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 | 867 | 890 | 851 | 875 | +0.69% | 30,700 | 55億3875万 | +5.68% | 8.67 | 0.8 |
| 03/30 | 840 | 874 | 831 | 869 | +4.57% | 12,700 | 55億77万 | +5.33% | 8.61 | 0.8 |
| 03/27 | 831 | 847 | 831 | 831 | -2% | 10,600 | 52億1037万 | +0.97% | 7.63 | 0.71 |
| 03/26 | 847 | 848 | 837 | 848 | +0.12% | 8,600 | 53億1696万 | +3.16% | 7.78 | 0.72 |
| 03/25 | 858 | 858 | 845 | 847 | -1.28% | 11,500 | 53億1069万 | +3.17% | 7.77 | 0.72 |
| 03/24 | 850 | 858 | 845 | 858 | +0.47% | 7,400 | 53億7966万 | +4.63% | 7.88 | 0.73 |
| 03/23 | 840 | 854 | 838 | 854 | +1.91% | 20,100 | 53億5458万 | +4.4% | 7.84 | 0.72 |
| 03/20 | 839 | 839 | 831 | 838 | -0.12% | 4,300 | 52億5426万 | +2.7% | 7.69 | 0.71 |
| 03/19 | 826 | 839 | 826 | 839 | +0.96% | 7,300 | 52億6053万 | +2.82% | 7.7 | 0.71 |
| 03/18 | 840 | 840 | 804 | 831 | -0.48% | 26,400 | 52億1037万 | +1.96% | 7.63 | 0.71 |
| 03/17 | 840 | 840 | 830 | 835 | +0.24% | 9,900 | 52億3545万 | +2.45% | 7.66 | 0.71 |
| 03/16 | 851 | 851 | 833 | 833 | -0.83% | 24,900 | 52億2291万 | +2.21% | 7.65 | 0.71 |
| 03/13 | 859 | 859 | 835 | 840 | -1.52% | 17,300 | 52億6680万 | +3.07% | 7.71 | 0.71 |
| 03/12 | 850 | 853 | 831 | 853 | +0.95% | 20,700 | 53億4831万 | +4.79% | 7.83 | 0.72 |
| 03/11 | 830 | 850 | 829 | 845 | +1.2% | 31,600 | 52億9815万 | +4.06% | 7.76 | 0.72 |
| 03/10 | 809 | 835 | 807 | 835 | +3.73% | 34,200 | 52億3545万 | +2.96% | 7.66 | 0.71 |
| 03/09 | 797 | 805 | 795 | 805 | +0.88% | 13,300 | 50億4735万 | -0.74% | 7.39 | 0.68 |
| 03/06 | 799 | 800 | 797 | 798 | 0% | 8,300 | 50億346万 | -2.09% | 7.32 | 0.68 |
| 03/05 | 792 | 798 | 792 | 798 | +0.25% | 3,000 | 50億346万 | -2.56% | 7.32 | 0.68 |
| 03/04 | 789 | 798 | 789 | 796 | +0.89% | 7,300 | 49億9092万 | -3.28% | 7.31 | 0.68 |
| 03/03 | 797 | 799 | 785 | 789 | -0.13% | 56,400 | 49億4703万 | -4.59% | 7.24 | 0.67 |
| 03/02 | 794 | 800 | 789 | 790 | +0.25% | 27,400 | 49億5330万 | -4.93% | 7.25 | 0.67 |
| 02/27 | 795 | 800 | 787 | 788 | -0.25% | 24,600 | 49億4076万 | -5.52% | 7.23 | 0.67 |
| 02/26 | 801 | 803 | 790 | 790 | -1.86% | 28,000 | 49億5330万 | -5.73% | 7.25 | 0.67 |
| 02/25 | 809 | 809 | 803 | 805 | +0.37% | 6,200 | 50億4735万 | -4.39% | 7.39 | 0.68 |
| 02/24 | 818 | 819 | 800 | 802 | -2.08% | 17,200 | 50億2854万 | -5.2% | 7.36 | 0.68 |
| 02/23 | 824 | 833 | 818 | 819 | -0.61% | 3,600 | 51億3513万 | -3.76% | 7.52 | 0.69 |
| 02/20 | 823 | 825 | 810 | 824 | +0.49% | 3,100 | 51億6648万 | -3.63% | 7.56 | 0.7 |
| 02/19 | 818 | 826 | 818 | 820 | +0.99% | 2,100 | 51億4140万 | -4.65% | 7.53 | 0.7 |
| 02/18 | 819 | 826 | 808 | 812 | +0.37% | 4,500 | 50億9124万 | -6.13% | 7.45 | 0.69 |
| 02/17 | 812 | 816 | 804 | 809 | -0.12% | 3,800 | 50億7243万 | -7.12% | 7.43 | 0.69 |
| 02/16 | 824 | 824 | 805 | 810 | -1.82% | 8,300 | 50億7870万 | -7.53% | 7.43 | 0.69 |
| 02/13 | 825 | 855 | 825 | 825 | +0.12% | 3,200 | 51億7275万 | -6.57% | 7.57 | 0.7 |
| 02/12 | 836 | 837 | 820 | 824 | -1.44% | 5,700 | 51億6648万 | -7.31% | 7.56 | 0.7 |
| 02/10 | 849 | 849 | 824 | 836 | -0.12% | 3,000 | 52億4172万 | -6.59% | 7.67 | 0.71 |
| 02/09 | 826 | 837 | 815 | 837 | +2.7% | 3,100 | 52億4799万 | -7.1% | 7.68 | 0.71 |
| 02/06 | 812 | 820 | 812 | 815 | -0.24% | 5,300 | 51億1005万 | -10.04% | 7.48 | 0.69 |
| 02/05 | 812 | 828 | 809 | 817 | +0.49% | 7,200 | 51億2259万 | -10.42% | 7.5 | 0.69 |
| 02/04 | 810 | 828 | 808 | 813 | +0.87% | 6,900 | 50億9751万 | -11.44% | 7.46 | 0.69 |
| 02/03 | 840 | 844 | 803 | 806 | -4.05% | 17,200 | 50億5362万 | -12.77% | 7.4 | 0.68 |
| 02/02 | 890 | 890 | 835 | 840 | -7.18% | 29,800 | 52億6680万 | -9.68% | 7.71 | 0.71 |
| 01/30 | 901 | 913 | 900 | 905 | +0.89% | 12,000 | 56億7435万 | -3.1% | 8.31 | 0.77 |
| 01/29 | 897 | 900 | 890 | 897 | -0.11% | 5,200 | 56億2419万 | -4.17% | 8.23 | 0.76 |
| 01/28 | 891 | 900 | 887 | 898 | -0.44% | 7,800 | 56億3046万 | -4.26% | 8.24 | 0.76 |
| 01/27 | 909 | 909 | 891 | 902 | +0.33% | 3,100 | 56億5554万 | -3.94% | 8.28 | 0.77 |
| 01/26 | 879 | 900 | 869 | 899 | +3.57% | 5,200 | 56億3673万 | -4.36% | 8.25 | 0.76 |
| 01/23 | 855 | 878 | 850 | 868 | -0.23% | 16,800 | 54億4236万 | -7.86% | 7.97 | 0.74 |
| 01/22 | 888 | 888 | 850 | 870 | -2.25% | 20,800 | 54億5490万 | -8.23% | 7.99 | 0.74 |
| 01/21 | 917 | 918 | 888 | 890 | -2.94% | 12,500 | 55億8030万 | -6.51% | 8.17 | 0.76 |
| 01/20 | 906 | 927 | 906 | 917 | +0.77% | 5,600 | 57億4959万 | -4.08% | 8.42 | 0.78 |
| 01/19 | 932 | 932 | 905 | 910 | -2.47% | 13,000 | 57億570万 | -5.01% | 8.35 | 0.77 |
| 01/16 | 934 | 940 | 922 | 933 | -0.85% | 12,500 | 58億4991万 | -3.01% | 8.56 | 0.79 |
| 01/15 | 940 | 944 | 931 | 941 | 0% | 6,700 | 59億7万 | -2.59% | 8.64 | 0.8 |
| 01/14 | 967 | 968 | 938 | 941 | -2.69% | 5,200 | 59億7万 | -3.09% | 8.64 | 0.8 |
| 01/13 | 945 | 970 | 945 | 967 | +2.33% | 8,200 | 60億6309万 | -1.23% | 8.88 | 0.82 |
| 01/09 | 980 | 980 | 945 | 945 | -2.88% | 7,700 | 59億2515万 | -3.57% | 8.67 | 0.8 |
| 01/08 | 970 | 987 | 962 | 973 | +0.41% | 2,600 | 61億71万 | -0.92% | 8.93 | 0.83 |
| 01/07 | 977 | 979 | 950 | 969 | -0.92% | 4,100 | 60億7563万 | -1.42% | 8.89 | 0.82 |
| 01/06 | 978 | 984 | 958 | 978 | -1.11% | 4,600 | 61億3206万 | -0.61% | 8.98 | 0.83 |
| 01/05 | 975 | 989 | 968 | 989 | +2.17% | 10,300 | 62億103万 | +0.41% | 9.08 | 0.84 |
| 2014 |
| 12/30 | 970 | 980 | 968 | 968 | -0.21% | 13,000 | 60億6936万 | -1.83% | 8.88 | 0.82 |
| 12/29 | 960 | 970 | 960 | 970 | +0.62% | 11,000 | 60億8190万 | -1.62% | 8.9 | 0.82 |
| 12/26 | 965 | 965 | 950 | 964 | +1.37% | 29,000 | 60億4428万 | -2.33% | 8.85 | 0.82 |
| 12/25 | 964 | 964 | 950 | 951 | -1.14% | 37,000 | 59億6277万 | -3.65% | 8.73 | 0.81 |
| 12/24 | 951 | 962 | 951 | 962 | +1.26% | 9,000 | 60億3174万 | -2.43% | 8.83 | 0.82 |
| 12/22 | 944 | 955 | 944 | 950 | +0.64% | 17,000 | 59億5650万 | -3.55% | 8.72 | 0.81 |
| 12/19 | 955 | 968 | 941 | 944 | +0.43% | 15,000 | 59億1888万 | -4.16% | 8.66 | 0.8 |
| 12/18 | 941 | 954 | 940 | 940 | +1.51% | 7,000 | 58億9380万 | -4.47% | 8.63 | 0.8 |
| 12/17 | 929 | 952 | 920 | 926 | -0.32% | 14,000 | 58億602万 | -5.99% | 8.5 | 0.79 |
| 12/16 | 960 | 960 | 929 | 929 | -3.83% | 43,000 | 58億2483万 | -5.88% | 8.53 | 0.79 |
| 12/15 | 973 | 980 | 966 | 966 | -3.69% | 10,000 | 60億5682万 | -2.33% | 8.87 | 0.82 |
| 12/12 | 998 | 1,032 | 997 | 1,003 | +2.77% | 15,000 | 62億8881万 | +1.21% | 9.21 | 0.85 |
| 12/11 | 953 | 985 | 951 | 976 | -0.31% | 14,000 | 61億1952万 | -1.31% | 8.96 | 0.83 |
| 12/10 | 961 | 979 | 961 | 979 | -0.31% | 25,000 | 61億3833万 | -0.91% | 8.99 | 0.83 |
| 12/09 | 991 | 1,003 | 961 | 982 | -2.77% | 36,000 | 61億5714万 | -0.41% | 9.01 | 0.83 |
| 12/08 | 1,053 | 1,053 | 1,007 | 1,010 | -1.27% | 29,000 | 63億3270万 | +2.64% | 9.27 | 0.86 |
| 12/05 | 1,034 | 1,036 | 1,007 | 1,023 | -3.85% | 72,000 | 64億1421万 | +4.28% | 9.39 | 0.87 |
| 12/04 | 1,230 | 1,231 | 1,063 | 1,064 | -6.67% | 293,000 | 66億7128万 | +8.68% | 9.77 | 0.9 |
| 12/03 | 1,065 | 1,140 | 1,030 | 1,140 | +15.15% | 124,000 | 71億4780万 | +16.92% | 10.46 | 0.97 |
| 12/02 | 998 | 1,000 | 990 | 990 | -2.08% | 9,000 | 62億730万 | +2.38% | 9.09 | 0.84 |
| 12/01 | 1,004 | 1,025 | 1,000 | 1,011 | +2.95% | 16,000 | 63億3897万 | +4.66% | 9.28 | 0.86 |
| 11/28 | 1,001 | 1,001 | 980 | 982 | -1.9% | 16,000 | 61億5714万 | +1.66% | 9.01 | 0.83 |
| 11/27 | 1,020 | 1,020 | 980 | 1,001 | -1.38% | 27,000 | 62億7627万 | +3.3% | 9.19 | 0.85 |
| 11/26 | 1,029 | 1,029 | 1,001 | 1,015 | +1.4% | 31,000 | 63億6405万 | +4.64% | 9.32 | 0.86 |
| 11/25 | 985 | 1,030 | 975 | 1,001 | +2.25% | 32,000 | 62億7627万 | +3.09% | 9.19 | 0.85 |
| 11/21 | 991 | 991 | 957 | 979 | +0.1% | 13,000 | 61億3833万 | +0.72% | 8.99 | 0.83 |
| 11/20 | 980 | 1,009 | 977 | 978 | -0.1% | 38,000 | 61億3206万 | +0.51% | 8.98 | 0.83 |
| 11/19 | 935 | 998 | 935 | 979 | +5.16% | 48,000 | 61億3833万 | +0.1% | 8.99 | 0.83 |
| 11/18 | 932 | 935 | 911 | 931 | -0.11% | 27,000 | 58億3737万 | -5.39% | 8.55 | 0.79 |
| 11/17 | 940 | 944 | 932 | 932 | -0.21% | 8,000 | 58億4364万 | -6.33% | 8.55 | 0.79 |
| 11/14 | 939 | 939 | 922 | 934 | +0.21% | 20,000 | 58億5618万 | -7.52% | 8.57 | 0.79 |
| 11/13 | 940 | 945 | 931 | 932 | -2.1% | 25,000 | 58億4364万 | -9.07% | 8.55 | 0.79 |
| 11/12 | 967 | 967 | 940 | 952 | -2.36% | 29,000 | 59億6904万 | -7.84% | 8.74 | 0.81 |
| 11/11 | 986 | 994 | 971 | 975 | -1.81% | 16,000 | 61億1325万 | -5.98% | 8.95 | 0.83 |
| 11/10 | 1,011 | 1,011 | 980 | 993 | -1.88% | 25,000 | 62億2611万 | -4.43% | 9.11 | 0.84 |
| 11/07 | 965 | 1,030 | 965 | 1,012 | +6.41% | 55,000 | 63億4524万 | -2.79% | 9.29 | 0.86 |
| 11/06 | 950 | 995 | 950 | 951 | +0.74% | 77,000 | 59億6277万 | -8.65% | 8.73 | 0.81 |
| 11/05 | 959 | 959 | 931 | 944 | -0.63% | 24,000 | 59億1888万 | -9.75% | 8.66 | 0.8 |
| 11/04 | 971 | 986 | 930 | 950 | +2.37% | 44,000 | 59億5650万 | -9.78% | 8.72 | 0.81 |
| 10/31 | 925 | 970 | 920 | 928 | -0.75% | 42,000 | 58億1856万 | -12.78% | 8.52 | 0.79 |
