% | 10.84 | 0.72 |
| 2014 |
| 12/30 | 880 | 880 | 868 | 874 | -0.68% | 18,000 | 412億6463万 | +2.1% | 10.94 | 0.73 |
| 12/29 | 878 | 890 | 876 | 880 | +0.23% | 30,000 | 415億4791万 | +3.04% | 11.01 | 0.74 |
| 12/26 | 872 | 880 | 870 | 878 | +0.92% | 24,000 | 414億5348万 | +3.17% | 10.99 | 0.73 |
| 12/25 | 864 | 878 | 850 | 870 | -0.46% | 39,000 | 410億7577万 | +2.47% | 10.89 | 0.73 |
| 12/24 | 876 | 876 | 866 | 874 | +0.23% | 27,000 | 412億6463万 | +3.19% | 10.94 | 0.73 |
| 12/22 | 860 | 872 | 854 | 872 | +0.46% | 32,500 | 411億7020万 | +3.2% | 10.91 | 0.73 |
| 12/19 | 854 | 868 | 852 | 868 | +2.6% | 46,500 | 409億8134万 | +2.84% | 10.86 | 0.73 |
| 12/18 | 856 | 860 | 842 | 846 | +1.2% | 31,500 | 399億4265万 | +0.24% | 10.59 | 0.71 |
| 12/17 | 830 | 848 | 828 | 836 | +1.95% | 49,500 | 394億7051万 | -0.95% | 10.46 | 0.7 |
| 12/16 | 838 | 840 | 820 | 820 | -2.38% | 39,500 | 387億1509万 | -3.07% | 10.26 | 0.69 |
| 12/15 | 842 | 856 | 840 | 840 | -0.71% | 47,000 | 396億5937万 | -0.83% | 10.51 | 0.7 |
| 12/12 | 842 | 858 | 842 | 846 | -1.17% | 76,000 | 399億4265万 | -0.24% | 10.59 | 0.71 |
| 12/11 | 864 | 866 | 852 | 856 | -0.93% | 46,500 | 404億1478万 | +0.82% | 10.71 | 0.72 |
| 12/10 | 884 | 884 | 860 | 864 | -1.82% | 55,000 | 407億9249万 | +1.65% | 10.81 | 0.72 |
| 12/09 | 884 | 886 | 878 | 880 | -0.9% | 49,000 | 415億4791万 | +3.41% | 11.01 | 0.74 |
| 12/08 | 890 | 890 | 876 | 888 | +1.6% | 98,000 | 419億2562万 | +4.35% | 11.11 | 0.74 |
| 12/05 | 868 | 874 | 862 | 874 | 0% | 49,500 | 412億6463万 | +2.94% | 10.94 | 0.73 |
| 12/04 | 864 | 874 | 858 | 874 | +1.63% | 65,500 | 412億6463万 | +3.07% | 10.94 | 0.73 |
| 12/03 | 854 | 862 | 854 | 860 | +0.94% | 60,000 | 406億364万 | +1.78% | 10.76 | 0.72 |
| 12/02 | 834 | 852 | 834 | 852 | +2.16% | 65,500 | 402億2593万 | +0.95% | 10.66 | 0.71 |
| 12/01 | 832 | 838 | 830 | 834 | +0.48% | 34,500 | 393億7608万 | -0.95% | 10.44 | 0.7 |
| 11/28 | 822 | 830 | 822 | 830 | +0.97% | 44,000 | 391億8723万 | -1.31% | 10.39 | 0.69 |
| 11/27 | 826 | 830 | 822 | 822 | -0.96% | 32,000 | 388億952万 | -2.14% | 10.29 | 0.69 |
| 11/26 | 826 | 836 | 826 | 830 | +0.48% | 22,000 | 391億8723万 | -1.07% | 10.39 | 0.69 |
| 11/25 | 820 | 830 | 820 | 826 | +0.49% | 40,500 | 389億9838万 | -1.43% | 10.34 | 0.69 |
| 11/21 | 816 | 826 | 816 | 822 | 0% | 24,000 | 388億952万 | -1.67% | 10.29 | 0.69 |
| 11/20 | 824 | 830 | 822 | 822 | +0.24% | 13,000 | 388億952万 | -1.67% | 10.29 | 0.69 |
| 11/19 | 834 | 842 | 820 | 820 | -0.73% | 44,000 | 387億1509万 | -1.91% | 10.26 | 0.69 |
| 11/18 | 812 | 828 | 812 | 826 | +1.98% | 57,000 | 389億9838万 | -1.08% | 10.34 | 0.69 |
| 11/17 | 848 | 848 | 804 | 810 | -4.71% | 81,000 | 382億4296万 | -2.99% | 10.14 | 0.68 |
| 11/14 | 888 | 888 | 838 | 850 | -2.97% | 119,000 | 401億3150万 | +1.55% | 10.64 | 0.71 |
| 11/13 | 846 | 878 | 844 | 876 | +2.82% | 50,500 | 413億5905万 | +4.66% | 10.96 | 0.73 |
| 11/12 | 870 | 876 | 842 | 852 | -1.39% | 60,000 | 402億2593万 | +1.91% | 10.66 | 0.71 |
| 11/11 | 866 | 876 | 858 | 864 | +0.7% | 31,000 | 407億9249万 | +3.35% | 10.81 | 0.72 |
| 11/10 | 836 | 870 | 824 | 858 | -0.92% | 108,000 | 405億921万 | +2.63% | 10.74 | 0.72 |
| 11/07 | 876 | 884 | 858 | 866 | -0.46% | 48,000 | 408億8692万 | +3.71% | 10.84 | 0.72 |
| 11/06 | 888 | 892 | 870 | 870 | -2.03% | 67,500 | 410億7577万 | +4.19% | 10.89 | 0.73 |
| 11/05 | 878 | 892 | 874 | 888 | +1.14% | 158,000 | 419億2562万 | +6.47% | 11.11 | 0.74 |
| 11/04 | 880 | 882 | 866 | 878 | -0.45% | 72,000 | 414億5348万 | +5.4% | 10.99 | 0.73 |
| 10/31 | 854 | 888 | 838 | 882 | +4.01% | 146,000 | 416億4233万 | +5.88% | 11.04 | 0.74 |
