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 | 900 | 900 | 877 | 877 | -0.11% | 6,000 | 81億1663万 | -3.52% | 19.55 | 0.71 |
| 03/30 | 864 | 886 | 864 | 878 | +0.46% | 6,200 | 81億2589万 | -3.41% | 19.57 | 0.71 |
| 03/27 | 887 | 891 | 872 | 874 | -4.06% | 15,400 | 80億8887万 | -3.85% | 19.48 | 0.71 |
| 03/26 | 938 | 938 | 907 | 911 | -2.88% | 14,100 | 84億3130万 | +0.33% | 20.3 | 0.74 |
| 03/25 | 940 | 940 | 933 | 938 | -0.11% | 13,600 | 86億8119万 | +3.53% | 20.9 | 0.76 |
| 03/24 | 936 | 940 | 935 | 939 | -0.11% | 6,200 | 86億9044万 | +4.1% | 20.93 | 0.76 |
| 03/23 | 938 | 940 | 931 | 940 | +0.53% | 7,000 | 86億9970万 | +4.68% | 20.95 | 0.76 |
| 03/20 | 939 | 940 | 930 | 935 | +0.21% | 5,900 | 86億5342万 | +4.47% | 20.84 | 0.75 |
| 03/19 | 930 | 939 | 930 | 933 | -0.21% | 3,900 | 86億3491万 | +4.71% | 20.79 | 0.75 |
| 03/18 | 940 | 940 | 927 | 935 | +0.21% | 5,800 | 86億5342万 | +5.41% | 20.84 | 0.75 |
| 03/17 | 940 | 940 | 904 | 933 | -0.64% | 15,800 | 86億3491万 | +5.54% | 20.79 | 0.75 |
| 03/16 | 945 | 945 | 936 | 939 | +0.54% | 5,300 | 86億9044万 | +6.7% | 20.93 | 0.76 |
| 03/13 | 944 | 944 | 933 | 934 | -0.21% | 18,000 | 86億4417万 | +6.62% | 20.82 | 0.75 |
| 03/12 | 926 | 941 | 926 | 936 | +1.41% | 4,700 | 86億6268万 | +7.34% | 20.86 | 0.76 |
| 03/11 | 921 | 930 | 920 | 923 | +0.11% | 7,500 | 85億4236万 | +6.34% | 20.57 | 0.75 |
| 03/10 | 920 | 925 | 918 | 922 | +0.44% | 5,000 | 85億3311万 | +6.59% | 20.55 | 0.74 |
| 03/09 | 899 | 918 | 899 | 918 | +2.11% | 6,700 | 84億9609万 | +6.5% | 20.46 | 0.74 |
| 03/06 | 890 | 900 | 890 | 899 | +1.24% | 4,700 | 83億2024万 | +4.66% | 20.04 | 0.73 |
| 03/05 | 888 | 895 | 878 | 888 | +0.11% | 2,700 | 82億1844万 | +3.74% | 19.79 | 0.72 |
| 03/04 | 882 | 890 | 882 | 887 | +0.57% | 2,400 | 82億918万 | +3.74% | 19.77 | 0.72 |
| 03/03 | 879 | 889 | 879 | 882 | +0.34% | 4,200 | 81億6291万 | +3.4% | 19.66 | 0.71 |
| 03/02 | 879 | 900 | 875 | 879 | +0.23% | 13,300 | 81億3514万 | +3.29% | 19.59 | 0.71 |
| 02/27 | 874 | 880 | 873 | 877 | -0.23% | 3,600 | 81億1663万 | +3.18% | 19.55 | 0.71 |
| 02/26 | 879 | 880 | 861 | 879 | +0.34% | 10,200 | 81億3514万 | +3.53% | 19.59 | 0.71 |
| 02/25 | 880 | 880 | 875 | 876 | +0.34% | 7,300 | 81億738万 | +3.42% | 19.52 | 0.71 |
| 02/24 | 869 | 875 | 861 | 873 | +0.46% | 5,500 | 80億7961万 | +3.19% | 19.46 | 0.7 |
| 02/23 | 864 | 883 | 854 | 869 | +0.58% | 7,900 | 80億4259万 | +2.96% | 19.37 | 0.7 |
| 02/20 | 850 | 864 | 850 | 864 | +1.65% | 7,400 | 79億9632万 | +2.49% | 19.26 | 0.7 |
| 02/19 | 850 | 850 | 844 | 850 | +0.71% | 6,100 | 78億6675万 | +0.95% | 18.94 | 0.69 |
| 02/18 | 844 | 848 | 844 | 844 | 0% | 11,300 | 78億1122万 | +0.24% | 18.81 | 0.68 |
| 02/17 | 841 | 845 | 840 | 844 | 0% | 4,600 | 78億1122万 | +0.24% | 18.81 | 0.68 |
| 02/16 | 846 | 846 | 840 | 844 | -0.12% | 9,100 | 78億1122万 | +0.24% | 18.81 | 0.68 |
| 02/13 | 845 | 845 | 832 | 845 | +0.12% | 11,100 | 78億2047万 | +0.36% | 18.83 | 0.68 |
| 02/12 | 844 | 845 | 841 | 844 | +0.48% | 8,000 | 78億1122万 | +0.24% | 18.81 | 0.68 |
| 02/10 | 842 | 844 | 839 | 840 | -0.24% | 2,700 | 77億7420万 | -0.12% | 18.72 | 0.68 |
| 02/09 | 843 | 843 | 833 | 842 | +0.36% | 4,400 | 77億9271万 | +0.12% | 18.77 | 0.68 |
| 02/06 | 844 | 844 | 839 | 839 | -0.24% | 3,500 | 77億6494万 | -0.24% | 18.7 | 0.68 |
| 02/05 | 835 | 845 | 835 | 841 | -0.24% | 2,300 | 77億8345万 | 0% | 18.74 | 0.68 |
| 02/04 | 833 | 845 | 833 | 843 | +1.32% | 3,200 | 78億196万 | +0.24% | 18.79 | 0.68 |
| 02/03 | 845 | 845 | 832 | 832 | -0.83% | 6,100 | 77億16万 | -1.07% | 18.54 | 0.67 |
| 02/02 | 844 | 844 | 839 | 839 | -0.59% | 3,600 | 77億6494万 | -0.36% | 18.7 | 0.68 |
| 01/30 | 841 | 844 | 841 | 844 | -0.12% | 2,900 | 78億1122万 | +0.24% | 18.81 | 0.68 |
| 01/29 | 848 | 848 | 843 | 845 | 0% | 2,700 | 78億2047万 | +0.36% | 18.83 | 0.68 |
| 01/28 | 844 | 846 | 839 | 845 | +0.12% | 3,800 | 78億2047万 | +0.36% | 18.83 | 0.68 |
| 01/27 | 844 | 844 | 838 | 844 | +0.24% | 2,500 | 78億1122万 | +0.36% | 18.81 | 0.68 |
| 01/26 | 840 | 843 | 838 | 842 | -0.12% | 1,800 | 77億9271万 | +0.12% | 18.77 | 0.68 |
| 01/23 | 844 | 844 | 839 | 843 | 0% | 6,600 | 78億196万 | +0.36% | 18.79 | 0.68 |
| 01/22 | 845 | 846 | 839 | 843 | -0.12% | 5,600 | 78億196万 | +0.36% | 18.79 | 0.68 |
| 01/21 | 844 | 846 | 843 | 844 | 0% | 8,500 | 78億1122万 | +0.48% | 18.81 | 0.68 |
| 01/20 | 843 | 844 | 841 | 844 | +0.96% | 2,900 | 78億1122万 | +0.6% | 18.81 | 0.68 |
| 01/19 | 843 | 843 | 835 | 836 | +0.12% | 2,900 | 77億3718万 | -0.36% | 18.63 | 0.67 |
| 01/16 | 840 | 840 | 835 | 835 | -0.95% | 2,200 | 77億2792万 | -0.48% | 18.61 | 0.67 |
| 01/15 | 844 | 844 | 841 | 843 | +0.12% | 5,600 | 78億196万 | +0.36% | 18.79 | 0.68 |
| 01/14 | 844 | 845 | 842 | 842 | 0% | 4,400 | 77億9271万 | +0.24% | 18.77 | 0.68 |
| 01/13 | 845 | 845 | 841 | 842 | -0.24% | 3,300 | 77億9271万 | +0.24% | 18.77 | 0.68 |
| 01/09 | 841 | 845 | 841 | 844 | +0.24% | 4,000 | 78億1122万 | +0.48% | 18.81 | 0.68 |
| 01/08 | 840 | 844 | 839 | 842 | +0.24% | 3,700 | 77億9271万 | +0.24% | 18.77 | 0.68 |
| 01/07 | 835 | 841 | 835 | 840 | +0.48% | 3,100 | 77億7420万 | 0% | 18.72 | 0.68 |
| 01/06 | 841 | 845 | 835 | 836 | -0.71% | 6,000 | 77億3718万 | -0.48% | 18.63 | 0.67 |
| 01/05 | 837 | 844 | 837 | 842 | +0.6% | 2,900 | 77億9271万 | +0.24% | 18.77 | 0.68 |
| 2014 |
| 12/30 | 840 | 840 | 836 | 837 | -0.36% | 2,100 | 77億4643万 | -0.36% | 18.65 | 0.68 |
| 12/29 | 845 | 845 | 835 | 840 | -0.47% | 3,900 | 77億7420万 | 0% | 18.72 | 0.68 |
| 12/26 | 843 | 846 | 841 | 844 | -0.12% | 3,100 | 78億1122万 | +0.48% | 18.81 | 0.68 |
| 12/25 | 847 | 847 | 844 | 845 | 0% | 12,700 | 78億2047万 | +0.6% | 18.83 | 0.68 |
| 12/24 | 845 | 845 | 842 | 845 | 0% | 3,900 | 78億2047万 | +0.6% | 18.83 | 0.68 |
| 12/22 | 842 | 845 | 840 | 845 | +0.12% | 3,600 | 78億2047万 | +0.6% | 18.83 | 0.68 |
| 12/19 | 835 | 845 | 832 | 844 | +1.2% | 3,200 | 78億1122万 | +0.48% | 18.81 | 0.68 |
| 12/18 | 844 | 845 | 831 | 834 | +0.36% | 5,300 | 77億1867万 | -0.71% | 18.59 | 0.67 |
| 12/17 | 831 | 839 | 831 | 831 | 0% | 4,100 | 76億9090万 | -1.07% | 18.52 | 0.67 |
| 12/16 | 831 | 836 | 831 | 831 | -0.36% | 5,700 | 76億9090万 | -1.07% | 18.52 | 0.67 |
| 12/15 | 835 | 837 | 834 | 834 | -0.83% | 13,100 | 77億1867万 | -0.71% | 18.59 | 0.67 |
| 12/12 | 842 | 846 | 841 | 841 | +0.84% | 17,800 | 77億8345万 | +0.12% | 18.74 | 0.68 |
| 12/11 | 836 | 844 | 834 | 834 | -0.24% | 5,200 | 77億1867万 | -0.71% | 18.59 | 0.67 |
| 12/10 | 833 | 842 | 833 | 836 | +0.36% | 4,600 | 77億3718万 | -0.48% | 18.63 | 0.67 |
| 12/09 | 846 | 846 | 823 | 833 | -0.95% | 7,700 | 77億941万 | -0.83% | 18.56 | 0.67 |
| 12/08 | 846 | 846 | 837 | 841 | -0.59% | 4,600 | 77億8345万 | 0% | 18.74 | 0.68 |
| 12/05 | 847 | 847 | 840 | 846 | +0.12% | 7,200 | 78億2973万 | +0.71% | 18.85 | 0.68 |
| 12/04 | 845 | 845 | 835 | 845 | +0.6% | 2,900 | 78億2047万 | +0.72% | 18.83 | 0.68 |
| 12/03 | 840 | 845 | 838 | 840 | -0.36% | 3,000 | 77億7420万 | +0.24% | 18.72 | 0.68 |
| 12/02 | 840 | 845 | 836 | 843 | +0.24% | 3,300 | 78億196万 | +0.72% | 18.79 | 0.68 |
| 12/01 | 842 | 842 | 837 | 841 | -0.12% | 1,600 | 77億8345万 | +0.6% | 18.74 | 0.68 |
| 11/28 | 840 | 842 | 840 | 842 | +0.12% | 1,600 | 77億9271万 | +0.84% | 18.77 | 0.68 |
| 11/27 | 843 | 843 | 841 | 841 | +0.12% | 1,600 | 77億8345万 | +0.72% | 18.74 | 0.68 |
| 11/26 | 840 | 840 | 835 | 840 | -0.36% | 900 | 77億7420万 | +0.72% | 18.72 | 0.68 |
| 11/25 | 849 | 849 | 843 | 843 | -0.12% | 6,100 | 78億196万 | +1.2% | 18.79 | 0.68 |
| 11/21 | 836 | 846 | 833 | 844 | +0.6% | 2,600 | 78億1122万 | +1.56% | 18.81 | 0.68 |
| 11/20 | 844 | 845 | 839 | 839 | -0.47% | 3,100 | 77億6494万 | +1.08% | 18.7 | 0.68 |
| 11/19 | 847 | 847 | 843 | 843 | 0% | 1,700 | 78億196万 | +1.69% | 18.79 | 0.68 |
| 11/18 | 845 | 845 | 841 | 843 | -0.24% | 6,100 | 78億196万 | +1.81% | 18.79 | 0.68 |
| 11/17 | 850 | 850 | 840 | 845 | +0.6% | 6,300 | 78億2047万 | +2.18% | 18.83 | 0.68 |
| 11/14 | 848 | 848 | 838 | 840 | -0.24% | 4,800 | 77億7420万 | +1.69% | 18.72 | 0.68 |
| 11/13 | 836 | 844 | 836 | 842 | +0.84% | 3,000 | 77億9271万 | +2.06% | 18.77 | 0.68 |
| 11/12 | 840 | 848 | 835 | 835 | -0.6% | 3,500 | 77億2792万 | +1.21% | 18.61 | 0.67 |
| 11/11 | 839 | 840 | 833 | 840 | +0.12% | 3,500 | 77億7420万 | +1.94% | 18.72 | 0.68 |
| 11/10 | 835 | 840 | 830 | 839 | +0.6% | 2,100 | 77億6494万 | +1.94% | 18.7 | 0.68 |
| 11/07 | 837 | 837 | 831 | 834 | +0.24% | 1,200 | 77億1867万 | +1.34% | 18.59 | 0.67 |
| 11/06 | 839 | 839 | 829 | 832 | -0.83% | 3,400 | 77億16万 | +0.97% | 18.54 | 0.67 |
| 11/05 | 839 | 839 | 836 | 839 | 0% | 6,700 | 77億6494万 | +1.82% | 18.7 | 0.68 |
| 11/04 | 838 | 840 | 825 | 839 | +0.12% | 5,500 | 77億6494万 | +1.82% | 18.7 | 0.68 |
| 10/31 | 820 | 840 | 820 | 838 | +2.32% | 8,400 | 77億5569万 | +1.7% | 18.68 | 0.68 |
