株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 824 | 827 | 822 | 822 | -0.24% | 65,700 | 147億5229万 | -2.61% | 8.28 | 0.42 |
| 05/28 | 832 | 838 | 823 | 824 | -0.72% | 85,700 | 147億8818万 | -2.37% | 8.3 | 0.42 |
| 05/27 | 840 | 840 | 812 | 830 | -3.15% | 213,100 | 148億9586万 | -1.78% | 8.36 | 0.42 |
| 05/26 | 859 | 865 | 854 | 857 | -0.35% | 286,800 | 153億8042万 | +1.42% | 8.63 | 0.43 |
| 05/25 | 863 | 865 | 858 | 860 | -0.35% | 121,400 | 154億3427万 | +1.9% | 8.66 | 0.44 |
| 05/22 | 857 | 865 | 852 | 863 | +0.47% | 60,900 | 154億8811万 | +2.01% | 8.69 | 0.44 |
| 05/21 | 864 | 867 | 859 | 859 | -0.46% | 60,200 | 154億1632万 | +1.54% | 8.65 | 0.43 |
| 05/20 | 874 | 877 | 861 | 863 | -0.92% | 78,100 | 154億8811万 | +2.01% | 8.69 | 0.44 |
| 05/19 | 869 | 875 | 869 | 871 | +0.46% | 77,800 | 156億3168万 | +2.96% | 8.78 | 0.44 |
| 05/18 | 866 | 869 | 860 | 867 | +1.29% | 77,400 | 155億5989万 | +2.6% | 8.73 | 0.44 |
| 05/15 | 851 | 863 | 851 | 856 | +0.71% | 40,300 | 153億6248万 | +1.54% | 8.62 | 0.43 |
| 05/14 | 855 | 857 | 848 | 850 | -0.58% | 68,100 | 152億5480万 | +0.95% | 8.56 | 0.43 |
| 05/13 | 850 | 858 | 850 | 855 | +0.71% | 53,500 | 153億4453万 | +1.66% | 8.61 | 0.43 |
| 05/12 | 842 | 851 | 840 | 849 | +0.83% | 61,500 | 152億3685万 | +1.19% | 8.55 | 0.43 |
| 05/11 | 839 | 845 | 839 | 842 | +1.2% | 70,700 | 151億1122万 | +0.6% | 8.48 | 0.43 |
| 05/08 | 832 | 838 | 830 | 832 | -0.48% | 44,500 | 149億3175万 | -0.48% | 8.38 | 0.42 |
| 05/07 | 831 | 838 | 828 | 836 | +0.48% | 55,800 | 150億354万 | +0.12% | 8.42 | 0.42 |
| 05/01 | 833 | 836 | 830 | 832 | -0.48% | 41,800 | 149億3175万 | -0.24% | 8.38 | 0.42 |
| 04/30 | 836 | 839 | 834 | 836 | 0% | 55,000 | 150億354万 | +0.24% | 8.42 | 0.42 |
| 04/28 | 839 | 840 | 835 | 836 | -0.36% | 56,400 | 150億354万 | +0.36% | 8.42 | 0.42 |
| 04/27 | 840 | 842 | 833 | 839 | +0.84% | 32,500 | 150億5738万 | +0.72% | 8.45 | 0.42 |
| 04/24 | 834 | 834 | 828 | 832 | +0.12% | 83,800 | 149億3175万 | 0% | 8.38 | 0.42 |
| 04/23 | 832 | 840 | 831 | 831 | -0.12% | 57,600 | 149億1381万 | -0.12% | 8.37 | 0.42 |
| 04/22 | 832 | 837 | 829 | 832 | +0.36% | 41,400 | 149億3175万 | 0% | 8.38 | 0.42 |
| 04/21 | 831 | 834 | 828 | 829 | 0% | 51,500 | 148億7791万 | -0.24% | 8.35 | 0.42 |
| 04/20 | 833 | 834 | 828 | 829 | -0.48% | 55,000 | 148億7791万 | -0.24% | 8.35 | 0.42 |
| 04/17 | 836 | 836 | 831 | 833 | -0.72% | 69,100 | 149億4970万 | +0.24% | 8.39 | 0.42 |
| 04/16 | 846 | 847 | 832 | 839 | 0% | 82,100 | 150億5738万 | +0.96% | 8.45 | 0.42 |
| 04/15 | 830 | 847 | 822 | 839 | -5.73% | 249,100 | 150億5738万 | +1.08% | 8.45 | 0.42 |
| 04/14 | 867 | 890 | 861 | 890 | +3.01% | 134,300 | 159億7267万 | +7.36% | 8.97 | 0.45 |
| 04/13 | 870 | 875 | 838 | 864 | -0.46% | 79,800 | 155億605万 | +4.6% | 8.7 | 0.44 |
| 04/10 | 865 | 871 | 855 | 868 | +0.35% | 78,200 | 155億7784万 | +5.34% | 8.74 | 0.44 |
| 04/09 | 852 | 868 | 851 | 865 | +2.49% | 137,600 | 155億2400万 | +5.23% | 8.71 | 0.44 |
| 04/08 | 827 | 848 | 827 | 844 | +2.68% | 105,800 | 151億4712万 | +2.93% | 8.5 | 0.43 |
| 04/07 | 825 | 829 | 817 | 822 | 0% | 70,800 | 147億5229万 | +0.37% | 8.28 | 0.42 |
| 04/06 | 815 | 823 | 815 | 822 | +0.24% | 45,600 | 147億5229万 | +0.49% | 8.28 | 0.42 |
| 04/03 | 816 | 820 | 815 | 820 | +0.99% | 53,700 | 147億1639万 | +0.12% | 8.26 | 0.41 |
| 04/02 | 804 | 819 | 804 | 812 | +1% | 58,700 | 145億7282万 | -0.85% | 8.18 | 0.41 |
| 04/01 | 806 | 815 | 795 | 804 | -1.11% | 93,000 | 144億2924万 | -1.95% | 8.1 | 0.41 |
| 03/31 | 818 | 819 | 809 | 813 | +0.49% | 49,900 | 145億9076万 | -0.85% | 8.19 | 0.41 |
| 03/30 | 810 | 813 | 803 | 809 | +0.25% | 54,400 | 145億1898万 | -1.46% | 8.15 | 0.41 |
| 03/27 | 820 | 832 | 807 | 807 | -2.06% | 71,300 | 144億8308万 | -1.71% | 8.13 | 0.41 |
| 03/26 | 825 | 828 | 817 | 824 | -0.24% | 44,900 | 147億8818万 | +0.24% | 8.3 | 0.42 |
| 03/25 | 827 | 829 | 823 | 826 | 0% | 35,000 | 148億2407万 | +0.61% | 8.32 | 0.42 |
| 03/24 | 823 | 835 | 823 | 826 | -0.24% | 35,000 | 148億2407万 | +0.73% | 8.32 | 0.42 |
| 03/23 | 824 | 836 | 821 | 828 | +0.73% | 33,800 | 148億5997万 | +1.22% | 8.34 | 0.42 |
| 03/20 | 821 | 823 | 817 | 822 | +0.12% | 32,200 | 147億5229万 | +0.74% | 8.28 | 0.42 |
| 03/19 | 827 | 829 | 821 | 821 | -0.85% | 34,500 | 147億3434万 | +0.86% | 8.27 | 0.42 |
| 03/18 | 828 | 829 | 822 | 828 | +0.24% | 37,200 | 148億5997万 | +1.97% | 8.34 | 0.42 |
| 03/17 | 822 | 836 | 821 | 826 | +0.49% | 39,100 | 148億2407万 | +2.1% | 8.32 | 0.42 |
| 03/16 | 829 | 829 | 817 | 822 | -0.36% | 46,500 | 147億5229万 | +1.99% | 8.28 | 0.42 |
| 03/13 | 822 | 840 | 818 | 825 | +0.12% | 70,000 | 148億613万 | +2.61% | 8.31 | 0.42 |
| 03/12 | 821 | 833 | 820 | 824 | +0.37% | 43,600 | 147億8818万 | +2.87% | 8.3 | 0.42 |
| 03/11 | 811 | 823 | 811 | 821 | +0.61% | 22,300 | 147億3434万 | +2.75% | 8.27 | 0.42 |
| 03/10 | 824 | 824 | 816 | 816 | 0% | 22,100 | 146億4461万 | +2.51% | 8.22 | 0.41 |
| 03/09 | 810 | 821 | 810 | 816 | -0.12% | 27,300 | 146億4461万 | +2.77% | 8.22 | 0.41 |
| 03/06 | 809 | 817 | 806 | 817 | +1.11% | 33,600 | 146億6255万 | +3.29% | 8.23 | 0.41 |
| 03/05 | 810 | 815 | 808 | 808 | 0% | 13,300 | 145億103万 | +2.41% | 8.14 | 0.41 |
| 03/04 | 808 | 811 | 792 | 808 | -1.1% | 34,700 | 145億103万 | +2.67% | 8.14 | 0.41 |
| 03/03 | 825 | 830 | 812 | 817 | -0.73% | 31,000 | 146億6255万 | +4.08% | 8.23 | 0.41 |
| 03/02 | 825 | 835 | 820 | 823 | -0.24% | 20,400 | 147億7023万 | +5.24% | 8.29 | 0.42 |
| 02/27 | 833 | 839 | 825 | 825 | -0.84% | 21,600 | 148億613万 | +5.91% | 8.31 | 0.42 |
| 02/26 | 830 | 836 | 823 | 832 | +0.73% | 38,600 | 149億3175万 | +7.22% | 8.38 | 0.42 |
| 02/25 | 830 | 830 | 823 | 826 | -0.48% | 19,500 | 148億2407万 | +6.86% | 8.32 | 0.42 |
| 02/24 | 815 | 834 | 815 | 830 | +1.47% | 40,900 | 148億9586万 | +7.65% | 8.36 | 0.42 |
| 02/23 | 826 | 827 | 811 | 818 | -0.37% | 55,400 | 146億8050万 | +6.51% | 8.24 | 0.41 |
| 02/20 | 820 | 822 | 815 | 821 | +1.36% | 84,100 | 147億3434万 | +7.18% | 8.27 | 0.42 |
| 02/19 | 797 | 810 | 795 | 810 | +2.27% | 94,500 | 145億3692万 | +6.02% | 8.16 | 0.41 |
| 02/18 | 784 | 794 | 784 | 792 | +1.41% | 50,700 | 142億1388万 | +4.07% | 7.98 | 0.4 |
| 02/17 | 773 | 785 | 763 | 781 | +1.69% | 62,800 | 140億1647万 | +2.76% | 7.87 | 0.4 |
| 02/16 | 773 | 773 | 763 | 768 | -0.26% | 52,000 | 137億8316万 | +1.05% | 7.74 | 0.39 |
| 02/13 | 764 | 772 | 764 | 770 | +0.26% | 51,800 | 138億1905万 | +1.45% | 7.76 | 0.39 |
| 02/12 | 770 | 771 | 764 | 768 | +0.66% | 39,200 | 137億8316万 | +1.19% | 7.74 | 0.39 |
| 02/10 | 761 | 768 | 758 | 763 | +0.26% | 19,100 | 136億9342万 | +0.66% | 7.69 | 0.39 |
| 02/09 | 761 | 762 | 756 | 761 | +1.47% | 18,900 | 136億5753万 | +0.4% | 7.67 | 0.39 |
| 02/06 | 761 | 776 | 750 | 750 | -1.45% | 61,300 | 134億6011万 | -1.19% | 7.56 | 0.38 |
| 02/05 | 766 | 766 | 754 | 761 | -0.52% | 23,300 | 136億5753万 | +0.13% | 7.67 | 0.39 |
| 02/04 | 756 | 765 | 754 | 765 | +2.14% | 32,700 | 137億2932万 | +0.66% | 7.71 | 0.39 |
| 02/03 | 759 | 765 | 747 | 749 | -1.58% | 45,500 | 134億4217万 | -1.45% | 7.55 | 0.38 |
| 02/02 | 756 | 782 | 751 | 761 | 0% | 45,800 | 136億5753万 | 0% | 7.67 | 0.39 |
| 01/30 | 769 | 769 | 758 | 761 | +0.53% | 24,600 | 136億5753万 | 0% | 7.67 | 0.39 |
| 01/29 | 758 | 768 | 755 | 757 | -0.39% | 54,100 | 135億8574万 | -0.53% | 7.63 | 0.38 |
| 01/28 | 756 | 762 | 750 | 760 | +0.53% | 34,000 | 136億3958万 | 0% | 7.66 | 0.38 |
| 01/27 | 744 | 763 | 744 | 756 | +1.61% | 34,800 | 135億6780万 | -0.4% | 7.62 | 0.38 |
| 01/26 | 741 | 750 | 741 | 744 | -0.93% | 68,700 | 133億5243万 | -1.72% | 7.5 | 0.38 |
| 01/23 | 752 | 756 | 744 | 751 | -0.13% | 46,100 | 134億7806万 | -0.66% | 7.57 | 0.38 |
| 01/22 | 752 | 753 | 737 | 752 | -0.27% | 46,500 | 134億9601万 | -0.53% | 7.58 | 0.38 |
| 01/21 | 760 | 760 | 751 | 754 | -0.92% | 41,700 | 135億3190万 | -0.13% | 7.6 | 0.38 |
| 01/20 | 761 | 761 | 750 | 761 | 0% | 59,200 | 136億5753万 | +0.93% | 7.67 | 0.39 |
| 01/19 | 770 | 770 | 753 | 761 | 0% | 28,800 | 136億5753万 | +1.06% | 7.67 | 0.39 |
| 01/16 | 759 | 768 | 757 | 761 | -1.3% | 58,300 | 136億5753万 | +1.06% | 7.67 | 0.39 |
| 01/15 | 765 | 772 | 756 | 771 | +1.72% | 40,300 | 138億3700万 | +2.53% | 7.77 | 0.39 |
| 01/14 | 760 | 772 | 750 | 758 | +0.26% | 59,300 | 136億369万 | +1.07% | 7.64 | 0.38 |
| 01/13 | 761 | 765 | 750 | 756 | -1.95% | 39,600 | 135億6780万 | +1.07% | 7.62 | 0.38 |
| 01/09 | 761 | 774 | 761 | 771 | +1.18% | 47,000 | 138億3700万 | +3.21% | 7.77 | 0.39 |
| 01/08 | 755 | 769 | 748 | 762 | +1.33% | 49,300 | 136億7548万 | +2.42% | 7.68 | 0.39 |
| 01/07 | 746 | 757 | 745 | 752 | +0.27% | 56,100 | 134億9601万 | +1.21% | 7.58 | 0.38 |
| 01/06 | 751 | 760 | 749 | 750 | -2.34% | 61,300 | 134億6011万 | +1.21% | 7.56 | 0.38 |
| 01/05 | 773 | 773 | 765 | 768 | -0.52% | 25,200 | 137億8316万 | +4.07% | 7.74 | 0.39 |
| 2014 |
| 12/30 | 772 | 774 | 766 | 772 | -0.39% | 34,900 | 138億5494万 | +4.89% | 7.78 | 0.39 |
