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 | 845 | 852 | 839 | 839 | -0.12% | 1,207,700 | 1158億7873万 | -2.89% | 14.68 | 1.47 |
| 03/30 | 843 | 848 | 835 | 840 | -1.41% | 1,152,300 | 1160億1684万 | -2.89% | 14.7 | 1.47 |
| 03/27 | 855 | 857 | 845 | 852 | -1.96% | 1,729,100 | 1176億7423万 | -1.62% | 14.91 | 1.49 |
| 03/26 | 868 | 872 | 863 | 869 | -0.46% | 936,800 | 1200億2219万 | +0.46% | 15.2 | 1.52 |
| 03/25 | 871 | 874 | 866 | 873 | +0.23% | 997,000 | 1205億7465万 | +1.04% | 15.27 | 1.53 |
| 03/24 | 867 | 875 | 861 | 871 | 0% | 927,000 | 1202億9842万 | +0.93% | 15.24 | 1.52 |
| 03/23 | 863 | 872 | 857 | 871 | +1.28% | 1,002,600 | 1202億9842万 | +1.16% | 15.24 | 1.52 |
| 03/20 | 862 | 862 | 852 | 860 | +0.35% | 658,300 | 1187億7915万 | 0% | 15.05 | 1.5 |
| 03/19 | 864 | 866 | 856 | 857 | -0.58% | 632,400 | 1183億6480万 | -0.23% | 14.99 | 1.5 |
| 03/18 | 856 | 862 | 853 | 862 | +0.23% | 649,700 | 1190億5538万 | +0.58% | 15.08 | 1.51 |
| 03/17 | 871 | 871 | 856 | 860 | -0.92% | 620,500 | 1187億7915万 | +0.58% | 15.05 | 1.5 |
| 03/16 | 866 | 871 | 861 | 868 | +0.23% | 879,100 | 1198億8407万 | +1.76% | 15.19 | 1.52 |
| 03/13 | 870 | 874 | 865 | 866 | +0.81% | 2,108,800 | 1196億784万 | +1.76% | 15.15 | 1.51 |
| 03/12 | 862 | 866 | 855 | 859 | +0.59% | 1,211,600 | 1186億4103万 | +1.3% | 15.03 | 1.5 |
| 03/11 | 855 | 857 | 845 | 854 | -2.18% | 2,513,300 | 1179億5046万 | +1.07% | 14.94 | 1.49 |
| 03/10 | 882 | 885 | 868 | 873 | -0.23% | 916,200 | 1205億7465万 | +3.68% | 15.27 | 1.53 |
| 03/09 | 888 | 889 | 873 | 875 | -1.69% | 1,170,400 | 1208億5088万 | +4.42% | 15.31 | 1.53 |
| 03/06 | 888 | 893 | 885 | 890 | +0.45% | 1,165,000 | 1229億2261万 | +6.71% | 15.57 | 1.56 |
| 03/05 | 880 | 889 | 877 | 886 | +0.91% | 1,839,300 | 1223億7015万 | +6.49% | 15.5 | 1.55 |
| 03/04 | 868 | 879 | 862 | 878 | +0.8% | 1,407,700 | 1212億6522万 | +5.66% | 15.36 | 1.53 |
| 03/03 | 880 | 881 | 866 | 871 | -0.91% | 2,156,700 | 1202億9842万 | +4.94% | 15.24 | 1.52 |
| 03/02 | 860 | 881 | 856 | 879 | +3.05% | 2,302,500 | 1214億334万 | +6.03% | 15.38 | 1.54 |
| 02/27 | 854 | 856 | 847 | 853 | +0.24% | 995,900 | 1227億9463万 | +3.14% | 14.92 | 1.49 |
| 02/26 | 852 | 857 | 847 | 851 | -0.12% | 869,600 | 1225億672万 | +3.15% | 14.89 | 1.49 |
| 02/25 | 860 | 860 | 847 | 852 | -0.12% | 735,600 | 1226億5067万 | +3.52% | 14.91 | 1.49 |
| 02/24 | 856 | 857 | 840 | 853 | -0.47% | 1,239,700 | 1227億9463万 | +3.77% | 14.92 | 1.49 |
| 02/23 | 850 | 859 | 848 | 857 | +1.3% | 1,226,600 | 1233億7045万 | +4.64% | 14.99 | 1.5 |
| 02/20 | 840 | 849 | 838 | 846 | +0.95% | 1,137,600 | 1217億8694万 | +3.55% | 14.8 | 1.48 |
| 02/19 | 840 | 845 | 836 | 838 | -0.95% | 1,152,600 | 1206億3529万 | +2.7% | 14.66 | 1.46 |
| 02/18 | 842 | 849 | 841 | 846 | +1.68% | 1,260,000 | 1217億8694万 | +3.8% | 14.8 | 1.48 |
| 02/17 | 837 | 841 | 828 | 832 | -1.07% | 1,437,200 | 1197億7155万 | +2.34% | 14.56 | 1.45 |
| 02/16 | 829 | 846 | 829 | 841 | +2.44% | 1,337,700 | 1210億6715万 | +3.57% | 14.71 | 1.47 |
| 02/13 | 811 | 824 | 811 | 821 | +0.98% | 2,144,400 | 1181億8803万 | +1.11% | 14.36 | 1.44 |
| 02/12 | 825 | 832 | 810 | 813 | -0.97% | 1,945,500 | 1170億3638万 | +0.12% | 14.22 | 1.42 |
| 02/10 | 813 | 829 | 810 | 821 | +1.48% | 1,912,800 | 1181億8803万 | +1.11% | 14.36 | 1.44 |
| 02/09 | 808 | 818 | 797 | 809 | +0.62% | 2,060,300 | 1164億6056万 | -0.49% | 14.15 | 1.41 |
| 02/06 | 791 | 804 | 787 | 804 | +2.29% | 1,878,300 | 1157億4077万 | -1.23% | 14.07 | 1.41 |
| 02/05 | 779 | 793 | 771 | 786 | +0.13% | 2,277,800 | 1131億4956万 | -3.68% | 13.75 | 1.37 |
| 02/04 | 798 | 798 | 780 | 785 | -0.76% | 2,033,000 | 1130億561万 | -4.15% | 13.73 | 1.37 |
| 02/03 | 783 | 803 | 781 | 791 | +2.33% | 2,196,600 | 1138億6934万 | -3.77% | 13.84 | 1.38 |
| 02/02 | 764 | 781 | 746 | 773 | -0.13% | 2,779,800 | 1112億7813万 | -6.19% | 13.52 | 1.35 |
| 01/30 | 774 | 781 | 761 | 774 | -7.19% | 6,075,200 | 1114億2209万 | -6.41% | 13.54 | 1.35 |
| 01/29 | 851 | 857 | 833 | 834 | -3.47% | 1,352,800 | 1200億5946万 | +0.6% | 14.59 | 1.46 |
| 01/28 | 852 | 867 | 848 | 864 | +0.58% | 847,900 | 1243億7815万 | +4.22% | 15.12 | 1.51 |
| 01/27 | 847 | 860 | 840 | 859 | +1.54% | 1,571,300 | 1236億5837万 | +3.74% | 15.03 | 1.5 |
| 01/26 | 814 | 848 | 812 | 846 | +2.79% | 1,169,900 | 1217億8694万 | +2.42% | 14.8 | 1.48 |
| 01/23 | 815 | 824 | 813 | 823 | +1.73% | 825,800 | 1184億7594万 | -0.36% | 14.4 | 1.44 |
| 01/22 | 800 | 810 | 798 | 809 | +0.87% | 458,600 | 1164億6056万 | -2.29% | 14.15 | 1.41 |
| 01/21 | 811 | 811 | 799 | 802 | -1.23% | 877,100 | 1154億5286万 | -3.37% | 14.03 | 1.4 |
| 01/20 | 797 | 816 | 795 | 812 | +1.75% | 990,000 | 1168億9242万 | -2.64% | 14.21 | 1.42 |
| 01/19 | 805 | 806 | 795 | 798 | -1.12% | 1,026,400 | 1148億7704万 | -4.77% | 13.96 | 1.4 |
| 01/16 | 799 | 810 | 792 | 807 | -0.62% | 1,382,100 | 1161億7264万 | -4.16% | 14.12 | 1.41 |
| 01/15 | 801 | 814 | 796 | 812 | +0.87% | 818,100 | 1168億9242万 | -3.91% | 14.21 | 1.42 |
| 01/14 | 803 | 813 | 802 | 805 | -0.12% | 819,500 | 1158億8473万 | -5.07% | 14.08 | 1.41 |
| 01/13 | 803 | 808 | 797 | 806 | -1.1% | 1,108,400 | 1160億2869万 | -5.18% | 14.1 | 1.41 |
| 01/09 | 828 | 830 | 810 | 815 | -1.33% | 988,600 | 1173億2429万 | -4.23% | 14.26 | 1.42 |
| 01/08 | 829 | 855 | 823 | 826 | +0.12% | 783,600 | 1189億781万 | -3.05% | 14.45 | 1.44 |
| 01/07 | 816 | 829 | 815 | 825 | +0.49% | 969,400 | 1187億6386万 | -3.17% | 14.43 | 1.44 |
| 01/06 | 826 | 831 | 818 | 821 | -2.49% | 981,700 | 1181億8803万 | -3.64% | 14.36 | 1.44 |
| 01/05 | 834 | 851 | 827 | 842 | +0.12% | 686,700 | 1212億1111万 | -1.29% | 14.73 | 1.47 |
| 2014 |
| 12/30 | 844 | 850 | 838 | 841 | -0.71% | 863,900 | 1210億6715万 | -1.29% | 14.71 | 1.47 |
| 12/29 | 868 | 869 | 842 | 847 | -2.53% | 1,183,300 | 1219億3089万 | -0.59% | 14.82 | 1.48 |
| 12/26 | 852 | 871 | 852 | 869 | +2% | 1,253,500 | 1250億9793万 | +2.24% | 15.2 | 1.52 |
| 12/25 | 848 | 858 | 848 | 852 | +0.24% | 1,240,600 | 1226億5067万 | +0.47% | 14.91 | 1.49 |
| 12/24 | 841 | 855 | 837 | 850 | +1.8% | 1,749,300 | 1223億6276万 | +0.47% | 14.87 | 1.49 |
| 12/22 | 836 | 844 | 830 | 835 | 0% | 1,460,200 | 1202億342万 | -1.18% | 14.61 | 1.46 |
| 12/19 | 844 | 846 | 829 | 835 | +0.24% | 1,804,200 | 1202億342万 | -1.07% | 14.61 | 1.46 |
| 12/18 | 839 | 843 | 830 | 833 | +1.09% | 1,351,500 | 1199億1550万 | -1.19% | 14.57 | 1.46 |
| 12/17 | 811 | 830 | 809 | 824 | 0% | 2,187,700 | 1186億1990万 | -2.02% | 14.42 | 1.44 |
| 12/16 | 819 | 828 | 800 | 824 | -1.55% | 2,549,000 | 1186億1990万 | -2.02% | 14.42 | 1.44 |
| 12/15 | 855 | 860 | 833 | 837 | -3.13% | 1,566,500 | 1204億9133万 | -0.48% | 14.64 | 1.46 |
| 12/12 | 877 | 884 | 863 | 864 | -1.59% | 1,651,200 | 1243億7815万 | +2.73% | 15.12 | 1.51 |
| 12/11 | 876 | 885 | 868 | 878 | -2.01% | 1,895,800 | 1263億9353万 | +4.4% | 15.36 | 1.53 |
| 12/10 | 890 | 898 | 885 | 896 | -0.99% | 1,480,300 | 1289億8474万 | +6.54% | 15.68 | 1.57 |
| 12/09 | 888 | 905 | 881 | 905 | -0.11% | 2,103,000 | 1302億8035万 | +7.87% | 15.83 | 1.58 |
| 12/08 | 889 | 907 | 888 | 906 | +2.95% | 2,666,700 | 1304億2431万 | +8.24% | 15.85 | 1.58 |
| 12/05 | 880 | 881 | 866 | 880 | -0.11% | 1,127,500 | 1266億8145万 | +5.9% | 15.4 | 1.54 |
| 12/04 | 877 | 883 | 870 | 881 | +1.38% | 2,045,600 | 1268億2540万 | +6.66% | 15.41 | 1.54 |
| 12/03 | 838 | 873 | 836 | 869 | +4.7% | 2,872,300 | 1250億9793万 | +5.85% | 15.2 | 1.52 |
| 12/02 | 827 | 831 | 819 | 830 | +0.36% | 1,289,000 | 1194億8364万 | +1.72% | 14.52 | 1.45 |
| 12/01 | 824 | 836 | 823 | 827 | +0.36% | 1,632,000 | 1190億5177万 | +1.6% | 14.47 | 1.45 |
| 11/28 | 835 | 842 | 820 | 824 | -1.08% | 1,376,200 | 1186億1990万 | +1.6% | 14.42 | 1.44 |
| 11/27 | 830 | 848 | 829 | 833 | -0.12% | 1,265,200 | 1199億1550万 | +3.09% | 14.57 | 1.46 |
| 11/26 | 831 | 835 | 826 | 834 | +0.12% | 1,351,500 | 1200億5946万 | +3.73% | 14.59 | 1.46 |
| 11/25 | 838 | 839 | 832 | 833 | +0.6% | 1,345,800 | 1199億1550万 | +4% | 14.57 | 1.46 |
| 11/21 | 815 | 832 | 809 | 828 | +2.1% | 1,572,100 | 1191億9572万 | +3.89% | 14.49 | 1.45 |
| 11/20 | 819 | 823 | 808 | 811 | -0.37% | 808,100 | 1167億4847万 | +2.14% | 14.19 | 1.42 |
| 11/19 | 817 | 827 | 813 | 814 | +0.49% | 1,118,900 | 1171億8034万 | +2.91% | 14.24 | 1.42 |
| 11/18 | 810 | 813 | 805 | 810 | 0% | 1,215,800 | 1166億451万 | +2.79% | 14.17 | 1.42 |
| 11/17 | 819 | 822 | 808 | 810 | -0.74% | 1,238,800 | 1166億451万 | +3.05% | 14.17 | 1.42 |
| 11/14 | 818 | 822 | 811 | 816 | +1.49% | 1,465,500 | 1174億6825万 | +4.08% | 14.28 | 1.43 |
| 11/13 | 800 | 825 | 790 | 804 | +1.13% | 2,057,100 | 1157億4077万 | +2.81% | 14.07 | 1.41 |
| 11/12 | 808 | 811 | 794 | 795 | -1.12% | 2,622,000 | 1144億4517万 | +1.66% | 13.91 | 1.39 |
| 11/11 | 832 | 835 | 800 | 804 | -4.29% | 3,891,600 | 1157億4077万 | +2.81% | 14.07 | 1.41 |
| 11/10 | 841 | 853 | 836 | 840 | +0.24% | 1,951,500 | 1209億2320万 | +7.55% | 14.7 | 1.47 |
| 11/07 | 868 | 872 | 836 | 838 | -3.34% | 3,699,500 | 1206億3529万 | +7.57% | 14.66 | 1.46 |
| 11/06 | 860 | 875 | 859 | 867 | +1.05% | 3,331,900 | 1248億1002万 | +11.44% | 15.17 | 1.52 |
| 11/05 | 849 | 862 | 843 | 858 | +1.06% | 3,666,400 | 1235億1441万 | +10.42% | 15.01 | 1.5 |
| 11/04 | 885 | 885 | 835 | 849 | -0.7% | 5,792,500 | 1222億1880万 | +9.27% | 14.85 | 1.48 |
| 10/31 | 810 | 868 | 809 | 855 | +12.8% | 9,433,800 | 1230億8254万 | +9.76% | 14.96 | 1.49 |
