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 | 794 | 794 | 785 | 786 | -0.51% | 31,100 | 219億7420万 | -1.75% | 10.36 | 1.08 |
| 03/30 | 796 | 799 | 781 | 790 | -1.37% | 39,400 | 220億8603万 | -1.37% | 10.41 | 1.08 |
| 03/27 | 804 | 814 | 797 | 801 | -2.2% | 54,900 | 223億9355万 | 0% | 10.56 | 1.1 |
| 03/26 | 820 | 824 | 814 | 819 | -0.36% | 98,800 | 228億9678万 | +2.25% | 10.8 | 1.12 |
| 03/25 | 818 | 824 | 818 | 822 | 0% | 36,100 | 229億8065万 | +2.75% | 10.84 | 1.13 |
| 03/24 | 821 | 824 | 813 | 822 | +0.24% | 33,300 | 229億8065万 | +2.88% | 10.84 | 1.13 |
| 03/23 | 820 | 820 | 815 | 820 | +0.99% | 22,400 | 229億2474万 | +2.89% | 10.81 | 1.12 |
| 03/20 | 810 | 815 | 808 | 812 | 0% | 23,800 | 227億108万 | +2.01% | 10.7 | 1.11 |
| 03/19 | 816 | 816 | 801 | 812 | -0.73% | 46,400 | 227億108万 | +2.14% | 10.7 | 1.11 |
| 03/18 | 820 | 820 | 814 | 818 | +0.25% | 31,500 | 228億6882万 | +3.02% | 10.78 | 1.12 |
| 03/17 | 819 | 820 | 813 | 816 | +0.74% | 31,500 | 228億1291万 | +3.03% | 10.76 | 1.12 |
| 03/16 | 800 | 813 | 797 | 810 | +1.5% | 33,800 | 226億4517万 | +2.53% | 10.68 | 1.11 |
| 03/13 | 800 | 808 | 795 | 798 | +0.63% | 65,700 | 223億968万 | +1.14% | 10.52 | 1.09 |
| 03/12 | 795 | 799 | 792 | 793 | -0.25% | 34,100 | 221億6990万 | +0.38% | 10.45 | 1.09 |
| 03/11 | 784 | 795 | 784 | 795 | +1.27% | 37,000 | 222億2581万 | +0.51% | 10.48 | 1.09 |
| 03/10 | 786 | 792 | 784 | 785 | -0.38% | 25,700 | 219億4624万 | -0.88% | 10.35 | 1.07 |
| 03/09 | 787 | 795 | 782 | 788 | +0.13% | 30,800 | 220億3011万 | -0.63% | 10.39 | 1.08 |
| 03/06 | 787 | 789 | 785 | 787 | +0.13% | 21,100 | 220億215万 | -1.01% | 10.37 | 1.08 |
| 03/05 | 789 | 789 | 785 | 786 | -0.63% | 24,300 | 219億7420万 | -1.38% | 10.36 | 1.08 |
| 03/04 | 786 | 793 | 783 | 791 | +0.51% | 26,500 | 221億1398万 | -0.88% | 10.43 | 1.08 |
| 03/03 | 795 | 797 | 785 | 787 | -1.01% | 34,000 | 220億215万 | -1.63% | 10.37 | 1.08 |
| 03/02 | 798 | 799 | 792 | 795 | +0.13% | 26,000 | 222億2581万 | -0.75% | 10.48 | 1.09 |
| 02/27 | 791 | 799 | 790 | 794 | +0.38% | 38,500 | 221億9785万 | -1% | 10.47 | 1.09 |
| 02/26 | 790 | 791 | 786 | 791 | +0.25% | 39,900 | 221億1398万 | -1.49% | 10.43 | 1.08 |
| 02/25 | 795 | 795 | 786 | 789 | -0.75% | 32,500 | 220億5807万 | -1.87% | 10.4 | 1.08 |
| 02/24 | 796 | 798 | 789 | 795 | -0.25% | 37,900 | 222億2581万 | -1.36% | 10.48 | 1.09 |
| 02/23 | 800 | 801 | 794 | 797 | +0.13% | 40,400 | 222億8172万 | -1.12% | 10.51 | 1.09 |
| 02/20 | 793 | 799 | 788 | 796 | +0.51% | 39,500 | 222億5377万 | -1.24% | 10.49 | 1.09 |
| 02/19 | 794 | 795 | 789 | 792 | -0.38% | 53,400 | 221億4194万 | -1.86% | 10.44 | 1.08 |
| 02/18 | 798 | 798 | 787 | 795 | +0.51% | 50,600 | 222億2581万 | -1.49% | 10.48 | 1.09 |
| 02/17 | 788 | 795 | 783 | 791 | +0.64% | 34,400 | 221億1398万 | -2.1% | 10.43 | 1.08 |
| 02/16 | 788 | 793 | 786 | 786 | -0.25% | 45,800 | 219億7420万 | -2.84% | 10.36 | 1.08 |
| 02/13 | 793 | 793 | 783 | 788 | +0.38% | 52,300 | 220億3011万 | -2.84% | 10.39 | 1.08 |
| 02/12 | 776 | 792 | 770 | 785 | +2.35% | 64,600 | 219億4624万 | -3.33% | 10.35 | 1.07 |
| 02/10 | 772 | 774 | 751 | 767 | -0.9% | 73,800 | 214億4301万 | -5.66% | 10.11 | 1.05 |
| 02/09 | 790 | 794 | 770 | 774 | -1.65% | 110,500 | 216億3871万 | -5.15% | 10.2 | 1.06 |
| 02/06 | 787 | 792 | 771 | 787 | -3.67% | 92,200 | 220億215万 | -3.91% | 10.37 | 1.08 |
| 02/05 | 820 | 823 | 815 | 817 | -0.12% | 20,000 | 228億4086万 | -0.49% | 10.77 | 1.12 |
| 02/04 | 818 | 824 | 815 | 818 | +0.37% | 19,600 | 228億6882万 | -0.37% | 10.78 | 1.12 |
| 02/03 | 820 | 824 | 808 | 815 | -1.09% | 50,400 | 227億8495万 | -0.73% | 10.74 | 1.12 |
| 02/02 | 827 | 831 | 822 | 824 | -0.36% | 17,600 | 230億3656万 | +0.24% | 10.86 | 1.13 |
| 01/30 | 830 | 832 | 821 | 827 | 0% | 23,400 | 231億2043万 | +0.61% | 10.9 | 1.13 |
| 01/29 | 833 | 834 | 826 | 827 | -0.6% | 12,600 | 231億2043万 | +0.73% | 10.9 | 1.13 |
| 01/28 | 826 | 835 | 823 | 832 | +0.24% | 25,100 | 232億6022万 | +1.46% | 10.97 | 1.14 |
| 01/27 | 826 | 830 | 817 | 830 | +1.34% | 29,300 | 232億431万 | +1.34% | 10.94 | 1.14 |
| 01/26 | 818 | 825 | 814 | 819 | -0.12% | 17,300 | 228億9678万 | +0.12% | 10.8 | 1.12 |
| 01/23 | 830 | 830 | 808 | 820 | +0.12% | 26,700 | 229億2474万 | +0.24% | 10.81 | 1.12 |
| 01/22 | 828 | 828 | 806 | 819 | +0.74% | 16,900 | 228億9678万 | +0.24% | 10.8 | 1.12 |
| 01/21 | 825 | 825 | 800 | 813 | -1.45% | 23,000 | 227億2904万 | -0.25% | 10.72 | 1.11 |
| 01/20 | 812 | 834 | 811 | 825 | +2.48% | 38,100 | 230億6452万 | +1.35% | 10.88 | 1.13 |
| 01/19 | 810 | 814 | 802 | 805 | +0.12% | 44,400 | 225億538万 | -0.86% | 10.61 | 1.1 |
| 01/16 | 800 | 812 | 798 | 804 | -0.74% | 57,400 | 224億7742万 | -0.99% | 10.6 | 1.1 |
| 01/15 | 800 | 818 | 799 | 810 | +0.62% | 36,200 | 226億4517万 | -0.12% | 10.68 | 1.11 |
| 01/14 | 805 | 815 | 804 | 805 | -0.37% | 20,000 | 225億538万 | -0.74% | 10.61 | 1.1 |
| 01/13 | 810 | 814 | 805 | 808 | -1.7% | 33,200 | 225億8925万 | -0.25% | 10.65 | 1.11 |
| 01/09 | 820 | 829 | 820 | 822 | -0.24% | 34,400 | 229億8065万 | +1.48% | 10.84 | 1.13 |
| 01/08 | 821 | 832 | 818 | 824 | +1.1% | 36,100 | 230億3656万 | +1.98% | 10.86 | 1.13 |
| 01/07 | 820 | 824 | 811 | 815 | -0.97% | 32,200 | 227億8495万 | +1.24% | 10.74 | 1.12 |
| 01/06 | 844 | 844 | 821 | 823 | -2.83% | 47,400 | 230億861万 | +2.62% | 10.85 | 1.13 |
| 01/05 | 842 | 855 | 836 | 847 | +1.07% | 45,000 | 236億7957万 | +6.01% | 11.17 | 1.16 |
| 2014 |
| 12/30 | 840 | 845 | 831 | 838 | +0.24% | 29,300 | 234億2796万 | +5.54% | 11.05 | 1.15 |
| 12/29 | 835 | 840 | 828 | 836 | +1.09% | 34,200 | 233億7205万 | +5.96% | 11.02 | 1.14 |
| 12/26 | 828 | 832 | 814 | 827 | +1.1% | 45,200 | 231億2043万 | +5.48% | 10.9 | 1.13 |
| 12/25 | 819 | 829 | 810 | 818 | -1.33% | 46,700 | 228億6882万 | +4.87% | 10.78 | 1.12 |
| 12/24 | 815 | 832 | 814 | 829 | +1.22% | 75,800 | 231億7635万 | +6.69% | 10.93 | 1.13 |
| 12/22 | 819 | 819 | 807 | 819 | +0.49% | 34,500 | 228億9678万 | +6.09% | 10.8 | 1.12 |
| 12/19 | 815 | 818 | 801 | 815 | +0.99% | 33,000 | 227億8495万 | +6.26% | 10.74 | 1.12 |
| 12/18 | 810 | 814 | 799 | 807 | +1.38% | 39,500 | 225億6129万 | +5.63% | 10.64 | 1.1 |
| 12/17 | 800 | 804 | 795 | 796 | -0.62% | 32,500 | 222億5377万 | +4.6% | 10.49 | 1.09 |
| 12/16 | 813 | 813 | 796 | 801 | -1.35% | 34,400 | 223億9355万 | +5.67% | 10.56 | 1.1 |
| 12/15 | 801 | 825 | 800 | 812 | +2.14% | 71,800 | 227億108万 | +7.55% | 10.7 | 1.11 |
| 12/12 | 786 | 802 | 786 | 795 | +1.53% | 49,900 | 222億2581万 | +5.72% | 10.48 | 1.09 |
| 12/11 | 771 | 794 | 760 | 783 | +0.64% | 44,200 | 218億9033万 | +4.54% | 10.32 | 1.07 |
| 12/10 | 777 | 786 | 775 | 778 | -1.14% | 32,900 | 217億5054万 | +4.15% | 10.26 | 1.07 |
| 12/09 | 795 | 799 | 778 | 787 | -1.87% | 50,300 | 220億215万 | +5.78% | 10.37 | 1.08 |
| 12/08 | 804 | 812 | 798 | 802 | +1.52% | 34,500 | 224億2151万 | +8.09% | 10.57 | 1.1 |
| 12/05 | 798 | 809 | 784 | 790 | -0.75% | 40,700 | 220億8603万 | +7.05% | 10.41 | 1.08 |
| 12/04 | 800 | 800 | 786 | 796 | +1.14% | 40,900 | 222億5377万 | +8.3% | 10.49 | 1.09 |
| 12/03 | 800 | 800 | 774 | 787 | -1.38% | 59,100 | 220億215万 | +7.66% | 10.37 | 1.08 |
| 12/02 | 790 | 799 | 781 | 798 | +1.53% | 83,300 | 223億968万 | +9.62% | 10.52 | 1.09 |
| 12/01 | 757 | 788 | 757 | 786 | +4.66% | 106,900 | 219億7420万 | +8.56% | 10.36 | 1.08 |
| 11/28 | 745 | 753 | 740 | 751 | +1.62% | 60,000 | 209億9570万 | +4.31% | 9.9 | 1.03 |
| 11/27 | 728 | 749 | 725 | 739 | +1.51% | 66,500 | 206億6022万 | +2.92% | 9.74 | 1.01 |
| 11/26 | 724 | 730 | 717 | 728 | +0.97% | 34,400 | 203億5269万 | +1.68% | 9.6 | 1 |
| 11/25 | 725 | 725 | 717 | 721 | 0% | 30,300 | 201億5699万 | +0.98% | 9.5 | 0.99 |
| 11/21 | 726 | 726 | 712 | 721 | +0.56% | 33,600 | 201億5699万 | +1.26% | 9.5 | 0.99 |
| 11/20 | 721 | 728 | 716 | 717 | -1.24% | 44,400 | 200億4516万 | +0.99% | 9.45 | 0.98 |
| 11/19 | 730 | 734 | 720 | 726 | -0.55% | 49,700 | 202億9678万 | +2.54% | 9.57 | 0.99 |
| 11/18 | 711 | 734 | 711 | 730 | +3.4% | 62,800 | 204億861万 | +3.4% | 9.62 | 1 |
| 11/17 | 715 | 716 | 705 | 706 | -1.26% | 20,400 | 197億3764万 | +0.28% | 9.31 | 0.97 |
| 11/14 | 723 | 729 | 712 | 715 | -1.38% | 63,300 | 199億8925万 | +1.56% | 9.43 | 0.98 |
| 11/13 | 723 | 729 | 718 | 725 | +0.28% | 36,500 | 202億6882万 | +2.98% | 9.56 | 0.99 |
| 11/12 | 732 | 732 | 721 | 723 | -0.96% | 35,400 | 202億1291万 | +2.84% | 9.53 | 0.99 |
| 11/11 | 732 | 734 | 723 | 730 | -0.27% | 27,600 | 204億861万 | +3.84% | 9.62 | 1 |
| 11/10 | 727 | 732 | 725 | 732 | +0.83% | 28,700 | 204億6452万 | +4.13% | 9.65 | 1 |
| 11/07 | 722 | 733 | 700 | 726 | -0.14% | 62,200 | 202億9678万 | +3.42% | 9.57 | 0.99 |
| 11/06 | 730 | 738 | 721 | 727 | 0% | 40,800 | 203億2473万 | +3.41% | 9.58 | 1 |
| 11/05 | 724 | 729 | 720 | 727 | +1.11% | 24,300 | 203億2473万 | +3.41% | 9.58 | 1 |
| 11/04 | 727 | 730 | 715 | 719 | +0.14% | 51,900 | 201億108万 | +2.13% | 9.48 | 0.98 |
| 10/31 | 713 | 724 | 710 | 718 | +1.7% | 42,300 | 200億7312万 | +1.99% | 9.46 | 0.98 |
