株価チャート
2014/10/22～2015/03/31
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 | 1,155 | 1,155 | 1,155 | 1,155 | -0.43% | 200 | 62億8501万 | -1.53% | 7.33 | 0.46 |
| 03/30 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 1,000 | 63億1221万 | -1.11% | 7.36 | 0.47 |
| 03/27 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 100 | 63億1221万 | -1.11% | 7.36 | 0.47 |
| 03/26 | 1,184 | 1,185 | 1,180 | 1,180 | -0.34% | 3,400 | 64億2105万 | +0.51% | 7.49 | 0.47 |
| 03/25 | 1,184 | 1,194 | 1,184 | 1,184 | -0.67% | 1,400 | 64億4281万 | +0.94% | 7.51 | 0.48 |
| 03/24 | 1,190 | 1,192 | 1,189 | 1,192 | +0.17% | 2,400 | 64億8634万 | +1.71% | 7.56 | 0.48 |
| 03/23 | 1,186 | 1,190 | 1,186 | 1,190 | +0.34% | 800 | 64億7546万 | +1.71% | 7.55 | 0.48 |
| 03/20 | 1,200 | 1,200 | 1,186 | 1,186 | -1.17% | 1,700 | 64億5369万 | +1.37% | 7.52 | 0.48 |
| 03/19 | 1,200 | 1,200 | 1,200 | 1,200 | -0.17% | 200 | 65億2988万 | +2.56% | 7.61 | 0.48 |
| 03/18 | 1,202 | 1,202 | 1,189 | 1,202 | 0% | 1,300 | 65億4076万 | +2.82% | 7.63 | 0.48 |
| 03/17 | 1,184 | 1,203 | 1,184 | 1,202 | +0.17% | 800 | 65億4076万 | +2.65% | 7.63 | 0.48 |
| 03/16 | 1,187 | 1,200 | 1,185 | 1,200 | +1.27% | 4,100 | 65億2988万 | +2.39% | 7.61 | 0.48 |
| 03/13 | 1,180 | 1,189 | 1,170 | 1,185 | +1.11% | 3,600 | 64億4825万 | +1.02% | 7.52 | 0.48 |
| 03/12 | 1,156 | 1,172 | 1,155 | 1,172 | +1.12% | 2,200 | 63億7751万 | -0.26% | 7.44 | 0.47 |
| 03/11 | 1,155 | 1,159 | 1,150 | 1,159 | -0.09% | 1,100 | 63億677万 | -1.53% | 7.35 | 0.47 |
| 03/10 | 1,170 | 1,172 | 1,160 | 1,160 | -0.68% | 3,400 | 63億1221万 | -1.61% | 7.36 | 0.47 |
| 03/09 | 1,167 | 1,177 | 1,166 | 1,168 | -0.43% | 1,300 | 63億5575万 | -1.18% | 7.41 | 0.47 |
| 03/06 | 1,165 | 1,173 | 1,164 | 1,173 | +0.43% | 5,800 | 63億8295万 | -1.01% | 7.44 | 0.47 |
| 03/05 | 1,170 | 1,170 | 1,168 | 1,168 | +0.26% | 600 | 63億5575万 | -1.6% | 7.41 | 0.47 |
| 03/04 | 1,152 | 1,165 | 1,152 | 1,165 | +0.52% | 900 | 63億3942万 | -2.02% | 7.39 | 0.47 |
| 03/03 | 1,162 | 1,172 | 1,156 | 1,159 | -0.26% | 900 | 63億677万 | -2.77% | 7.35 | 0.47 |
| 03/02 | 1,152 | 1,170 | 1,152 | 1,162 | +0.96% | 3,300 | 63億2310万 | -2.68% | 7.37 | 0.47 |
| 02/27 | 1,150 | 1,158 | 1,150 | 1,151 | +0.09% | 1,300 | 62億6324万 | -3.84% | 7.3 | 0.46 |
| 02/26 | 1,149 | 1,150 | 1,148 | 1,150 | +0.88% | 800 | 62億5780万 | -4.17% | 7.3 | 0.46 |
| 02/25 | 1,154 | 1,160 | 1,140 | 1,140 | -1.3% | 7,800 | 62億338万 | -5.32% | 7.23 | 0.46 |
| 02/24 | 1,163 | 1,170 | 1,150 | 1,155 | -0.86% | 7,000 | 62億8501万 | -4.39% | 7.33 | 0.46 |
| 02/23 | 1,182 | 1,182 | 1,160 | 1,165 | -0.85% | 7,100 | 63億3942万 | -3.88% | 7.39 | 0.47 |
| 02/20 | 1,165 | 1,175 | 1,165 | 1,175 | +0.95% | 2,600 | 63億9384万 | -3.13% | 7.45 | 0.47 |
| 02/19 | 1,151 | 1,164 | 1,151 | 1,164 | +1.22% | 1,100 | 63億3398万 | -4.28% | 7.38 | 0.47 |
| 02/18 | 1,154 | 1,155 | 1,146 | 1,150 | -0.09% | 5,000 | 62億5780万 | -5.58% | 7.3 | 0.46 |
| 02/17 | 1,180 | 1,180 | 1,149 | 1,151 | -3.92% | 32,900 | 62億6324万 | -5.73% | 7.3 | 0.46 |
| 02/16 | 1,198 | 1,198 | 1,198 | 1,198 | +2.39% | 100 | 65億1899万 | -2.04% | 7.6 | 0.48 |
| 02/13 | 1,199 | 1,209 | 1,170 | 1,170 | -1.52% | 15,500 | 63億6663万 | -4.49% | 7.42 | 0.47 |
| 02/12 | 1,244 | 1,244 | 1,187 | 1,188 | -3.81% | 26,100 | 64億6458万 | -3.18% | 7.54 | 0.48 |
| 02/10 | 1,244 | 1,249 | 1,235 | 1,235 | +0.49% | 2,100 | 67億2033万 | +0.65% | 7.83 | 0.5 |
| 02/09 | 1,238 | 1,238 | 1,229 | 1,229 | +0.16% | 1,800 | 66億8768万 | +0.24% | 7.8 | 0.49 |
| 02/06 | 1,239 | 1,239 | 1,227 | 1,227 | -0.24% | 900 | 66億7680万 | +0.16% | 7.78 | 0.49 |
| 02/05 | 1,230 | 1,230 | 1,230 | 1,230 | -0.4% | 100 | 66億9312万 | +0.49% | 7.8 | 0.49 |
| 02/03 | 1,234 | 1,235 | 1,220 | 1,235 | +1.4% | 2,600 | 67億2033万 | +0.98% | 7.83 | 0.5 |
| 02/02 | 1,227 | 1,240 | 1,218 | 1,218 | -0.73% | 1,500 | 66億2782万 | -0.33% | 7.73 | 0.49 |
| 01/30 | 1,216 | 1,227 | 1,216 | 1,227 | -1.37% | 500 | 66億7680万 | +0.49% | 7.78 | 0.49 |
| 01/28 | 1,213 | 1,244 | 1,213 | 1,244 | +2.13% | 400 | 67億6931万 | +1.97% | 7.89 | 0.5 |
| 01/27 | 1,222 | 1,222 | 1,215 | 1,218 | -0.33% | 400 | 66億2782万 | -0.08% | 7.73 | 0.49 |
| 01/26 | 1,226 | 1,226 | 1,222 | 1,222 | -0.24% | 1,100 | 66億4959万 | +0.33% | 7.75 | 0.49 |
| 01/23 | 1,240 | 1,240 | 1,225 | 1,225 | -0.24% | 500 | 66億6592万 | +0.66% | 7.77 | 0.49 |
| 01/21 | 1,224 | 1,228 | 1,224 | 1,228 | +0.49% | 900 | 66億8224万 | +0.99% | 7.79 | 0.49 |
| 01/20 | 1,225 | 1,225 | 1,222 | 1,222 | -0.24% | 800 | 66億4959万 | +0.58% | 7.75 | 0.49 |
| 01/19 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 100 | 66億6592万 | +0.91% | 7.77 | 0.49 |
| 01/16 | 1,250 | 1,250 | 1,249 | 1,250 | 0% | 300 | 68億196万 | +2.97% | 7.93 | 0.5 |
| 01/15 | 1,253 | 1,253 | 1,249 | 1,250 | +0.48% | 4,400 | 68億196万 | +3.05% | 7.93 | 0.5 |
| 01/14 | 1,239 | 1,250 | 1,239 | 1,244 | +3.24% | 500 | 67億6931万 | +2.64% | 7.89 | 0.5 |
| 01/13 | 1,224 | 1,224 | 1,205 | 1,205 | -2.43% | 700 | 65億5708万 | -0.5% | 7.64 | 0.48 |
| 01/09 | 1,234 | 1,235 | 1,234 | 1,235 | 0% | 700 | 67億2033万 | +2.07% | 7.83 | 0.5 |
| 01/08 | 1,239 | 1,239 | 1,215 | 1,235 | +1.23% | 1,000 | 67億2033万 | +2.15% | 7.83 | 0.5 |
| 01/07 | 1,205 | 1,229 | 1,205 | 1,220 | +1.33% | 2,300 | 66億3871万 | +1.08% | 7.74 | 0.49 |
| 01/06 | 1,228 | 1,228 | 1,204 | 1,204 | -1.95% | 1,600 | 65億5164万 | -0.17% | 7.64 | 0.48 |
| 01/05 | 1,224 | 1,228 | 1,224 | 1,228 | +0.33% | 2,000 | 66億8224万 | +1.82% | 7.79 | 0.49 |
| 2014 |
| 12/30 | 1,202 | 1,225 | 1,202 | 1,224 | +2.26% | 1,800 | 66億6047万 | +1.58% | 7.55 | 0.48 |
| 12/29 | 1,201 | 1,223 | 1,197 | 1,197 | -0.33% | 4,200 | 65億1355万 | -0.5% | 7.38 | 0.47 |
| 12/26 | 1,203 | 1,220 | 1,191 | 1,201 | -0.17% | 3,500 | 65億3532万 | -0.17% | 7.41 | 0.47 |
| 12/25 | 1,201 | 1,203 | 1,201 | 1,203 | +0.25% | 700 | 65億4620万 | +0.08% | 7.42 | 0.47 |
| 12/24 | 1,213 | 1,213 | 1,187 | 1,200 | -1.15% | 3,200 | 65億2988万 | -0.17% | 7.4 | 0.47 |
| 12/22 | 1,214 | 1,214 | 1,214 | 1,214 | -0.08% | 200 | 66億606万 | +1% | 7.49 | 0.47 |
| 12/19 | 1,201 | 1,216 | 1,201 | 1,215 | +1.17% | 800 | 66億1150万 | +1.08% | 7.49 | 0.47 |
| 12/18 | 1,201 | 1,201 | 1,201 | 1,201 | +0.33% | 400 | 65億3532万 | -0.08% | 7.41 | 0.47 |
| 12/17 | 1,200 | 1,200 | 1,190 | 1,197 | -0.25% | 1,000 | 65億1355万 | -0.5% | 7.38 | 0.47 |
| 12/16 | 1,201 | 1,201 | 1,192 | 1,200 | +0.42% | 2,200 | 65億2988万 | -0.41% | 7.4 | 0.47 |
| 12/15 | 1,224 | 1,224 | 1,195 | 1,195 | -1.65% | 14,700 | 65億267万 | -0.83% | 7.37 | 0.47 |
| 12/12 | 1,196 | 1,216 | 1,196 | 1,215 | +1.67% | 6,400 | 66億1150万 | +0.83% | 7.49 | 0.47 |
| 12/11 | 1,194 | 1,199 | 1,184 | 1,195 | +0.25% | 1,300 | 65億267万 | -0.83% | 7.37 | 0.47 |
| 12/10 | 1,212 | 1,212 | 1,192 | 1,192 | -1.89% | 4,000 | 64億8634万 | -1.16% | 7.35 | 0.47 |
| 12/09 | 1,217 | 1,217 | 1,215 | 1,215 | -0.16% | 300 | 66億1150万 | +0.75% | 7.49 | 0.47 |
| 12/08 | 1,220 | 1,220 | 1,217 | 1,217 | -0.25% | 600 | 66億2238万 | +0.91% | 7.51 | 0.48 |
| 12/05 | 1,230 | 1,230 | 1,220 | 1,220 | -0.49% | 1,000 | 66億3871万 | +1.24% | 7.52 | 0.48 |
| 12/04 | 1,204 | 1,226 | 1,204 | 1,226 | -0.16% | 1,000 | 66億7136万 | +1.83% | 7.56 | 0.48 |
| 12/03 | 1,200 | 1,228 | 1,200 | 1,228 | +3.8% | 6,100 | 66億8224万 | +2.16% | 7.57 | 0.48 |
| 12/02 | 1,190 | 1,190 | 1,181 | 1,183 | -0.76% | 900 | 64億3737万 | -1.42% | 7.3 | 0.46 |
| 12/01 | 1,190 | 1,192 | 1,190 | 1,192 | -0.67% | 500 | 64億8634万 | -0.67% | 7.35 | 0.47 |
| 11/28 | 1,200 | 1,200 | 1,197 | 1,200 | 0% | 1,200 | 65億2988万 | +0.08% | 7.4 | 0.47 |
| 11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | 65億2988万 | +0.17% | 7.4 | 0.47 |
| 11/26 | 1,190 | 1,200 | 1,190 | 1,200 | +0.42% | 1,200 | 65億2988万 | +0.17% | 7.4 | 0.47 |
| 11/25 | 1,180 | 1,195 | 1,180 | 1,195 | +1.27% | 600 | 65億267万 | -0.17% | 7.37 | 0.47 |
| 11/20 | 1,181 | 1,181 | 1,180 | 1,180 | -0.08% | 800 | 64億2105万 | -1.5% | 7.28 | 0.46 |
| 11/19 | 1,199 | 1,200 | 1,181 | 1,181 | -0.59% | 2,400 | 64億2649万 | -1.67% | 7.28 | 0.46 |
| 11/18 | 1,187 | 1,188 | 1,187 | 1,188 | -0.92% | 200 | 64億6458万 | -1.25% | 7.33 | 0.46 |
| 11/17 | 1,200 | 1,200 | 1,180 | 1,199 | -0.08% | 2,000 | 65億2444万 | -0.75% | 7.39 | 0.47 |
| 11/14 | 1,228 | 1,228 | 1,200 | 1,200 | -1.64% | 4,500 | 65億2988万 | -0.74% | 7.4 | 0.47 |
| 11/13 | 1,209 | 1,220 | 1,203 | 1,220 | +0.16% | 600 | 66億3871万 | +0.74% | 7.52 | 0.48 |
| 11/12 | 1,227 | 1,227 | 1,218 | 1,218 | -0.81% | 2,100 | 66億2782万 | +0.58% | 7.51 | 0.48 |
| 11/11 | 1,227 | 1,228 | 1,227 | 1,228 | 0% | 1,200 | 66億8224万 | +1.4% | 7.57 | 0.48 |
| 11/10 | 1,208 | 1,228 | 1,196 | 1,228 | +1.07% | 1,700 | 66億8224万 | +1.49% | 7.57 | 0.48 |
| 11/07 | 1,203 | 1,228 | 1,203 | 1,215 | +1.17% | 2,000 | 66億1150万 | +0.5% | 7.49 | 0.47 |
| 11/06 | 1,235 | 1,235 | 1,201 | 1,201 | -0.74% | 1,500 | 65億3532万 | -0.74% | 7.41 | 0.47 |
| 11/05 | 1,210 | 1,215 | 1,205 | 1,210 | 0% | 1,100 | 65億8429万 | -0.08% | 7.46 | 0.47 |
| 11/04 | 1,210 | 1,212 | 1,200 | 1,210 | +0.83% | 5,700 | 65億8429万 | -0.17% | 7.46 | 0.47 |
| 10/31 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | 65億2988万 | -0.99% | 7.4 | 0.47 |
| 10/29 | 1,198 | 1,200 | 1,195 | 1,200 | +0.33% | 500 | 65億2988万 | -1.07% | 7.4 | 0.47 |
| 10/24 | 1,196 | 1,200 | 1,196 | 1,196 | +0.08% | 1,000 | 65億811万 | -1.48% | 7.38 | 0.47 |
| 10/23 | 1,190 | 1,195 | 1,190 | 1,195 | +0.5% | 500 | 65億267万 | -1.65% | 7.37 | 0.47 |
| 10/22 | 1,190 | 1,190 | 1,189 | 1,189 | +0.76% | 200 | 64億7002万 | -2.22% | 7.33 | 0.46 |
