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 | 759 | 765 | 751 | 751 | -1.05% | 10,500 | 82億7602万 | -2.09% | 8.82 | 0.73 |
| 03/30 | 762 | 762 | 759 | 759 | -0.39% | 3,600 | 83億6418万 | -1.17% | 8.91 | 0.74 |
| 03/27 | 762 | 768 | 762 | 762 | -0.26% | 2,500 | 83億9724万 | -0.78% | 8.95 | 0.74 |
| 03/26 | 769 | 769 | 764 | 764 | -0.65% | 8,500 | 84億1928万 | -0.65% | 8.97 | 0.74 |
| 03/25 | 770 | 773 | 768 | 769 | 0% | 7,400 | 84億7438万 | 0% | 9.03 | 0.75 |
| 03/24 | 770 | 774 | 767 | 769 | -0.13% | 5,800 | 84億7438万 | 0% | 9.03 | 0.75 |
| 03/23 | 763 | 776 | 763 | 770 | +0.92% | 10,500 | 84億8540万 | 0% | 9.04 | 0.75 |
| 03/20 | 763 | 771 | 763 | 763 | +0.13% | 6,700 | 84億826万 | -0.91% | 8.96 | 0.74 |
| 03/19 | 773 | 773 | 762 | 762 | -1.04% | 6,700 | 83億9724万 | -1.17% | 8.95 | 0.74 |
| 03/18 | 768 | 773 | 764 | 770 | +0.39% | 8,900 | 84億8540万 | -0.26% | 9.04 | 0.75 |
| 03/17 | 775 | 775 | 760 | 767 | -0.9% | 29,500 | 84億5234万 | -0.78% | 9.01 | 0.75 |
| 03/16 | 765 | 775 | 759 | 774 | +1.04% | 17,300 | 85億2948万 | -0.13% | 9.09 | 0.75 |
| 03/13 | 779 | 779 | 763 | 766 | -1.03% | 25,400 | 84億4132万 | -1.29% | 9 | 0.75 |
| 03/12 | 755 | 780 | 755 | 774 | +1.84% | 24,500 | 85億2948万 | -0.51% | 9.09 | 0.75 |
| 03/11 | 757 | 763 | 757 | 760 | +0.4% | 5,900 | 83億7520万 | -2.44% | 8.92 | 0.74 |
| 03/10 | 761 | 763 | 756 | 757 | -0.39% | 9,700 | 83億4214万 | -2.95% | 8.89 | 0.74 |
| 03/09 | 765 | 765 | 758 | 760 | -1.04% | 21,200 | 83億7520万 | -2.69% | 8.92 | 0.74 |
| 03/06 | 768 | 772 | 767 | 768 | 0% | 3,900 | 84億6336万 | -1.92% | 9.02 | 0.75 |
| 03/05 | 770 | 770 | 765 | 768 | -0.26% | 6,000 | 84億6336万 | -2.04% | 9.02 | 0.75 |
| 03/04 | 769 | 775 | 763 | 770 | -0.26% | 11,100 | 84億8540万 | -1.91% | 9.04 | 0.75 |
| 03/03 | 784 | 784 | 771 | 772 | -0.39% | 3,500 | 85億744万 | -1.78% | 9.07 | 0.75 |
| 03/02 | 784 | 784 | 753 | 775 | -0.51% | 12,100 | 85億4050万 | -1.52% | 9.1 | 0.75 |
| 02/27 | 778 | 780 | 775 | 779 | +0.26% | 4,700 | 85億8458万 | -1.14% | 9.15 | 0.76 |
| 02/26 | 774 | 781 | 768 | 777 | +0.39% | 6,800 | 85億6254万 | -1.4% | 9.12 | 0.76 |
| 02/25 | 771 | 775 | 771 | 774 | +0.78% | 14,200 | 85億2948万 | -1.9% | 9.09 | 0.75 |
| 02/24 | 769 | 774 | 766 | 768 | -0.65% | 6,600 | 84億6336万 | -2.66% | 9.02 | 0.75 |
| 02/23 | 773 | 775 | 770 | 773 | +0.78% | 8,500 | 85億1846万 | -2.15% | 9.08 | 0.75 |
| 02/20 | 770 | 775 | 765 | 767 | -0.9% | 24,900 | 84億5234万 | -3.03% | 9.01 | 0.75 |
| 02/19 | 778 | 778 | 770 | 774 | -0.51% | 13,100 | 85億2948万 | -2.15% | 9.09 | 0.75 |
| 02/18 | 778 | 782 | 776 | 778 | -0.38% | 10,000 | 85億7356万 | -1.64% | 9.14 | 0.76 |
| 02/17 | 780 | 781 | 775 | 781 | -0.38% | 5,800 | 86億662万 | -1.26% | 9.17 | 0.76 |
| 02/16 | 780 | 810 | 780 | 784 | +0.64% | 7,200 | 86億3968万 | -0.88% | 9.21 | 0.76 |
| 02/13 | 789 | 789 | 776 | 779 | -0.13% | 3,400 | 85億8458万 | -1.64% | 9.15 | 0.76 |
| 02/12 | 787 | 790 | 775 | 780 | -1.02% | 11,000 | 85億9560万 | -1.52% | 9.16 | 0.76 |
| 02/10 | 760 | 789 | 760 | 788 | -3.79% | 42,100 | 86億8376万 | -0.63% | 9.25 | 0.77 |
| 02/09 | 819 | 825 | 810 | 819 | +1.11% | 18,100 | 90億2538万 | +3.15% | 9.62 | 0.8 |
| 02/06 | 802 | 812 | 802 | 810 | +0.62% | 9,000 | 89億2620万 | +2.14% | 9.51 | 0.79 |
| 02/05 | 802 | 806 | 800 | 805 | +0.63% | 10,600 | 88億7110万 | +1.64% | 9.45 | 0.78 |
| 02/04 | 791 | 800 | 785 | 800 | +1.14% | 6,100 | 88億1600万 | +1.27% | 9.39 | 0.78 |
| 02/03 | 796 | 796 | 782 | 791 | -0.25% | 5,800 | 87億1682万 | +0.25% | 9.29 | 0.77 |
| 02/02 | 792 | 793 | 786 | 793 | +0.13% | 1,300 | 87億3886万 | +0.63% | 9.31 | 0.77 |
| 01/30 | 799 | 799 | 790 | 792 | -0.75% | 2,400 | 87億2784万 | +0.64% | 9.3 | 0.77 |
| 01/29 | 792 | 800 | 791 | 798 | -0.13% | 2,200 | 87億9396万 | +1.4% | 9.37 | 0.78 |
| 01/28 | 800 | 800 | 794 | 799 | +0.25% | 5,700 | 88億498万 | +1.78% | 9.38 | 0.78 |
| 01/27 | 799 | 800 | 793 | 797 | 0% | 2,700 | 87億8294万 | +1.66% | 9.36 | 0.78 |
| 01/26 | 782 | 797 | 782 | 797 | +1.01% | 2,600 | 87億8294万 | +1.79% | 9.36 | 0.78 |
| 01/23 | 788 | 795 | 780 | 789 | -0.75% | 5,000 | 86億9478万 | +0.77% | 9.27 | 0.77 |
| 01/22 | 780 | 795 | 770 | 795 | +1.4% | 4,400 | 87億6090万 | +1.53% | 9.34 | 0.77 |
| 01/21 | 790 | 790 | 784 | 784 | -1.26% | 400 | 86億3968万 | +0.13% | 9.21 | 0.76 |
| 01/20 | 795 | 795 | 783 | 794 | -0.13% | 2,900 | 87億4988万 | +1.4% | 9.32 | 0.77 |
| 01/19 | 789 | 795 | 789 | 795 | +1.66% | 700 | 87億6090万 | +1.4% | 9.34 | 0.77 |
| 01/16 | 783 | 783 | 771 | 782 | +0.9% | 3,200 | 86億1764万 | -0.26% | 9.18 | 0.76 |
| 01/15 | 776 | 780 | 773 | 775 | +0.65% | 4,100 | 85億4050万 | -1.27% | 9.1 | 0.75 |
| 01/14 | 776 | 779 | 767 | 770 | -1.03% | 5,300 | 84億8540万 | -2.04% | 9.04 | 0.75 |
| 01/13 | 775 | 790 | 775 | 778 | -1.77% | 4,600 | 85億7356万 | -1.27% | 9.14 | 0.76 |
| 01/09 | 792 | 795 | 775 | 792 | +0.13% | 12,200 | 87億2784万 | +0.51% | 9.3 | 0.77 |
| 01/08 | 800 | 800 | 790 | 791 | -0.13% | 6,100 | 87億1682万 | +0.25% | 9.29 | 0.77 |
| 01/07 | 791 | 800 | 791 | 792 | -0.25% | 4,200 | 87億2784万 | +0.38% | 9.3 | 0.77 |
| 01/06 | 815 | 815 | 794 | 794 | -2.34% | 7,000 | 87億4988万 | +0.63% | 9.32 | 0.77 |
| 01/05 | 798 | 813 | 782 | 813 | +2.14% | 20,000 | 89億5926万 | +3.04% | 9.55 | 0.79 |
| 2014 |
| 12/30 | 785 | 796 | 781 | 796 | +2.05% | 11,200 | 87億7192万 | +1.02% | 9.35 | 0.78 |
| 12/29 | 774 | 786 | 774 | 780 | +0.78% | 7,400 | 85億9560万 | -1.02% | 9.16 | 0.76 |
| 12/26 | 762 | 775 | 762 | 774 | +1.57% | 12,200 | 85億2948万 | -1.78% | 9.09 | 0.75 |
| 12/25 | 762 | 763 | 759 | 762 | -0.13% | 60,800 | 83億9724万 | -3.42% | 8.95 | 0.74 |
| 12/24 | 771 | 779 | 762 | 763 | -1.29% | 20,500 | 84億826万 | -3.54% | 8.96 | 0.74 |
| 12/22 | 775 | 779 | 772 | 773 | -2.15% | 49,900 | 85億1846万 | -2.4% | 9.08 | 0.75 |
| 12/19 | 765 | 790 | 765 | 790 | +3.95% | 8,000 | 87億580万 | -0.38% | 9.28 | 0.77 |
| 12/18 | 789 | 789 | 760 | 760 | -0.13% | 14,600 | 83億7520万 | -4.16% | 8.92 | 0.74 |
| 12/17 | 771 | 772 | 760 | 761 | -2.44% | 10,000 | 83億8622万 | -4.16% | 8.94 | 0.74 |
| 12/16 | 777 | 788 | 775 | 780 | -1.14% | 4,600 | 85億9560万 | -2.01% | 9.16 | 0.76 |
| 12/15 | 798 | 798 | 776 | 789 | +0.77% | 9,100 | 86億9478万 | -1% | 9.27 | 0.77 |
| 12/12 | 785 | 789 | 783 | 783 | -1.39% | 30,000 | 86億2866万 | -1.76% | 9.19 | 0.76 |
| 12/11 | 792 | 804 | 792 | 794 | -0.75% | 16,500 | 87億4988万 | -0.5% | 9.32 | 0.77 |
| 12/10 | 807 | 811 | 794 | 800 | -1.36% | 13,000 | 88億1600万 | +0.25% | 9.39 | 0.78 |
| 12/09 | 808 | 817 | 806 | 811 | +0.37% | 34,200 | 89億3722万 | +1.63% | 9.52 | 0.79 |
| 12/08 | 808 | 809 | 806 | 808 | +0.25% | 12,400 | 89億416万 | +1.38% | 9.49 | 0.79 |
| 12/05 | 803 | 806 | 792 | 806 | +0.62% | 11,200 | 88億8212万 | +1.26% | 9.46 | 0.78 |
| 12/04 | 803 | 803 | 799 | 801 | +0.38% | 6,900 | 88億2702万 | +0.63% | 9.41 | 0.78 |
| 12/03 | 801 | 803 | 798 | 798 | -0.25% | 6,200 | 87億9396万 | +0.25% | 9.37 | 0.78 |
| 12/02 | 800 | 800 | 792 | 800 | 0% | 9,100 | 88億1600万 | +0.5% | 9.39 | 0.78 |
| 12/01 | 801 | 802 | 788 | 800 | +0.13% | 19,100 | 88億1600万 | +0.5% | 9.39 | 0.78 |
| 11/28 | 797 | 799 | 785 | 799 | +1.14% | 5,000 | 88億498万 | +0.5% | 9.38 | 0.78 |
| 11/27 | 785 | 791 | 782 | 790 | +0.51% | 4,000 | 87億580万 | -0.63% | 9.28 | 0.77 |
| 11/26 | 789 | 800 | 786 | 786 | -0.51% | 17,300 | 86億6172万 | -1.13% | 9.23 | 0.77 |
| 11/25 | 798 | 804 | 789 | 790 | -0.88% | 10,100 | 87億580万 | -0.75% | 9.28 | 0.77 |
| 11/21 | 790 | 797 | 790 | 797 | +0.25% | 1,700 | 87億8294万 | +0.25% | 9.36 | 0.78 |
| 11/20 | 792 | 795 | 784 | 795 | -0.38% | 4,600 | 87億6090万 | 0% | 9.34 | 0.77 |
| 11/19 | 799 | 799 | 798 | 798 | 0% | 2,100 | 87億9396万 | +0.5% | 9.37 | 0.78 |
| 11/18 | 795 | 798 | 785 | 798 | +1.01% | 4,900 | 87億9396万 | +0.63% | 9.37 | 0.78 |
| 11/17 | 800 | 800 | 785 | 790 | 0% | 4,100 | 87億580万 | -0.38% | 9.28 | 0.77 |
| 11/14 | 791 | 794 | 790 | 790 | -0.75% | 5,500 | 87億580万 | -0.38% | 9.28 | 0.77 |
| 11/13 | 805 | 805 | 796 | 796 | +0.38% | 4,500 | 87億7192万 | +0.38% | 9.35 | 0.78 |
| 11/12 | 810 | 810 | 790 | 793 | -1.73% | 16,600 | 87億3886万 | 0% | 9.31 | 0.77 |
| 11/11 | 810 | 812 | 807 | 807 | +0.12% | 13,100 | 88億9314万 | +1.77% | 9.48 | 0.79 |
| 11/10 | 803 | 814 | 800 | 806 | +0.62% | 10,400 | 88億8212万 | +1.77% | 9.46 | 0.78 |
| 11/07 | 807 | 812 | 799 | 801 | -0.12% | 16,100 | 88億2702万 | +1.26% | 9.41 | 0.78 |
| 11/06 | 810 | 812 | 798 | 802 | +0.88% | 23,600 | 88億3804万 | +1.26% | 9.42 | 0.78 |
| 11/05 | 790 | 795 | 789 | 795 | +0.38% | 4,000 | 87億6090万 | +0.25% | 9.34 | 0.77 |
| 11/04 | 802 | 802 | 792 | 792 | +0.25% | 16,500 | 87億2784万 | -0.38% | 9.3 | 0.77 |
| 10/31 | 790 | 790 | 780 | 790 | +0.64% | 7,500 | 87億580万 | -0.88% | 9.28 | 0.77 |
