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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 678 | 684 | 678 | 684 | +0.88% | 13,000 | 141億5492万 | +0.59% | 25.07 | 0.4 |
| 03/30 | 680 | 682 | 674 | 678 | -0.29% | 6,000 | 140億3076万 | -0.15% | 24.85 | 0.4 |
| 03/27 | 690 | 696 | 680 | 680 | -2.58% | 8,500 | 140億7215万 | +0.15% | 24.93 | 0.4 |
| 03/26 | 702 | 704 | 692 | 698 | -0.29% | 35,500 | 144億4465万 | +2.95% | 25.59 | 0.41 |
| 03/25 | 704 | 706 | 700 | 700 | 0% | 41,500 | 144億8603万 | +3.4% | 25.66 | 0.41 |
| 03/24 | 704 | 704 | 686 | 700 | +0.57% | 29,500 | 144億8603万 | +3.7% | 25.66 | 0.41 |
| 03/23 | 704 | 706 | 696 | 696 | -1.14% | 8,000 | 144億326万 | +3.26% | 25.51 | 0.41 |
| 03/20 | 698 | 706 | 698 | 704 | +1.15% | 26,000 | 145億6881万 | +4.76% | 25.81 | 0.42 |
| 03/19 | 704 | 706 | 692 | 696 | -0.85% | 19,000 | 144億326万 | +4.04% | 25.51 | 0.41 |
| 03/18 | 684 | 702 | 684 | 702 | +0.29% | 16,500 | 145億2742万 | +5.25% | 25.73 | 0.41 |
| 03/17 | 698 | 708 | 698 | 700 | +0.57% | 19,000 | 144億8603万 | +5.26% | 25.66 | 0.41 |
| 03/16 | 692 | 696 | 686 | 696 | +1.75% | 42,500 | 144億326万 | +5.14% | 25.51 | 0.41 |
| 03/13 | 680 | 690 | 680 | 684 | +0.59% | 17,500 | 141億5492万 | +3.79% | 25.07 | 0.4 |
| 03/12 | 664 | 680 | 662 | 680 | +2.41% | 77,500 | 140億7215万 | +3.34% | 24.93 | 0.4 |
| 03/11 | 662 | 672 | 662 | 664 | -0.6% | 55,500 | 137億4104万 | +1.22% | 24.34 | 0.39 |
| 03/10 | 662 | 668 | 662 | 668 | +1.21% | 5,000 | 138億2381万 | +1.98% | 24.49 | 0.39 |
| 03/09 | 660 | 660 | 654 | 660 | -0.9% | 11,500 | 136億5826万 | +0.92% | 24.19 | 0.39 |
| 03/06 | 662 | 670 | 660 | 666 | +0.3% | 31,000 | 137億8243万 | +1.99% | 24.41 | 0.39 |
| 03/05 | 660 | 668 | 658 | 664 | +0.91% | 20,500 | 137億4104万 | +1.84% | 24.34 | 0.39 |
| 03/04 | 660 | 664 | 652 | 658 | -1.5% | 10,500 | 136億1687万 | +1.23% | 24.12 | 0.39 |
| 03/03 | 678 | 678 | 658 | 668 | -1.47% | 19,000 | 138億2381万 | +2.93% | 24.49 | 0.39 |
| 03/02 | 664 | 684 | 664 | 678 | +1.8% | 66,000 | 140億3076万 | +4.79% | 24.85 | 0.4 |
| 02/27 | 664 | 670 | 664 | 666 | +0.3% | 13,000 | 137億8243万 | +3.26% | 24.41 | 0.39 |
| 02/26 | 658 | 670 | 658 | 664 | +1.22% | 12,500 | 137億4104万 | +3.27% | 24.34 | 0.39 |
| 02/25 | 652 | 656 | 650 | 656 | -0.61% | 8,500 | 135億7548万 | +2.34% | 24.05 | 0.39 |
| 02/24 | 660 | 660 | 642 | 660 | -0.6% | 14,500 | 136億5826万 | +3.29% | 24.19 | 0.39 |
| 02/23 | 648 | 666 | 648 | 664 | 0% | 9,500 | 137億4104万 | +4.08% | 24.34 | 0.39 |
| 02/20 | 674 | 676 | 662 | 664 | -0.6% | 22,000 | 137億4104万 | +4.57% | 24.34 | 0.39 |
| 02/19 | 660 | 668 | 660 | 668 | +1.21% | 10,000 | 138億2381万 | +5.53% | 24.49 | 0.39 |
| 02/18 | 656 | 662 | 654 | 660 | +1.23% | 11,000 | 136億5826万 | +4.6% | 24.19 | 0.39 |
| 02/17 | 656 | 676 | 648 | 652 | +0.62% | 42,500 | 134億9271万 | +3.66% | 23.9 | 0.38 |
| 02/16 | 648 | 650 | 646 | 648 | 0% | 30,500 | 134億993万 | +3.35% | 23.75 | 0.38 |
| 02/13 | 638 | 648 | 634 | 648 | +0.93% | 16,000 | 134億993万 | +3.51% | 23.75 | 0.38 |
| 02/12 | 640 | 642 | 628 | 642 | +0.31% | 32,000 | 132億8576万 | +2.72% | 23.53 | 0.38 |
| 02/10 | 630 | 640 | 630 | 640 | +1.91% | 7,500 | 132億4437万 | +2.56% | 23.46 | 0.38 |
| 02/09 | 634 | 634 | 628 | 628 | -0.32% | 11,500 | 129億9604万 | +0.8% | 23.02 | 0.37 |
| 02/06 | 640 | 640 | 630 | 630 | -1.87% | 7,500 | 130億3743万 | +1.12% | 23.09 | 0.37 |
| 02/05 | 642 | 642 | 634 | 642 | -0.31% | 8,500 | 132億8576万 | +3.05% | 23.53 | 0.38 |
| 02/04 | 644 | 650 | 644 | 644 | -0.31% | 10,000 | 133億2715万 | +3.54% | 23.61 | 0.38 |
| 02/03 | 632 | 648 | 622 | 646 | +2.54% | 34,000 | 133億6854万 | +4.03% | 23.68 | 0.38 |
| 02/02 | 634 | 634 | 630 | 630 | -0.63% | 7,000 | 130億3743万 | +1.78% | 23.09 | 0.37 |
| 01/30 | 634 | 634 | 630 | 634 | 0% | 3,500 | 131億2021万 | +2.42% | 23.24 | 0.37 |
| 01/29 | 632 | 634 | 630 | 634 | +0.32% | 6,500 | 131億2021万 | +2.59% | 23.24 | 0.37 |
| 01/28 | 616 | 638 | 616 | 632 | +1.28% | 8,000 | 130億7882万 | +2.43% | 23.17 | 0.37 |
| 01/27 | 622 | 626 | 618 | 624 | +0.32% | 6,000 | 129億1326万 | +1.3% | 22.87 | 0.37 |
| 01/26 | 622 | 622 | 622 | 622 | -0.32% | 500 | 128億7188万 | +1.14% | 22.8 | 0.37 |
| 01/23 | 624 | 624 | 622 | 624 | +0.97% | 3,500 | 129億1326万 | +1.46% | 22.87 | 0.37 |
| 01/22 | 618 | 618 | 618 | 618 | 0% | 1,500 | 127億8910万 | +0.49% | 22.65 | 0.36 |
| 01/21 | 618 | 618 | 618 | 618 | +0.65% | 4,000 | 127億8910万 | +0.49% | 22.65 | 0.36 |
| 01/20 | 616 | 616 | 608 | 614 | +0.33% | 11,500 | 127億632万 | -0.16% | 22.51 | 0.36 |
| 01/19 | 610 | 624 | 610 | 612 | +0.66% | 17,000 | 126億6493万 | -0.65% | 22.43 | 0.36 |
| 01/16 | 612 | 616 | 606 | 608 | -0.65% | 16,000 | 125億8215万 | -1.3% | 22.29 | 0.36 |
| 01/15 | 610 | 612 | 610 | 612 | +0.66% | 1,500 | 126億6493万 | -0.81% | 22.43 | 0.36 |
| 01/14 | 610 | 610 | 604 | 608 | +0.33% | 5,000 | 125億8215万 | -1.46% | 22.29 | 0.36 |
| 01/13 | 610 | 610 | 602 | 606 | -1.3% | 8,500 | 125億4077万 | -1.94% | 22.21 | 0.36 |
| 01/09 | 624 | 624 | 614 | 614 | -1.6% | 8,000 | 127億632万 | -0.65% | 22.51 | 0.36 |
| 01/08 | 616 | 624 | 612 | 624 | +2.3% | 6,500 | 129億1326万 | +0.81% | 22.87 | 0.37 |
| 01/07 | 610 | 616 | 610 | 610 | -0.65% | 16,000 | 126億2354万 | -1.45% | 22.36 | 0.36 |
| 01/06 | 616 | 616 | 604 | 614 | -1.92% | 14,000 | 127億632万 | -0.81% | 22.51 | 0.36 |
| 01/05 | 622 | 626 | 618 | 626 | -1.88% | 12,000 | 129億5465万 | +1.29% | 22.95 | 0.37 |
| 2014 |
| 12/30 | 616 | 638 | 606 | 638 | +3.57% | 22,500 | 132億298万 | +3.24% | 23.39 | 0.38 |
| 12/29 | 626 | 628 | 602 | 616 | -0.65% | 21,500 | 127億4771万 | 0% | 22.58 | 0.36 |
| 12/26 | 614 | 624 | 614 | 620 | +0.98% | 6,000 | 128億3049万 | +0.65% | 22.73 | 0.37 |
| 12/25 | 622 | 622 | 614 | 614 | 0% | 13,000 | 127億632万 | -0.16% | 22.51 | 0.36 |
| 12/24 | 618 | 618 | 612 | 614 | -0.65% | 7,000 | 127億632万 | -0.16% | 22.51 | 0.36 |
| 12/22 | 618 | 622 | 610 | 618 | -0.32% | 16,000 | 127億8910万 | +0.65% | 22.66 | 0.36 |
| 12/19 | 618 | 620 | 604 | 620 | +2.65% | 23,000 | 128億3049万 | +1.14% | 22.73 | 0.37 |
| 12/18 | 608 | 610 | 600 | 604 | +0.67% | 6,000 | 124億9938万 | -1.63% | 22.14 | 0.36 |
| 12/17 | 602 | 610 | 600 | 600 | -1.64% | 8,500 | 124億1660万 | -2.28% | 22 | 0.35 |
| 12/16 | 608 | 612 | 602 | 610 | -0.33% | 19,500 | 126億2354万 | -0.81% | 22.36 | 0.36 |
| 12/15 | 612 | 620 | 612 | 612 | -0.97% | 5,000 | 126億6493万 | -0.49% | 22.44 | 0.36 |
| 12/12 | 616 | 620 | 616 | 618 | -0.32% | 8,500 | 127億8910万 | +0.49% | 22.66 | 0.36 |
| 12/11 | 616 | 624 | 610 | 620 | -0.32% | 10,000 | 128億3049万 | +0.98% | 22.73 | 0.37 |
| 12/10 | 628 | 630 | 614 | 622 | -1.27% | 14,500 | 128億7188万 | +1.3% | 22.8 | 0.37 |
| 12/09 | 622 | 640 | 618 | 630 | +0.96% | 23,500 | 130億3743万 | +2.77% | 23.1 | 0.37 |
| 12/08 | 624 | 634 | 616 | 624 | 0% | 31,000 | 129億1326万 | +1.96% | 22.88 | 0.37 |
| 12/05 | 628 | 632 | 622 | 624 | +0.32% | 10,000 | 129億1326万 | +2.13% | 22.88 | 0.37 |
| 12/04 | 620 | 632 | 620 | 622 | 0% | 11,000 | 128億7188万 | +2.13% | 22.8 | 0.37 |
| 12/03 | 626 | 630 | 618 | 622 | 0% | 24,500 | 128億7188万 | +2.47% | 22.8 | 0.37 |
| 12/02 | 630 | 630 | 622 | 622 | -1.27% | 3,500 | 128億7188万 | +2.64% | 22.8 | 0.37 |
| 12/01 | 624 | 640 | 624 | 630 | +1.94% | 12,500 | 130億3743万 | +4.3% | 23.1 | 0.37 |
| 11/28 | 606 | 620 | 606 | 618 | +1.31% | 10,000 | 127億8910万 | +2.66% | 22.66 | 0.36 |
| 11/27 | 604 | 610 | 604 | 610 | +0.66% | 4,500 | 126億2354万 | +1.5% | 22.36 | 0.36 |
| 11/26 | 604 | 606 | 604 | 606 | -0.66% | 1,000 | 125億4077万 | +1% | 22.22 | 0.36 |
| 11/25 | 610 | 610 | 602 | 610 | +0.99% | 5,000 | 126億2354万 | +1.84% | 22.36 | 0.36 |
| 11/21 | 606 | 610 | 604 | 604 | -0.33% | 2,000 | 124億9938万 | +1% | 22.14 | 0.36 |
| 11/20 | 600 | 606 | 600 | 606 | +1% | 3,500 | 125億4077万 | +1.51% | 22.22 | 0.36 |
| 11/19 | 606 | 606 | 600 | 600 | 0% | 3,500 | 124億1660万 | +0.67% | 22 | 0.35 |
| 11/18 | 604 | 606 | 600 | 600 | -0.66% | 2,500 | 124億1660万 | +0.67% | 22 | 0.35 |
| 11/17 | 598 | 608 | 598 | 604 | +1% | 3,000 | 124億9938万 | +1.34% | 22.14 | 0.36 |
| 11/14 | 602 | 610 | 596 | 598 | -3.86% | 23,000 | 123億7521万 | +0.34% | 21.92 | 0.35 |
| 11/13 | 624 | 624 | 618 | 622 | +0.32% | 9,000 | 128億7188万 | +4.36% | 22.8 | 0.37 |
| 11/12 | 618 | 620 | 616 | 620 | +0.98% | 6,500 | 128億3049万 | +4.2% | 22.73 | 0.37 |
| 11/11 | 612 | 620 | 612 | 614 | +0.33% | 11,500 | 127億632万 | +3.19% | 22.51 | 0.36 |
| 11/10 | 610 | 612 | 610 | 612 | +0.66% | 4,500 | 126億6493万 | +3.03% | 22.44 | 0.36 |
| 11/07 | 604 | 612 | 604 | 608 | -0.33% | 3,500 | 125億8215万 | +2.36% | 22.29 | 0.36 |
| 11/06 | 604 | 610 | 604 | 610 | 0% | 8,000 | 126億2354万 | +2.52% | 22.36 | 0.36 |
| 11/05 | 610 | 610 | 610 | 610 | 0% | 12,500 | 126億2354万 | +2.52% | 22.36 | 0.36 |
| 11/04 | 612 | 624 | 610 | 610 | +0.99% | 27,500 | 126億2354万 | +2.52% | 22.36 | 0.36 |
| 10/31 | 592 | 620 | 592 | 604 | +4.14% | 20,000 | 124億9938万 | +1.51% | 22.14 | 0.36 |
