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 | 841 | 860 | 835 | 844 | +0.12% | 64,900 | 247億6929万 | -1.52% | 6.13 | 0.79 |
03/30 | 839 | 845 | 827 | 843 | +1.32% | 44,900 | 247億3994万 | -1.75% | 6.12 | 0.79 |
03/27 | 841 | 854 | 830 | 832 | -2.12% | 55,800 | 244億1712万 | -3.26% | 6.04 | 0.78 |
03/26 | 860 | 860 | 848 | 850 | -1.16% | 33,400 | 249億4537万 | -1.28% | 6.17 | 0.79 |
03/25 | 854 | 861 | 850 | 860 | +0.82% | 80,500 | 252億3885万 | -0.23% | 6.25 | 0.8 |
03/24 | 860 | 860 | 852 | 853 | -0.7% | 40,400 | 250億3341万 | -1.16% | 6.2 | 0.8 |
03/23 | 860 | 864 | 851 | 859 | +0.7% | 30,600 | 252億950万 | -0.46% | 6.24 | 0.8 |
03/20 | 851 | 860 | 849 | 853 | -0.12% | 31,200 | 250億3341万 | -1.27% | 6.2 | 0.8 |
03/19 | 870 | 870 | 853 | 854 | -1.27% | 28,500 | 250億6276万 | -1.16% | 6.2 | 0.8 |
03/18 | 868 | 870 | 858 | 865 | +0.46% | 23,500 | 253億8558万 | +0.12% | 6.28 | 0.81 |
03/17 | 862 | 865 | 853 | 861 | +0.35% | 33,900 | 252億6819万 | -0.23% | 6.25 | 0.8 |
03/16 | 855 | 868 | 845 | 858 | -0.35% | 51,400 | 251億8015万 | -0.58% | 6.23 | 0.8 |
03/13 | 866 | 867 | 851 | 861 | +1.18% | 65,700 | 252億6819万 | -0.23% | 6.25 | 0.8 |
03/12 | 853 | 862 | 846 | 851 | +0.47% | 27,000 | 249億7472万 | -1.39% | 6.18 | 0.8 |
03/11 | 852 | 852 | 836 | 847 | -0.59% | 51,400 | 248億5733万 | -1.85% | 6.15 | 0.79 |
03/10 | 860 | 860 | 851 | 852 | -0.23% | 27,200 | 250億407万 | -1.27% | 6.19 | 0.8 |
03/09 | 851 | 856 | 851 | 854 | +0.12% | 31,200 | 250億6276万 | -1.16% | 6.2 | 0.8 |
03/06 | 866 | 866 | 850 | 853 | -0.35% | 21,400 | 250億3341万 | -1.27% | 6.2 | 0.8 |
03/05 | 857 | 867 | 855 | 856 | +0.23% | 16,000 | 251億2146万 | -0.93% | 6.22 | 0.8 |
03/04 | 857 | 857 | 843 | 854 | -0.58% | 47,400 | 250億6276万 | -1.27% | 6.2 | 0.8 |
03/03 | 863 | 867 | 857 | 859 | -1.04% | 44,600 | 252億950万 | -0.69% | 6.24 | 0.8 |
03/02 | 874 | 876 | 868 | 868 | -0.23% | 17,800 | 254億7363万 | +0.35% | 6.31 | 0.81 |
02/27 | 883 | 883 | 870 | 870 | -1.36% | 23,200 | 255億3232万 | +0.58% | 6.32 | 0.81 |
02/26 | 884 | 884 | 868 | 882 | 0% | 25,300 | 258億8449万 | +2.08% | 6.41 | 0.82 |
02/25 | 885 | 886 | 865 | 882 | +0.11% | 40,700 | 258億8449万 | +2.08% | 6.41 | 0.82 |
02/24 | 886 | 886 | 877 | 881 | +0.46% | 48,100 | 258億5514万 | +2.09% | 6.4 | 0.82 |
02/23 | 880 | 886 | 869 | 877 | +0.23% | 27,000 | 257億3775万 | +1.74% | 6.37 | 0.82 |
02/20 | 879 | 879 | 860 | 875 | +0.23% | 27,100 | 256億7906万 | +1.63% | 6.36 | 0.82 |
02/19 | 877 | 879 | 868 | 873 | +0.58% | 30,600 | 256億2036万 | +1.39% | 6.34 | 0.82 |
02/18 | 872 | 878 | 864 | 868 | +0.93% | 41,900 | 254億7363万 | +0.81% | 6.31 | 0.81 |
02/17 | 869 | 883 | 852 | 860 | -1.83% | 64,700 | 252億3885万 | -0.23% | 6.25 | 0.8 |
02/16 | 880 | 883 | 872 | 876 | +1.62% | 51,900 | 257億841万 | +1.51% | 6.36 | 0.82 |
02/13 | 855 | 876 | 830 | 862 | +0.82% | 61,800 | 252億9754万 | -0.35% | 6.26 | 0.81 |
02/12 | 853 | 859 | 843 | 855 | +1.66% | 39,500 | 250億9211万 | -1.38% | 6.21 | 0.8 |
02/10 | 847 | 853 | 831 | 841 | -1.87% | 40,500 | 246億8124万 | -3.33% | 6.11 | 0.79 |
02/09 | 871 | 871 | 853 | 857 | -0.7% | 21,700 | 251億5080万 | -1.83% | 6.23 | 0.8 |
02/06 | 864 | 867 | 850 | 863 | +0.94% | 26,100 | 253億2689万 | -1.37% | 6.27 | 0.81 |
02/05 | 855 | 860 | 848 | 855 | -0.81% | 40,900 | 250億9211万 | -2.62% | 6.21 | 0.8 |
02/04 | 851 | 866 | 851 | 862 | +2.13% | 26,100 | 252億9754万 | -2.16% | 6.26 | 0.81 |
02/03 | 866 | 866 | 825 | 844 | -2.43% | 71,600 | 247億6929万 | -4.42% | 6.13 | 0.79 |
02/02 | 870 | 872 | 862 | 865 | -0.92% | 41,300 | 253億8558万 | -2.48% | 6.28 | 0.81 |
01/30 | 863 | 873 | 851 | 873 | +2.34% | 75,200 | 256億2036万 | -1.91% | 6.34 | 0.82 |
01/29 | 867 | 867 | 851 | 853 | -1.73% | 37,600 | 250億3341万 | -4.48% | 6.2 | 0.8 |
01/28 | 864 | 869 | 853 | 868 | +0.46% | 25,000 | 254億7363万 | -3.13% | 6.31 | 0.81 |
01/27 | 870 | 870 | 852 | 864 | +0.35% | 36,000 | 253億5624万 | -3.89% | 6.28 | 0.81 |
01/26 | 874 | 874 | 855 | 861 | +0.23% | 22,500 | 252億6819万 | -4.44% | 6.25 | 0.8 |
01/23 | 865 | 865 | 851 | 859 | +0.47% | 30,400 | 252億950万 | -5.08% | 6.24 | 0.8 |
01/22 | 854 | 858 | 851 | 855 | -0.81% | 40,100 | 250億9211万 | -5.94% | 6.21 | 0.8 |
01/21 | 871 | 872 | 861 | 862 | -1.49% | 48,700 | 252億9754万 | -5.59% | 6.26 | 0.81 |
01/20 | 857 | 875 | 847 | 875 | +3.31% | 48,600 | 256億7906万 | -4.58% | 6.36 | 0.82 |
01/19 | 851 | 858 | 845 | 847 | +0.36% | 34,700 | 248億5733万 | -8.03% | 6.15 | 0.79 |
01/16 | 872 | 874 | 842 | 844 | -4.85% | 87,300 | 247億6929万 | -8.86% | 6.13 | 0.79 |
01/15 | 870 | 890 | 870 | 887 | +1.72% | 40,000 | 260億3123万 | -4.83% | 6.44 | 0.83 |
01/14 | 888 | 896 | 869 | 872 | -2.13% | 31,100 | 255億9102万 | -6.74% | 6.33 | 0.81 |
01/13 | 894 | 894 | 875 | 891 | -0.56% | 40,300 | 261億4862万 | -5.21% | 6.47 | 0.83 |
01/09 | 911 | 925 | 892 | 896 | -1.86% | 44,500 | 262億9536万 | -5.08% | 6.51 | 0.84 |
01/08 | 916 | 922 | 911 | 913 | -0.11% | 36,400 | 267億9426万 | -3.69% | 6.63 | 0.85 |
01/07 | 923 | 944 | 913 | 914 | -0.87% | 56,700 | 268億2361万 | -3.79% | 6.64 | 0.85 |
01/06 | 917 | 939 | 908 | 922 | +0.44% | 109,000 | 270億5839万 | -3.15% | 6.7 | 0.86 |
01/05 | 915 | 928 | 905 | 918 | -0.22% | 38,100 | 269億4100万 | -3.77% | 6.67 | 0.86 |
2014 |
12/30 | 930 | 930 | 916 | 920 | -1.08% | 32,000 | 269億9970万 | -3.87% | 6.68 | 0.86 |
12/29 | 936 | 942 | 920 | 930 | +0.11% | 32,000 | 272億9317万 | -3.02% | 6.76 | 0.87 |
12/26 | 928 | 933 | 918 | 929 | +1.09% | 29,600 | 272億6382万 | -3.33% | 6.75 | 0.87 |
12/25 | 926 | 927 | 906 | 919 | -1.39% | 38,900 | 269億7035万 | -4.57% | 6.68 | 0.86 |
12/24 | 935 | 948 | 928 | 932 | -0.96% | 31,100 | 273億5187万 | -3.42% | 6.77 | 0.87 |
12/22 | 950 | 950 | 936 | 941 | -1.05% | 20,700 | 276億1599万 | -2.49% | 6.84 | 0.88 |
12/19 | 960 | 960 | 938 | 951 | +1.06% | 43,500 | 279億947万 | -1.45% | 6.91 | 0.89 |
12/18 | 940 | 947 | 930 | 941 | +0.86% | 52,200 | 276億1599万 | -2.18% | 6.84 | 0.88 |
12/17 | 920 | 952 | 920 | 933 | +1.3% | 36,000 | 273億8121万 | -2.81% | 6.78 | 0.87 |
12/16 | 930 | 944 | 920 | 921 | -2.64% | 75,200 | 270億2904万 | -3.86% | 6.69 | 0.86 |
12/15 | 942 | 950 | 942 | 946 | -0.84% | 34,500 | 277億6273万 | -1.15% | 6.87 | 0.88 |
12/12 | 953 | 968 | 950 | 954 | -0.42% | 87,000 | 279億9751万 | 0% | 6.93 | 0.89 |
12/11 | 960 | 965 | 941 | 958 | -0.62% | 81,400 | 281億1490万 | +0.74% | 6.96 | 0.9 |
12/10 | 960 | 969 | 960 | 964 | -0.82% | 56,200 | 282億9099万 | +1.69% | 7 | 0.9 |
12/09 | 976 | 985 | 963 | 972 | -0.41% | 45,300 | 285億2577万 | +2.86% | 7.06 | 0.91 |
12/08 | 993 | 993 | 976 | 976 | -1.51% | 40,900 | 286億4316万 | +3.72% | 7.09 | 0.91 |
12/05 | 980 | 991 | 979 | 991 | +1.02% | 48,500 | 290億8337万 | +5.76% | 7.2 | 0.93 |
12/04 | 992 | 993 | 976 | 981 | -1.11% | 108,600 | 287億8989万 | +5.26% | 7.13 | 0.92 |
12/03 | 993 | 997 | 989 | 992 | 0% | 53,000 | 291億1272万 | +7.01% | 7.21 | 0.93 |
12/02 | 986 | 994 | 983 | 992 | +1.33% | 57,600 | 291億1272万 | +7.71% | 7.21 | 0.93 |
12/01 | 970 | 994 | 970 | 979 | +0.1% | 147,200 | 287億3120万 | +6.88% | 7.11 | 0.92 |
11/28 | 960 | 982 | 960 | 978 | +1.88% | 66,500 | 287億185万 | +7.35% | 7.1 | 0.91 |
11/27 | 960 | 975 | 960 | 960 | -1.13% | 87,600 | 281億7360万 | +5.84% | 6.97 | 0.9 |
11/26 | 974 | 975 | 960 | 971 | -1.32% | 103,600 | 284億9642万 | +7.53% | 7.05 | 0.91 |
11/25 | 998 | 1,010 | 973 | 984 | -0.4% | 182,600 | 288億7794万 | +9.45% | 7.15 | 0.92 |
11/21 | 985 | 992 | 969 | 988 | +1.13% | 188,600 | 289億9533万 | +10.64% | 7.18 | 0.92 |
11/20 | 977 | 985 | 962 | 977 | +0.72% | 158,200 | 286億7250万 | +10.02% | 7.1 | 0.91 |
11/19 | 970 | 980 | 937 | 970 | 0% | 172,000 | 284億6707万 | +9.85% | 7.05 | 0.91 |
11/18 | 948 | 970 | 948 | 970 | +3.52% | 233,800 | 284億6707万 | +10.35% | 7.05 | 0.91 |
11/17 | 945 | 950 | 935 | 937 | -0.53% | 202,900 | 274億9860万 | +6.96% | 6.81 | 0.88 |
11/14 | 891 | 943 | 890 | 942 | +7.05% | 421,700 | 276億4534万 | +7.9% | 6.84 | 0.88 |
11/13 | 877 | 920 | 873 | 880 | -0.23% | 220,700 | 258億2580万 | +0.92% | 6.39 | 0.82 |
11/12 | 905 | 907 | 876 | 882 | -1.67% | 104,100 | 258億8449万 | +1.03% | 6.41 | 0.82 |
11/11 | 907 | 912 | 889 | 897 | +2.16% | 216,500 | 263億2470万 | +2.63% | 6.52 | 0.84 |
11/10 | 878 | 879 | 871 | 878 | 0% | 31,900 | 257億6710万 | +0.46% | 6.38 | 0.82 |
11/07 | 889 | 889 | 876 | 878 | +0.23% | 23,100 | 257億6710万 | +0.46% | 6.38 | 0.82 |
11/06 | 882 | 890 | 875 | 876 | -0.79% | 62,600 | 257億841万 | +0.11% | 6.36 | 0.82 |
11/05 | 894 | 894 | 878 | 883 | -0.45% | 62,700 | 259億1384万 | +0.68% | 6.41 | 0.83 |
11/04 | 888 | 900 | 877 | 887 | -0.11% | 134,900 | 260億3123万 | +1.03% | 6.44 | 0.83 |
10/31 | 879 | 890 | 873 | 888 | +1.83% | 122,000 | 260億6058万 | +1.14% | 6.45 | 0.83 |