株価チャート
2014/11/20～2015/05/21
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 |
| 05/21 | 870 | 870 | 870 | 870 | -0.34% | 3,000 | 26億6229万 | +2.47% | 63.7 | 1.24 |
| 05/20 | 874 | 874 | 870 | 873 | +0.34% | 7,000 | 26億7147万 | +3.31% | 63.92 | 1.24 |
| 05/19 | 867 | 870 | 863 | 870 | +1.4% | 9,000 | 26億6229万 | +3.33% | 63.7 | 1.24 |
| 05/18 | 880 | 880 | 858 | 858 | -1.72% | 7,000 | 26億2557万 | +2.39% | 62.82 | 1.22 |
| 05/15 | 873 | 880 | 873 | 873 | 0% | 6,000 | 26億7147万 | +4.68% | 63.92 | 1.24 |
| 05/14 | 877 | 887 | 873 | 873 | -0.46% | 10,000 | 26億7147万 | +5.31% | 63.92 | 1.24 |
| 05/13 | 866 | 877 | 858 | 877 | +2.81% | 5,000 | 26億8371万 | +6.56% | 64.21 | 1.25 |
| 05/12 | 848 | 858 | 843 | 853 | +2.4% | 5,000 | 26億1027万 | +4.28% | 62.45 | 1.21 |
| 05/11 | 858 | 860 | 833 | 833 | -1.19% | 6,000 | 25億4907万 | +2.46% | 60.99 | 1.18 |
| 05/07 | 843 | 858 | 843 | 843 | +3.69% | 6,000 | 25億7967万 | +4.33% | 61.72 | 1.2 |
| 05/01 | 820 | 820 | 810 | 813 | -1.09% | 13,000 | 24億8786万 | +1.25% | 59.52 | 1.16 |
| 04/30 | 838 | 848 | 822 | 822 | -0.72% | 28,000 | 25億1541万 | +3.01% | 60.2 | 1.17 |
| 04/28 | 910 | 910 | 781 | 828 | -10% | 42,000 | 25億3377万 | +4.28% | 60.64 | 1.18 |
| 04/27 | 915 | 920 | 910 | 920 | +1.88% | 14,000 | 28億1530万 | +16.6% | 67.38 | 1.31 |
| 04/24 | 899 | 903 | 899 | 903 | +0.44% | 11,000 | 27億6327万 | +15.77% | 66.14 | 1.28 |
| 04/23 | 899 | 899 | 899 | 899 | +3.93% | 5,000 | 27億5103万 | +16.45% | 65.84 | 1.28 |
| 04/22 | 859 | 870 | 859 | 865 | +1.29% | 12,000 | 26億4699万 | +13.07% | 63.35 | 1.23 |
| 04/21 | 829 | 854 | 829 | 854 | +3.89% | 9,000 | 26億1333万 | +12.66% | 62.55 | 1.21 |
| 04/20 | 819 | 822 | 819 | 822 | +0.74% | 5,000 | 25億1541万 | +9.16% | 60.2 | 1.17 |
| 04/17 | 820 | 820 | 816 | 816 | 0% | 13,000 | 24億9704万 | +8.95% | 59.76 | 1.16 |
| 04/16 | 818 | 819 | 816 | 816 | 0% | 9,000 | 24億9704万 | +9.68% | 59.76 | 1.16 |
| 04/15 | 813 | 816 | 808 | 816 | +0.49% | 9,000 | 24億9704万 | +10.27% | 59.76 | 1.16 |
| 04/14 | 812 | 812 | 810 | 812 | +0.87% | 11,000 | 24億8480万 | +10.48% | 59.47 | 1.15 |
| 04/13 | 809 | 812 | 805 | 805 | +0.63% | 7,000 | 24億6338万 | +10.27% | 58.96 | 1.14 |
| 04/10 | 787 | 800 | 787 | 800 | +1.27% | 10,000 | 24億4808万 | +10.19% | 58.59 | 1.14 |
| 04/09 | 805 | 805 | 790 | 790 | -0.63% | 10,000 | 24億1748万 | +9.42% | 57.86 | 1.12 |
| 04/08 | 805 | 805 | 777 | 795 | +3.25% | 17,000 | 24億3278万 | +10.72% | 58.23 | 1.13 |
| 04/07 | 764 | 770 | 762 | 770 | +2.67% | 8,000 | 23億5628万 | +7.99% | 56.39 | 1.09 |
| 04/06 | 745 | 750 | 740 | 750 | +0.67% | 11,000 | 22億9508万 | +5.63% | 54.93 | 1.07 |
| 04/03 | 738 | 745 | 738 | 745 | +0.68% | 6,000 | 22億7978万 | +5.23% | 54.56 | 1.06 |
| 04/01 | 740 | 740 | 740 | 740 | +1.51% | 3,000 | 22億6448万 | +4.96% | 54.2 | 1.05 |
| 03/31 | 730 | 743 | 729 | 729 | -0.27% | 16,000 | 22億3082万 | +3.85% | 53.39 | 1.04 |
| 03/30 | 734 | 745 | 731 | 731 | +1.67% | 17,000 | 22億3694万 | +4.28% | 53.54 | 1.04 |
| 03/27 | 710 | 719 | 710 | 719 | +1.27% | 3,000 | 22億21万 | +2.86% | 52.66 | 1.02 |
| 03/26 | 708 | 715 | 708 | 710 | +1.28% | 16,000 | 21億7267万 | +1.87% | 52 | 1.01 |
| 03/25 | 704 | 705 | 701 | 701 | -0.43% | 14,000 | 21億4513万 | +0.72% | 51.34 | 1 |
| 03/24 | 707 | 707 | 704 | 704 | -0.42% | 8,000 | 21億5431万 | +1.15% | 51.56 | 1 |
| 03/23 | 707 | 707 | 707 | 707 | +1.87% | 1,000 | 21億6349万 | +1.73% | 51.78 | 1.01 |
| 03/20 | 702 | 702 | 693 | 694 | -3.07% | 21,000 | 21億2371万 | +0.14% | 50.83 | 0.99 |
| 03/19 | 702 | 716 | 702 | 716 | +1.42% | 11,000 | 21億9103万 | +3.32% | 52.44 | 1.02 |
| 03/18 | 740 | 740 | 706 | 706 | -0.84% | 13,000 | 21億6043万 | +2.17% | 51.71 | 1 |
| 03/17 | 738 | 738 | 712 | 712 | -1.66% | 17,000 | 21億7879万 | +3.34% | 52.15 | 1.01 |
| 03/16 | 718 | 724 | 717 | 724 | +1.26% | 9,000 | 22億1551万 | +5.39% | 53.03 | 1.03 |
| 03/13 | 705 | 715 | 705 | 715 | +2.14% | 17,000 | 21億8797万 | +4.38% | 52.37 | 1.02 |
| 03/12 | 700 | 700 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +2.49% | 51.27 | 1 |
| 03/11 | 699 | 699 | 699 | 699 | -0.14% | 3,000 | 21億3901万 | +2.64% | 51.19 | 0.99 |
| 03/10 | 700 | 702 | 700 | 700 | +0.14% | 5,000 | 21億4207万 | +3.09% | 51.27 | 1 |
| 03/09 | 695 | 699 | 695 | 699 | +0.72% | 8,000 | 21億3901万 | +3.25% | 51.19 | 0.99 |
| 03/06 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +2.81% | 50.83 | 0.99 |
| 03/05 | 694 | 694 | 694 | 694 | 0% | 1,000 | 21億2371万 | +3.27% | 50.83 | 0.99 |
| 03/03 | 694 | 694 | 694 | 694 | +1.46% | 1,000 | 21億2371万 | +3.58% | 50.83 | 0.99 |
| 03/02 | 696 | 699 | 684 | 684 | -1.58% | 7,000 | 20億9311万 | +2.55% | 50.1 | 0.97 |
| 02/27 | 695 | 695 | 695 | 695 | +2.81% | 5,000 | 21億2677万 | +4.51% | 50.9 | 0.99 |
| 02/26 | 724 | 724 | 676 | 676 | -0.44% | 9,000 | 20億6863万 | +2.11% | 49.51 | 0.96 |
| 02/25 | 670 | 680 | 670 | 679 | -0.15% | 4,000 | 20億7781万 | +2.88% | 49.73 | 0.97 |
| 02/24 | 678 | 680 | 678 | 680 | 0% | 2,000 | 20億8087万 | +3.34% | 49.8 | 0.97 |
| 02/23 | 680 | 680 | 680 | 680 | -0.15% | 1,000 | 20億8087万 | +3.82% | 49.8 | 0.97 |
| 02/20 | 681 | 681 | 681 | 681 | +0.15% | 4,000 | 20億8393万 | +4.29% | 49.88 | 0.97 |
| 02/18 | 680 | 680 | 680 | 680 | 0% | 3,000 | 20億8087万 | +4.62% | 49.8 | 0.97 |
| 02/17 | 690 | 690 | 680 | 680 | -2.86% | 2,000 | 20億8087万 | +5.1% | 49.8 | 0.97 |
| 02/13 | 687 | 700 | 687 | 700 | +3.4% | 8,000 | 21億4207万 | +8.7% | 51.27 | 1 |
| 02/06 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +5.78% | 49.58 | 0.96 |
| 02/05 | 677 | 677 | 677 | 677 | 0% | 1,000 | 20億7169万 | +6.28% | 49.58 | 0.96 |
| 02/04 | 675 | 677 | 675 | 677 | +1.04% | 4,000 | 20億7169万 | +6.95% | 49.58 | 0.96 |
| 02/03 | 669 | 673 | 668 | 670 | +1.06% | 9,000 | 20億5027万 | +6.35% | 49.07 | 0.95 |
| 02/02 | 664 | 665 | 662 | 663 | -0.15% | 8,000 | 20億2885万 | +5.74% | 48.56 | 0.94 |
| 01/30 | 664 | 664 | 664 | 664 | 0% | 3,000 | 20億3191万 | +6.41% | 48.65 | 0.94 |
| 01/29 | 663 | 664 | 663 | 664 | +0.15% | 6,000 | 20億3191万 | +6.92% | 48.65 | 0.94 |
| 01/28 | 634 | 664 | 634 | 663 | +0.45% | 12,000 | 20億2885万 | +7.28% | 48.57 | 0.94 |
| 01/27 | 648 | 660 | 648 | 660 | +1.23% | 10,000 | 20億1967万 | +7.32% | 48.35 | 0.94 |
| 01/26 | 646 | 652 | 646 | 652 | +1.72% | 11,000 | 19億9519万 | +6.54% | 47.77 | 0.93 |
| 01/23 | 639 | 641 | 637 | 641 | +0.47% | 4,000 | 19億6153万 | +5.08% | 46.96 | 0.91 |
| 01/22 | 637 | 638 | 637 | 638 | +0.16% | 3,000 | 19億5235万 | +5.11% | 46.74 | 0.91 |
| 01/21 | 637 | 637 | 637 | 637 | +0.95% | 6,000 | 19億4929万 | +5.29% | 46.67 | 0.91 |
| 01/20 | 630 | 631 | 629 | 631 | +0.16% | 3,000 | 19億3092万 | +4.47% | 46.23 | 0.9 |
| 01/15 | 620 | 630 | 620 | 630 | +1.78% | 5,000 | 19億2786万 | +4.65% | 46.16 | 0.9 |
| 01/13 | 625 | 625 | 619 | 619 | -1.75% | 5,000 | 18億9420万 | +3.17% | 45.35 | 0.88 |
| 01/08 | 630 | 630 | 630 | 630 | 0% | 4,000 | 19億2786万 | +5.18% | 46.16 | 0.9 |
| 01/07 | 616 | 634 | 616 | 630 | +2.44% | 3,000 | 19億2786万 | +5.53% | 46.16 | 0.9 |
| 01/06 | 615 | 615 | 615 | 615 | -0.32% | 2,000 | 18億8196万 | +3.19% | 45.06 | 0.87 |
| 01/05 | 615 | 617 | 615 | 617 | 0% | 3,000 | 18億8808万 | +3.7% | 45.2 | 0.88 |
| 2014 |
| 12/30 | 626 | 626 | 603 | 617 | -1.44% | 13,000 | 18億8808万 | +4.05% | 45.2 | 0.88 |
| 12/26 | 625 | 628 | 625 | 626 | +3.47% | 10,000 | 19億1562万 | +5.74% | 45.86 | 0.89 |
| 12/25 | 601 | 605 | 601 | 605 | +0.67% | 4,000 | 18億5136万 | +2.54% | 44.32 | 0.86 |
| 12/24 | 601 | 604 | 601 | 601 | +0.17% | 3,000 | 18億3912万 | +1.86% | 44.03 | 0.85 |
| 12/22 | 599 | 600 | 599 | 600 | +1.52% | 2,000 | 18億3606万 | +1.87% | 43.96 | 0.85 |
| 12/19 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.34% | 43.3 | 0.84 |
| 12/18 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 18億852万 | +0.51% | 43.3 | 0.84 |
| 12/17 | 590 | 590 | 590 | 590 | -0.17% | 1,000 | 18億546万 | +0.51% | 43.23 | 0.84 |
| 12/15 | 591 | 591 | 591 | 591 | 0% | 1,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
| 12/10 | 599 | 599 | 591 | 591 | 0% | 2,000 | 18億852万 | +0.68% | 43.3 | 0.84 |
| 12/09 | 598 | 598 | 591 | 591 | +0.17% | 3,000 | 18億852万 | +0.85% | 43.3 | 0.84 |
| 12/08 | 590 | 590 | 590 | 590 | 0% | 1,000 | 18億546万 | +0.68% | 43.23 | 0.84 |
| 12/04 | 598 | 598 | 590 | 590 | +0.17% | 3,000 | 18億546万 | +0.85% | 43.23 | 0.84 |
| 12/03 | 587 | 589 | 587 | 589 | +0.17% | 3,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
| 12/01 | 592 | 592 | 588 | 588 | 0% | 3,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
| 11/27 | 592 | 592 | 588 | 588 | -0.17% | 2,000 | 17億9934万 | +0.68% | 43.08 | 0.84 |
| 11/26 | 599 | 599 | 589 | 589 | -0.34% | 6,000 | 18億240万 | +0.86% | 43.15 | 0.84 |
| 11/25 | 583 | 591 | 583 | 591 | +1.55% | 3,000 | 18億852万 | +1.2% | 43.3 | 0.84 |
| 11/20 | 584 | 584 | 582 | 582 | -2.84% | 3,000 | 17億8098万 | -0.51% | 42.64 | 0.83 |
