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 | 901 | 910 | 882 | 886 | -1.66% | 104,200 | 410億3145万 | -6.64% | 13.62 | 1.17 |
| 03/30 | 906 | 910 | 880 | 901 | -1.42% | 94,100 | 417億2611万 | -5.26% | 13.85 | 1.19 |
| 03/27 | 921 | 947 | 905 | 914 | -5.28% | 133,400 | 423億2815万 | -4.09% | 14.05 | 1.21 |
| 03/26 | 962 | 968 | 961 | 965 | +0.31% | 97,400 | 446億9001万 | +1.15% | 14.84 | 1.28 |
| 03/25 | 953 | 965 | 950 | 962 | +0.52% | 68,800 | 445億5107万 | +0.84% | 14.79 | 1.27 |
| 03/24 | 953 | 968 | 953 | 957 | -0.21% | 59,600 | 443億1952万 | +0.42% | 14.71 | 1.27 |
| 03/23 | 963 | 967 | 953 | 959 | +0.52% | 65,200 | 444億1214万 | +0.74% | 14.74 | 1.27 |
| 03/20 | 949 | 962 | 949 | 954 | -1.04% | 84,100 | 441億8059万 | +0.42% | 14.67 | 1.26 |
| 03/19 | 965 | 975 | 957 | 964 | -0.1% | 52,300 | 446億4369万 | +1.69% | 14.82 | 1.28 |
| 03/18 | 958 | 968 | 953 | 965 | +0.73% | 90,600 | 446億9001万 | +2.12% | 14.84 | 1.28 |
| 03/17 | 960 | 966 | 956 | 958 | -0.21% | 66,700 | 443億6583万 | +1.7% | 14.73 | 1.27 |
| 03/16 | 956 | 965 | 948 | 960 | +0.63% | 66,500 | 444億5845万 | +2.24% | 14.76 | 1.27 |
| 03/13 | 961 | 961 | 948 | 954 | -0.73% | 147,700 | 441億8059万 | +1.92% | 14.67 | 1.26 |
| 03/12 | 950 | 968 | 949 | 961 | +1.59% | 98,100 | 445億476万 | +2.89% | 14.77 | 1.27 |
| 03/11 | 941 | 950 | 932 | 946 | +0.11% | 48,000 | 438億1010万 | +1.61% | 14.54 | 1.25 |
| 03/10 | 960 | 960 | 942 | 945 | -0.32% | 53,200 | 437億6379万 | +1.83% | 14.53 | 1.25 |
| 03/09 | 942 | 952 | 935 | 948 | +0.32% | 50,000 | 439億272万 | +2.38% | 14.57 | 1.25 |
| 03/06 | 945 | 953 | 943 | 945 | -0.21% | 45,600 | 437億6379万 | +2.38% | 14.53 | 1.25 |
| 03/05 | 944 | 952 | 943 | 947 | +0.32% | 25,500 | 438億5641万 | +2.93% | 14.56 | 1.25 |
| 03/04 | 954 | 954 | 943 | 944 | -0.53% | 41,600 | 437億1748万 | +2.83% | 14.51 | 1.25 |
| 03/03 | 951 | 954 | 946 | 949 | -0.32% | 27,500 | 439億4903万 | +3.83% | 14.59 | 1.26 |
| 03/02 | 946 | 958 | 946 | 952 | +0.21% | 32,800 | 440億8796万 | +4.5% | 14.64 | 1.26 |
| 02/27 | 965 | 965 | 945 | 950 | -1.66% | 68,600 | 439億9534万 | +4.74% | 14.61 | 1.26 |
| 02/26 | 969 | 972 | 946 | 966 | +0.31% | 107,600 | 447億3632万 | +7.1% | 14.85 | 1.28 |
| 02/25 | 960 | 972 | 935 | 963 | +1.58% | 139,500 | 445億9738万 | +7.36% | 14.81 | 1.27 |
| 02/24 | 939 | 956 | 932 | 948 | +0.64% | 106,900 | 439億272万 | +6.16% | 14.57 | 1.25 |
| 02/23 | 951 | 953 | 937 | 942 | -0.95% | 104,100 | 436億2486万 | +6.08% | 14.48 | 1.25 |
| 02/20 | 971 | 975 | 945 | 951 | -0.94% | 76,400 | 440億4165万 | +7.7% | 14.62 | 1.26 |
| 02/19 | 940 | 960 | 940 | 960 | +2.13% | 109,200 | 444億5845万 | +9.22% | 14.76 | 1.27 |
| 02/18 | 945 | 955 | 935 | 940 | +0.86% | 118,200 | 435億3223万 | +7.67% | 14.45 | 1.24 |
| 02/17 | 918 | 934 | 918 | 932 | +1.75% | 80,700 | 431億6175万 | +7.37% | 14.33 | 1.23 |
| 02/16 | 906 | 919 | 906 | 916 | +1.66% | 80,800 | 424億2077万 | +6.02% | 14.08 | 1.21 |
| 02/13 | 896 | 907 | 894 | 901 | +1.01% | 73,600 | 417億2611万 | +4.77% | 13.85 | 1.19 |
| 02/12 | 896 | 903 | 892 | 892 | +0.56% | 72,100 | 413億931万 | +4.08% | 13.71 | 1.18 |
| 02/10 | 882 | 892 | 882 | 887 | +0.11% | 31,300 | 410億7776万 | +3.74% | 13.64 | 1.17 |
| 02/09 | 890 | 895 | 883 | 886 | -0.11% | 41,300 | 410億3145万 | +3.87% | 13.62 | 1.17 |
| 02/06 | 888 | 891 | 881 | 887 | -0.11% | 53,700 | 410億7776万 | +4.11% | 13.64 | 1.17 |
| 02/05 | 895 | 898 | 882 | 888 | -0.78% | 58,900 | 411億2407万 | +4.47% | 13.65 | 1.17 |
| 02/04 | 885 | 897 | 882 | 895 | +2.17% | 88,600 | 414億4824万 | +5.42% | 13.76 | 1.18 |
| 02/03 | 883 | 887 | 874 | 876 | -0.9% | 62,300 | 405億6834万 | +3.42% | 13.47 | 1.16 |
| 02/02 | 878 | 885 | 873 | 884 | +0.23% | 45,100 | 409億3882万 | +4.62% | 13.59 | 1.17 |
| 01/30 | 875 | 882 | 867 | 882 | +1.5% | 81,200 | 408億4620万 | +4.5% | 13.56 | 1.17 |
| 01/29 | 879 | 880 | 861 | 869 | -1.03% | 60,400 | 402億4416万 | +3.33% | 13.36 | 1.15 |
| 01/28 | 861 | 880 | 857 | 878 | +1.62% | 76,400 | 406億6096万 | +4.77% | 13.5 | 1.16 |
| 01/27 | 858 | 865 | 844 | 864 | +0.82% | 134,800 | 400億1261万 | +3.47% | 13.28 | 1.14 |
| 01/26 | 854 | 857 | 850 | 857 | +0.71% | 45,900 | 396億8843万 | +3% | 13.18 | 1.13 |
| 01/23 | 850 | 851 | 843 | 851 | +1.07% | 46,000 | 394億1056万 | +2.53% | 13.08 | 1.13 |
| 01/22 | 840 | 844 | 835 | 842 | +0.12% | 53,400 | 389億9377万 | +1.69% | 12.94 | 1.11 |
| 01/21 | 841 | 851 | 838 | 841 | -0.94% | 44,100 | 389億4746万 | +1.82% | 12.93 | 1.11 |
| 01/20 | 835 | 849 | 826 | 849 | +1.92% | 57,800 | 393億1794万 | +2.91% | 13.05 | 1.12 |
| 01/19 | 826 | 837 | 821 | 833 | +1.09% | 58,500 | 385億7697万 | +1.09% | 12.81 | 1.1 |
| 01/16 | 829 | 833 | 818 | 824 | -1.2% | 63,800 | 381億6017万 | +0.12% | 12.67 | 1.09 |
| 01/15 | 820 | 836 | 820 | 834 | +2.33% | 66,600 | 386億2328万 | +1.34% | 12.82 | 1.1 |
| 01/14 | 820 | 824 | 812 | 815 | -0.49% | 54,100 | 377億4337万 | -0.85% | 12.53 | 1.08 |
| 01/13 | 821 | 821 | 804 | 819 | -0.97% | 79,900 | 379億2862万 | -0.49% | 12.59 | 1.08 |
| 01/09 | 826 | 833 | 825 | 827 | -0.12% | 46,500 | 382億9910万 | +0.61% | 12.71 | 1.09 |
| 01/08 | 828 | 831 | 822 | 828 | +0.85% | 60,500 | 383億4541万 | +0.73% | 12.73 | 1.1 |
| 01/07 | 823 | 831 | 820 | 821 | -1.56% | 50,200 | 380億2124万 | 0% | 12.62 | 1.09 |
| 01/06 | 840 | 844 | 828 | 834 | -1.65% | 94,600 | 386億2328万 | +1.71% | 12.82 | 1.1 |
| 01/05 | 847 | 852 | 839 | 848 | +0.36% | 42,400 | 392億7163万 | +3.54% | 13.04 | 1.12 |
| 2014 |
| 12/30 | 857 | 859 | 841 | 845 | -0.94% | 51,400 | 391億3270万 | +3.43% | 12.99 | 1.12 |
| 12/29 | 848 | 857 | 839 | 853 | +0.47% | 75,400 | 395億319万 | +4.66% | 13.11 | 1.13 |
| 12/26 | 847 | 850 | 838 | 849 | +0.83% | 55,200 | 393億1794万 | +4.43% | 13.05 | 1.12 |
| 12/25 | 848 | 848 | 834 | 842 | -0.47% | 42,200 | 389億9377万 | +3.69% | 12.94 | 1.11 |
| 12/24 | 838 | 846 | 837 | 846 | +1.08% | 58,400 | 391億7901万 | +4.32% | 13.01 | 1.12 |
| 12/22 | 824 | 837 | 821 | 837 | +2.57% | 116,500 | 387億6221万 | +3.33% | 12.87 | 1.11 |
| 12/19 | 814 | 818 | 805 | 816 | +1.24% | 80,000 | 377億8968万 | +0.87% | 12.55 | 1.08 |
| 12/18 | 800 | 808 | 798 | 806 | +2.68% | 55,200 | 373億2657万 | -0.37% | 12.39 | 1.07 |
| 12/17 | 788 | 796 | 785 | 785 | -1.01% | 93,000 | 363億5405万 | -2.97% | 12.07 | 1.04 |
| 12/16 | 802 | 805 | 789 | 793 | -1.25% | 82,400 | 367億2453万 | -2.22% | 12.19 | 1.05 |
| 12/15 | 803 | 808 | 803 | 803 | 0% | 38,600 | 371億8764万 | -1.11% | 12.35 | 1.06 |
| 12/12 | 805 | 810 | 803 | 803 | -0.37% | 104,400 | 371億8764万 | -1.11% | 12.35 | 1.06 |
| 12/11 | 808 | 811 | 805 | 806 | -0.37% | 51,500 | 373億2657万 | -0.86% | 12.39 | 1.07 |
| 12/10 | 812 | 819 | 809 | 809 | -0.86% | 77,400 | 374億6551万 | -0.74% | 12.44 | 1.07 |
| 12/09 | 819 | 821 | 814 | 816 | -0.37% | 52,000 | 377億8968万 | -0.12% | 12.55 | 1.08 |
| 12/08 | 825 | 826 | 813 | 819 | +0.12% | 68,700 | 379億2862万 | +0.12% | 12.59 | 1.08 |
| 12/05 | 824 | 824 | 811 | 818 | -0.73% | 82,700 | 378億8230万 | 0% | 12.58 | 1.08 |
| 12/04 | 823 | 825 | 821 | 824 | +0.73% | 36,800 | 381億6017万 | +0.73% | 12.67 | 1.09 |
| 12/03 | 814 | 820 | 811 | 818 | +0.62% | 45,500 | 378億8230万 | +0.12% | 12.58 | 1.08 |
| 12/02 | 808 | 814 | 805 | 813 | +0.87% | 59,600 | 376億5075万 | -0.49% | 12.5 | 1.08 |
| 12/01 | 810 | 812 | 802 | 806 | -0.74% | 72,200 | 373億2657万 | -1.23% | 12.39 | 1.07 |
| 11/28 | 807 | 812 | 806 | 812 | +1.25% | 63,100 | 376億444万 | -0.37% | 12.48 | 1.07 |
| 11/27 | 815 | 815 | 801 | 802 | -0.74% | 58,500 | 371億4133万 | -1.47% | 12.33 | 1.06 |
| 11/26 | 805 | 812 | 801 | 808 | +0.75% | 42,500 | 374億1920万 | -0.62% | 12.42 | 1.07 |
| 11/25 | 805 | 806 | 799 | 802 | +0.38% | 87,000 | 371億4133万 | -1.23% | 12.33 | 1.06 |
| 11/21 | 804 | 810 | 798 | 799 | -0.75% | 104,800 | 370億240万 | -1.48% | 12.28 | 1.06 |
| 11/20 | 816 | 816 | 803 | 805 | -0.74% | 66,800 | 372億8026万 | -0.62% | 12.38 | 1.07 |
| 11/19 | 818 | 818 | 803 | 811 | -0.86% | 93,000 | 375億5813万 | +0.25% | 12.47 | 1.07 |
| 11/18 | 813 | 824 | 813 | 818 | +0.99% | 73,900 | 378億8230万 | +1.36% | 12.58 | 1.08 |
| 11/17 | 818 | 818 | 806 | 810 | -0.98% | 85,600 | 375億1182万 | +0.5% | 12.45 | 1.07 |
| 11/14 | 824 | 824 | 806 | 818 | +0.62% | 119,600 | 378億8230万 | +1.61% | 12.58 | 1.08 |
| 11/13 | 808 | 817 | 797 | 813 | +0.99% | 110,500 | 376億5075万 | +0.99% | 12.5 | 1.08 |
| 11/12 | 838 | 839 | 805 | 805 | -3.25% | 127,300 | 372億8026万 | 0% | 12.38 | 1.07 |
| 11/11 | 824 | 834 | 811 | 832 | +1.59% | 62,400 | 385億3066万 | +3.23% | 12.79 | 1.1 |
| 11/10 | 809 | 820 | 809 | 819 | +0.61% | 80,000 | 379億2862万 | +1.74% | 12.59 | 1.08 |
| 11/07 | 832 | 854 | 810 | 814 | -1.93% | 163,100 | 376億9706万 | +1.24% | 12.51 | 1.08 |
| 11/06 | 850 | 869 | 812 | 830 | -1.89% | 155,400 | 384億3804万 | +3.11% | 12.76 | 1.1 |
| 11/05 | 850 | 864 | 836 | 846 | -1.17% | 92,400 | 391億7901万 | +5.09% | 13.01 | 1.12 |
| 11/04 | 866 | 870 | 844 | 856 | +0.82% | 213,300 | 396億4212万 | +6.34% | 13.16 | 1.13 |
| 10/31 | 826 | 850 | 825 | 849 | +3.16% | 133,400 | 393億1794万 | +5.6% | 13.05 | 1.12 |
