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 | 976 | 985 | 975 | 975 | -0.31% | 9,500 | 61億4835万 | -1.71% | 5.74 | 0.58 |
| 03/30 | 979 | 980 | 978 | 978 | +0.62% | 700 | 61億6726万 | -1.41% | 5.76 | 0.58 |
| 03/27 | 985 | 985 | 972 | 972 | -2.31% | 11,600 | 61億2943万 | -2.02% | 5.73 | 0.58 |
| 03/26 | 995 | 995 | 987 | 995 | 0% | 6,100 | 62億7447万 | +0.2% | 5.86 | 0.59 |
| 03/25 | 997 | 999 | 991 | 995 | +0.61% | 2,400 | 62億7447万 | +0.2% | 5.86 | 0.59 |
| 03/24 | 988 | 992 | 986 | 989 | +0.3% | 5,600 | 62億3663万 | -0.3% | 5.83 | 0.59 |
| 03/23 | 982 | 1,000 | 982 | 986 | +0.72% | 3,800 | 62億1771万 | -0.6% | 5.81 | 0.58 |
| 03/20 | 1,001 | 1,007 | 979 | 979 | -2.1% | 19,600 | 61億7357万 | -1.31% | 5.77 | 0.58 |
| 03/19 | 1,010 | 1,010 | 992 | 1,000 | -1.96% | 6,100 | 63億600万 | +0.91% | 5.89 | 0.59 |
| 03/18 | 1,017 | 1,021 | 1,016 | 1,020 | 0% | 6,400 | 64億3212万 | +3.13% | 6.01 | 0.6 |
| 03/17 | 1,025 | 1,030 | 970 | 1,020 | 0% | 20,300 | 64億3212万 | +3.45% | 6.01 | 0.6 |
| 03/16 | 1,005 | 1,020 | 1,000 | 1,020 | +1.19% | 17,900 | 64億3212万 | +3.76% | 6.01 | 0.6 |
| 03/13 | 999 | 1,010 | 989 | 1,008 | +0.9% | 8,000 | 63億5644万 | +2.96% | 5.94 | 0.6 |
| 03/12 | 991 | 999 | 984 | 999 | +1.73% | 10,400 | 62億9969万 | +2.36% | 5.88 | 0.59 |
| 03/11 | 970 | 993 | 968 | 982 | +0.31% | 12,500 | 61億9249万 | +0.92% | 5.78 | 0.58 |
| 03/10 | 986 | 987 | 978 | 979 | -0.61% | 3,600 | 61億7357万 | +0.82% | 5.77 | 0.58 |
| 03/09 | 985 | 985 | 979 | 985 | -0.51% | 2,300 | 62億1141万 | +1.65% | 5.8 | 0.58 |
| 03/06 | 998 | 999 | 980 | 990 | -0.6% | 7,700 | 62億4294万 | +2.48% | 5.83 | 0.59 |
| 03/05 | 995 | 996 | 993 | 996 | +0.61% | 5,800 | 62億8077万 | +3.32% | 5.87 | 0.59 |
| 03/04 | 990 | 990 | 982 | 990 | 0% | 3,300 | 62億4294万 | +2.91% | 5.83 | 0.59 |
| 03/03 | 990 | 994 | 987 | 990 | -0.7% | 2,100 | 62億4294万 | +3.13% | 5.83 | 0.59 |
| 03/02 | 985 | 998 | 985 | 997 | +1.42% | 7,600 | 62億8708万 | +4.07% | 5.87 | 0.59 |
| 02/27 | 981 | 994 | 979 | 983 | -0.1% | 11,000 | 61億9879万 | +2.82% | 5.79 | 0.58 |
| 02/26 | 971 | 999 | 970 | 984 | +0.51% | 4,100 | 62億510万 | +3.14% | 5.8 | 0.58 |
| 02/25 | 970 | 984 | 958 | 979 | -0.61% | 14,500 | 61億7357万 | +2.73% | 5.77 | 0.58 |
| 02/24 | 981 | 985 | 977 | 985 | 0% | 7,200 | 62億1141万 | +3.58% | 5.8 | 0.58 |
| 02/23 | 992 | 992 | 978 | 985 | -0.71% | 4,500 | 62億1141万 | +3.79% | 5.8 | 0.58 |
| 02/20 | 981 | 992 | 981 | 992 | +0.51% | 5,200 | 62億5555万 | +4.75% | 5.84 | 0.59 |
| 02/19 | 981 | 991 | 981 | 987 | +0.82% | 5,600 | 62億2402万 | +4.56% | 5.81 | 0.58 |
| 02/18 | 1,000 | 1,009 | 978 | 979 | -1.11% | 13,400 | 61億7357万 | +3.82% | 5.77 | 0.58 |
| 02/17 | 980 | 996 | 980 | 990 | +1.02% | 4,900 | 62億4294万 | +5.21% | 5.83 | 0.59 |
| 02/16 | 996 | 996 | 978 | 980 | +2.73% | 29,200 | 61億7988万 | +4.37% | 5.77 | 0.58 |
| 02/13 | 950 | 956 | 950 | 954 | +0.1% | 6,700 | 60億1592万 | +1.71% | 5.62 | 0.56 |
| 02/12 | 948 | 953 | 947 | 953 | +1.06% | 7,700 | 60億961万 | +1.6% | 5.61 | 0.56 |
| 02/10 | 944 | 944 | 938 | 943 | +0.32% | 2,800 | 59億4655万 | +0.64% | 5.56 | 0.56 |
| 02/09 | 931 | 943 | 931 | 940 | +0.97% | 3,100 | 59億2764万 | +0.21% | 5.54 | 0.56 |
| 02/06 | 929 | 937 | 926 | 931 | +0.22% | 5,500 | 58億7088万 | -0.85% | 5.48 | 0.55 |
| 02/05 | 925 | 934 | 922 | 929 | +0.43% | 3,000 | 58億5827万 | -1.17% | 5.47 | 0.55 |
| 02/04 | 923 | 926 | 922 | 925 | +0.22% | 3,200 | 58億3305万 | -1.8% | 5.45 | 0.55 |
| 02/03 | 930 | 931 | 922 | 923 | -0.54% | 15,100 | 58億2043万 | -2.22% | 5.44 | 0.55 |
| 02/02 | 943 | 943 | 928 | 928 | 0% | 11,200 | 58億5196万 | -1.9% | 5.47 | 0.55 |
| 01/30 | 939 | 939 | 926 | 928 | -1.28% | 7,900 | 58億5196万 | -2.11% | 5.47 | 0.55 |
| 01/29 | 936 | 946 | 935 | 940 | -0.11% | 3,200 | 59億2764万 | -1.16% | 5.54 | 0.56 |
| 01/28 | 935 | 941 | 926 | 941 | +0.53% | 5,300 | 59億3394万 | -1.16% | 5.54 | 0.56 |
| 01/27 | 940 | 941 | 935 | 936 | -0.21% | 7,700 | 59億241万 | -1.68% | 5.51 | 0.55 |
| 01/26 | 935 | 945 | 935 | 938 | -0.64% | 3,700 | 59億1502万 | -1.57% | 5.53 | 0.55 |
| 01/23 | 950 | 950 | 943 | 944 | +0.43% | 4,200 | 59億5286万 | -1.15% | 5.56 | 0.56 |
| 01/22 | 939 | 940 | 935 | 940 | -0.42% | 3,800 | 59億2764万 | -1.88% | 5.54 | 0.56 |
| 01/21 | 949 | 949 | 944 | 944 | -0.53% | 3,400 | 59億5286万 | -1.87% | 5.56 | 0.56 |
| 01/20 | 940 | 951 | 934 | 949 | +2.04% | 6,000 | 59億8439万 | -1.76% | 5.59 | 0.56 |
| 01/19 | 922 | 930 | 919 | 930 | +0.65% | 29,200 | 58億6458万 | -4.12% | 5.48 | 0.55 |
| 01/16 | 930 | 935 | 919 | 924 | -1.18% | 11,000 | 58億2674万 | -5.33% | 5.44 | 0.55 |
| 01/15 | 939 | 943 | 935 | 935 | -0.53% | 14,900 | 58億9611万 | -4.69% | 5.51 | 0.55 |
| 01/14 | 942 | 945 | 936 | 940 | -0.21% | 3,000 | 59億2764万 | -4.67% | 5.54 | 0.56 |
| 01/13 | 946 | 947 | 935 | 942 | -0.53% | 4,600 | 59億4025万 | -4.85% | 5.55 | 0.56 |
| 01/09 | 965 | 965 | 947 | 947 | -0.84% | 12,200 | 59億7178万 | -4.82% | 5.58 | 0.56 |
| 01/08 | 958 | 958 | 947 | 955 | +1.27% | 7,500 | 60億2223万 | -4.5% | 5.63 | 0.56 |
| 01/07 | 934 | 945 | 931 | 943 | +0.53% | 10,600 | 59億4655万 | -6.08% | 5.56 | 0.56 |
| 01/06 | 949 | 949 | 938 | 938 | -1.68% | 17,000 | 59億1502万 | -7.04% | 5.53 | 0.55 |
| 01/05 | 965 | 965 | 954 | 954 | -1.24% | 11,900 | 60億1592万 | -5.92% | 5.62 | 0.56 |
| 2014 |
| 12/30 | 965 | 969 | 961 | 966 | +0.1% | 7,200 | 60億9159万 | -5.29% | 5.69 | 0.57 |
| 12/29 | 972 | 972 | 963 | 965 | -0.72% | 7,600 | 60億8529万 | -5.76% | 5.68 | 0.57 |
| 12/26 | 973 | 980 | 958 | 972 | -0.1% | 38,600 | 61億2943万 | -5.63% | 5.73 | 0.58 |
| 12/25 | 984 | 984 | 960 | 973 | -0.92% | 17,700 | 61億3573万 | -5.9% | 5.73 | 0.58 |
| 12/24 | 982 | 987 | 977 | 982 | +0.2% | 61,000 | 61億9249万 | -5.49% | 5.78 | 0.58 |
| 12/22 | 980 | 984 | 973 | 980 | -0.61% | 52,800 | 61億7988万 | -5.95% | 5.77 | 0.58 |
| 12/19 | 973 | 987 | 970 | 986 | +2.07% | 59,700 | 62億1771万 | -5.65% | 5.81 | 0.58 |
| 12/18 | 961 | 974 | 954 | 966 | +0.94% | 74,800 | 60億9159万 | -7.91% | 5.69 | 0.57 |
| 12/17 | 945 | 980 | 945 | 957 | -0.21% | 37,300 | 60億3484万 | -9.12% | 5.64 | 0.57 |
| 12/16 | 956 | 966 | 934 | 959 | -2.74% | 70,500 | 60億4745万 | -9.44% | 5.65 | 0.57 |
| 12/15 | 1,011 | 1,015 | 986 | 986 | -3.52% | 31,200 | 62億1771万 | -7.24% | 5.81 | 0.58 |
| 12/12 | 1,040 | 1,040 | 1,016 | 1,022 | -1.83% | 21,700 | 64億4473万 | -3.95% | 6.02 | 0.6 |
| 12/11 | 1,033 | 1,041 | 1,028 | 1,041 | +0.1% | 8,300 | 65億6454万 | -2.16% | 6.13 | 0.62 |
| 12/10 | 1,037 | 1,045 | 1,035 | 1,040 | -1.52% | 14,600 | 65億5824万 | -2.16% | 6.13 | 0.62 |
| 12/09 | 1,071 | 1,072 | 1,056 | 1,056 | -1.77% | 22,300 | 66億5913万 | -0.66% | 6.22 | 0.62 |
| 12/08 | 1,051 | 1,075 | 1,051 | 1,075 | +2.28% | 10,600 | 67億7895万 | +1.32% | 6.33 | 0.64 |
| 12/05 | 1,044 | 1,053 | 1,037 | 1,051 | +0.86% | 5,400 | 66億2760万 | -0.66% | 6.19 | 0.62 |
| 12/04 | 1,065 | 1,065 | 1,040 | 1,042 | -1.79% | 14,000 | 65億7085万 | -1.33% | 6.14 | 0.62 |
| 12/03 | 1,072 | 1,078 | 1,061 | 1,061 | +0.28% | 6,700 | 66億9066万 | +0.57% | 6.25 | 0.63 |
| 12/02 | 1,064 | 1,068 | 1,058 | 1,058 | -0.28% | 3,700 | 66億7174万 | +0.57% | 6.23 | 0.63 |
| 12/01 | 1,064 | 1,070 | 1,061 | 1,061 | -0.28% | 13,500 | 66億9066万 | +1.14% | 6.25 | 0.63 |
| 11/28 | 1,056 | 1,074 | 1,056 | 1,064 | +0.38% | 4,100 | 67億958万 | +1.62% | 6.27 | 0.63 |
| 11/27 | 1,082 | 1,082 | 1,053 | 1,060 | -2.3% | 24,500 | 66億8436万 | +1.44% | 6.24 | 0.63 |
| 11/26 | 1,080 | 1,093 | 1,076 | 1,085 | -0.64% | 6,500 | 68億4201万 | +4.03% | 6.39 | 0.64 |
| 11/25 | 1,079 | 1,092 | 1,077 | 1,092 | +1.58% | 7,800 | 68億8615万 | +5% | 6.43 | 0.65 |
| 11/21 | 1,091 | 1,091 | 1,060 | 1,075 | -2.01% | 10,400 | 67億7895万 | +3.86% | 6.33 | 0.64 |
| 11/20 | 1,083 | 1,098 | 1,081 | 1,097 | +0.83% | 9,900 | 69億1768万 | +6.3% | 6.46 | 0.65 |
| 11/19 | 1,089 | 1,089 | 1,084 | 1,088 | -0.09% | 17,000 | 68億6092万 | +5.84% | 6.41 | 0.64 |
| 11/18 | 1,062 | 1,090 | 1,062 | 1,089 | +2.35% | 8,900 | 68億6723万 | +6.24% | 6.42 | 0.64 |
| 11/17 | 1,092 | 1,093 | 1,064 | 1,064 | +0.19% | 26,700 | 67億958万 | +4.11% | 6.27 | 0.63 |
| 11/14 | 1,075 | 1,075 | 1,060 | 1,062 | -0.84% | 9,600 | 66億9697万 | +4.12% | 6.26 | 0.63 |
| 11/13 | 1,087 | 1,087 | 1,060 | 1,071 | -0.28% | 11,200 | 67億5372万 | +5.21% | 6.31 | 0.63 |
| 11/12 | 1,117 | 1,117 | 1,070 | 1,074 | -2.45% | 24,300 | 67億7264万 | +5.6% | 6.33 | 0.64 |
| 11/11 | 1,099 | 1,103 | 1,081 | 1,101 | +2.8% | 33,400 | 69億4290万 | +8.37% | 6.49 | 0.65 |
| 11/10 | 1,071 | 1,091 | 1,051 | 1,071 | +5.93% | 34,200 | 67億5372万 | +5.62% | 6.31 | 0.63 |
| 11/07 | 1,024 | 1,025 | 1,010 | 1,011 | -1.17% | 9,400 | 63億7536万 | -0.1% | 5.96 | 0.6 |
| 11/06 | 1,026 | 1,036 | 1,017 | 1,023 | +0.69% | 5,400 | 64億5103万 | +0.89% | 6.03 | 0.61 |
| 11/05 | 1,025 | 1,025 | 1,011 | 1,016 | -0.39% | 4,600 | 64億689万 | 0% | 5.99 | 0.6 |
| 11/04 | 1,025 | 1,028 | 1,010 | 1,020 | +0.89% | 9,600 | 64億3212万 | +0.1% | 6.01 | 0.6 |
| 10/31 | 1,008 | 1,023 | 1,008 | 1,011 | +0.3% | 6,200 | 63億7536万 | -0.98% | 5.96 | 0.6 |
