株価チャート
2014/10/30～2015/03/31
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 | 755 | 755 | 737 | 740 | -1.86% | 5,000 | 53億2800万 | -0.27% | 23.39 | 1.22 |
| 03/30 | 757 | 757 | 732 | 754 | +0.8% | 7,000 | 54億2880万 | +1.48% | 23.84 | 1.24 |
| 03/27 | 740 | 748 | 733 | 748 | +1.36% | 7,000 | 53億8560万 | +0.81% | 23.65 | 1.23 |
| 03/26 | 741 | 741 | 738 | 738 | -2.77% | 18,000 | 53億1360万 | -0.4% | 23.33 | 1.21 |
| 03/25 | 761 | 762 | 755 | 759 | -0.26% | 11,000 | 54億6480万 | +2.43% | 23.99 | 1.25 |
| 03/24 | 778 | 780 | 761 | 761 | -1.3% | 13,000 | 54億7920万 | +2.84% | 24.06 | 1.25 |
| 03/23 | 825 | 825 | 766 | 771 | +6.93% | 145,000 | 55億5120万 | +4.33% | 24.37 | 1.27 |
| 03/20 | 721 | 722 | 721 | 721 | 0% | 5,000 | 51億9120万 | -2.17% | 22.79 | 1.19 |
| 03/19 | 723 | 723 | 721 | 721 | -0.41% | 2,000 | 51億9120万 | -2.17% | 22.79 | 1.19 |
| 03/18 | 724 | 724 | 722 | 724 | 0% | 5,000 | 52億1280万 | -1.76% | 22.89 | 1.19 |
| 03/17 | 728 | 729 | 724 | 724 | -0.28% | 12,000 | 52億1280万 | -1.76% | 22.89 | 1.19 |
| 03/16 | 726 | 738 | 726 | 726 | 0% | 28,000 | 52億2720万 | -1.49% | 22.95 | 1.19 |
| 03/13 | 729 | 737 | 726 | 726 | -1.63% | 12,000 | 52億2720万 | -1.49% | 22.95 | 1.19 |
| 03/11 | 727 | 738 | 727 | 738 | +1.1% | 11,000 | 53億1360万 | +0.14% | 23.33 | 1.21 |
| 03/10 | 735 | 738 | 725 | 730 | -1.08% | 15,000 | 52億5600万 | -0.95% | 23.08 | 1.2 |
| 03/09 | 741 | 741 | 738 | 738 | -0.54% | 4,000 | 53億1360万 | +0.14% | 23.33 | 1.21 |
| 03/06 | 747 | 747 | 742 | 742 | -0.13% | 5,000 | 53億4240万 | +0.68% | 23.46 | 1.22 |
| 03/05 | 753 | 753 | 743 | 743 | -1.33% | 9,000 | 53億4960万 | +0.95% | 23.49 | 1.22 |
| 03/04 | 750 | 753 | 750 | 753 | +0.4% | 3,000 | 54億2160万 | +2.31% | 23.8 | 1.24 |
| 03/03 | 750 | 750 | 750 | 750 | 0% | 2,000 | 54億 | +2.04% | 23.71 | 1.23 |
| 03/02 | 759 | 759 | 750 | 750 | 0% | 6,000 | 54億 | +2.18% | 23.71 | 1.23 |
| 02/27 | 745 | 756 | 745 | 750 | +0.67% | 9,000 | 54億 | +2.32% | 23.71 | 1.23 |
| 02/26 | 746 | 746 | 745 | 745 | -1.19% | 2,000 | 53億6400万 | +1.64% | 23.55 | 1.23 |
| 02/25 | 743 | 765 | 743 | 754 | +0.94% | 14,000 | 54億2880万 | +2.86% | 23.84 | 1.24 |
| 02/24 | 750 | 750 | 747 | 747 | -0.4% | 8,000 | 53億7840万 | +1.91% | 23.62 | 1.23 |
| 02/23 | 743 | 766 | 741 | 750 | +1.9% | 25,000 | 54億 | +2.32% | 23.71 | 1.23 |
| 02/20 | 742 | 745 | 734 | 736 | +0.27% | 17,000 | 52億9920万 | +0.55% | 23.27 | 1.21 |
| 02/19 | 739 | 740 | 734 | 734 | -0.14% | 12,000 | 52億8480万 | +0.27% | 23.2 | 1.21 |
| 02/18 | 731 | 737 | 730 | 735 | +0.55% | 14,000 | 52億9200万 | +0.27% | 23.24 | 1.21 |
| 02/17 | 731 | 731 | 724 | 731 | +0.55% | 14,000 | 52億6320万 | -0.27% | 23.11 | 1.2 |
| 02/16 | 721 | 727 | 721 | 727 | +0.41% | 10,000 | 52億3440万 | -0.82% | 22.98 | 1.2 |
| 02/13 | 724 | 726 | 720 | 724 | -0.41% | 8,000 | 52億1280万 | -1.36% | 22.89 | 1.19 |
| 02/12 | 726 | 727 | 725 | 727 | +0.28% | 9,000 | 52億3440万 | -1.09% | 22.98 | 1.2 |
| 02/10 | 725 | 725 | 725 | 725 | -0.14% | 1,000 | 52億2000万 | -1.23% | 22.92 | 1.19 |
| 02/09 | 723 | 726 | 720 | 726 | +0.41% | 13,000 | 52億2720万 | -1.22% | 22.95 | 1.19 |
| 02/06 | 723 | 724 | 723 | 723 | -0.55% | 6,000 | 52億560万 | -1.77% | 22.86 | 1.19 |
| 02/05 | 724 | 727 | 723 | 727 | +0.28% | 3,000 | 52億3440万 | -1.62% | 22.98 | 1.2 |
| 02/04 | 728 | 728 | 725 | 725 | -0.28% | 2,000 | 52億2000万 | -1.89% | 22.92 | 1.19 |
| 02/03 | 728 | 742 | 727 | 727 | -1.36% | 6,000 | 52億3440万 | -1.49% | 22.98 | 1.2 |
| 02/02 | 737 | 737 | 737 | 737 | -0.14% | 2,000 | 53億640万 | -0.14% | 23.3 | 1.21 |
| 01/30 | 738 | 738 | 725 | 738 | +1.51% | 4,000 | 53億1360万 | +0.14% | 23.33 | 1.21 |
| 01/29 | 725 | 727 | 725 | 727 | -0.82% | 4,000 | 52億3440万 | -1.36% | 22.98 | 1.2 |
| 01/28 | 724 | 733 | 724 | 733 | +1.24% | 4,000 | 52億7760万 | -0.68% | 23.17 | 1.21 |
| 01/27 | 730 | 730 | 724 | 724 | +0.14% | 13,000 | 52億1280万 | -2.16% | 22.89 | 1.19 |
| 01/26 | 730 | 730 | 721 | 723 | -1.77% | 4,000 | 52億560万 | -2.56% | 22.86 | 1.19 |
| 01/23 | 747 | 749 | 736 | 736 | -1.47% | 14,000 | 52億9920万 | -1.21% | 23.27 | 1.21 |
| 01/22 | 741 | 747 | 738 | 747 | 0% | 11,000 | 53億7840万 | 0% | 23.62 | 1.23 |
| 01/21 | 747 | 747 | 747 | 747 | +0.13% | 1,000 | 53億7840万 | -0.13% | 23.62 | 1.23 |
| 01/20 | 738 | 747 | 738 | 746 | +0.81% | 5,000 | 53億7120万 | -0.53% | 23.58 | 1.23 |
| 01/19 | 737 | 743 | 737 | 740 | -0.67% | 4,000 | 53億2800万 | -1.6% | 23.39 | 1.22 |
| 01/16 | 751 | 751 | 738 | 745 | +1.09% | 5,000 | 53億6400万 | -1.32% | 23.55 | 1.23 |
| 01/15 | 736 | 741 | 736 | 737 | 0% | 6,000 | 53億640万 | -2.77% | 23.3 | 1.21 |
| 01/14 | 740 | 753 | 737 | 737 | -0.67% | 14,000 | 53億640万 | -3.28% | 23.3 | 1.21 |
| 01/13 | 749 | 754 | 742 | 742 | -0.54% | 8,000 | 53億4240万 | -3.13% | 23.46 | 1.22 |
| 01/09 | 753 | 753 | 746 | 746 | +0.13% | 7,000 | 53億7120万 | -3.12% | 23.58 | 1.23 |
| 01/08 | 737 | 748 | 737 | 745 | +1.22% | 13,000 | 53億6400万 | -3.75% | 23.55 | 1.23 |
| 01/07 | 726 | 737 | 721 | 736 | +1.94% | 17,000 | 52億9920万 | -5.4% | 23.27 | 1.21 |
| 01/06 | 745 | 745 | 720 | 722 | -3.09% | 15,000 | 51億9840万 | -7.67% | 22.82 | 1.19 |
| 01/05 | 750 | 750 | 745 | 745 | -0.67% | 8,000 | 53億6400万 | -5.22% | 23.55 | 1.23 |
| 2014 |
| 12/30 | 749 | 753 | 738 | 750 | -5.06% | 55,000 | 54億 | -4.82% | 23.71 | 1.23 |
| 12/29 | 715 | 845 | 715 | 790 | +9.27% | 197,000 | 56億8800万 | -0.13% | 24.97 | 1.3 |
| 12/26 | 717 | 723 | 715 | 723 | +0.7% | 15,000 | 52億560万 | -8.71% | 22.86 | 1.19 |
| 12/25 | 718 | 730 | 715 | 718 | 0% | 24,000 | 51億6960万 | -9.8% | 22.7 | 1.18 |
| 12/24 | 719 | 719 | 715 | 718 | -0.14% | 16,000 | 51億6960万 | -10.25% | 22.7 | 1.18 |
| 12/22 | 733 | 733 | 717 | 719 | -1.91% | 16,000 | 51億7680万 | -10.46% | 22.73 | 1.18 |
| 12/19 | 750 | 750 | 731 | 733 | -2.91% | 25,000 | 52億7760万 | -9.17% | 23.17 | 1.21 |
| 12/18 | 769 | 769 | 755 | 755 | -1.82% | 32,000 | 54億3600万 | -6.79% | 23.87 | 1.24 |
| 12/17 | 776 | 777 | 769 | 769 | -1.41% | 17,000 | 55億3680万 | -5.3% | 24.31 | 1.27 |
| 12/16 | 790 | 790 | 779 | 780 | -1.52% | 10,000 | 56億1600万 | -4.18% | 24.66 | 1.28 |
| 12/15 | 785 | 793 | 785 | 792 | 0% | 8,000 | 57億240万 | -2.94% | 25.04 | 1.3 |
| 12/12 | 791 | 792 | 791 | 792 | +1.02% | 2,000 | 57億240万 | -3.06% | 25.04 | 1.3 |
| 12/11 | 780 | 784 | 773 | 784 | -0.13% | 12,000 | 56億4480万 | -4.16% | 24.78 | 1.29 |
| 12/10 | 792 | 792 | 782 | 785 | -2.12% | 45,000 | 56億5200万 | -4.15% | 24.82 | 1.29 |
| 12/09 | 812 | 812 | 800 | 802 | -1.35% | 35,000 | 57億7440万 | -2.31% | 25.35 | 1.32 |
| 12/08 | 824 | 824 | 813 | 813 | -1.22% | 15,000 | 58億5360万 | -1.09% | 25.7 | 1.34 |
| 12/05 | 815 | 824 | 811 | 823 | -0.24% | 22,000 | 59億2560万 | +0.12% | 26.02 | 1.35 |
| 12/04 | 830 | 830 | 820 | 825 | -1.67% | 13,000 | 59億4000万 | +0.24% | 26.08 | 1.36 |
| 12/03 | 846 | 846 | 839 | 839 | -1.29% | 15,000 | 60億4080万 | +1.82% | 26.52 | 1.38 |
| 12/02 | 853 | 855 | 849 | 850 | -0.35% | 12,000 | 61億2000万 | +3.03% | 26.87 | 1.4 |
| 12/01 | 859 | 863 | 844 | 853 | +1.07% | 34,000 | 61億4160万 | +3.27% | 26.97 | 1.4 |
| 11/28 | 822 | 848 | 822 | 844 | +2.93% | 54,000 | 60億7680万 | +2.43% | 26.68 | 1.39 |
| 11/27 | 825 | 825 | 820 | 820 | 0% | 13,000 | 59億400万 | -0.24% | 25.92 | 1.35 |
| 11/26 | 816 | 829 | 816 | 820 | +0.61% | 23,000 | 59億400万 | -0.12% | 25.92 | 1.35 |
| 11/25 | 818 | 858 | 805 | 815 | +0.25% | 88,000 | 58億6800万 | -0.85% | 25.76 | 1.34 |
| 11/21 | 816 | 819 | 812 | 813 | -0.37% | 14,000 | 58億5360万 | -1.69% | 25.7 | 1.34 |
| 11/20 | 811 | 821 | 809 | 816 | +0.37% | 33,000 | 58億7520万 | -2.74% | 25.8 | 1.34 |
| 11/19 | 817 | 817 | 813 | 813 | -0.85% | 11,000 | 58億5360万 | -3.9% | 25.7 | 1.34 |
| 11/18 | 806 | 827 | 806 | 820 | +2.76% | 57,000 | 59億400万 | -3.64% | 25.92 | 1.35 |
| 11/17 | 800 | 810 | 798 | 798 | -1.72% | 33,000 | 57億4560万 | -6.23% | 25.23 | 1.31 |
| 11/14 | 812 | 819 | 801 | 812 | +0.25% | 47,000 | 58億4640万 | -4.81% | 25.67 | 1.34 |
| 11/13 | 812 | 815 | 810 | 810 | -0.74% | 23,000 | 58億3200万 | -5.04% | 25.61 | 1.33 |
| 11/12 | 814 | 821 | 810 | 816 | -0.37% | 39,000 | 58億7520万 | -4.45% | 25.8 | 1.34 |
| 11/11 | 824 | 824 | 815 | 819 | -0.12% | 17,000 | 58億9680万 | -3.99% | 25.89 | 1.35 |
| 11/10 | 813 | 824 | 812 | 820 | +0.24% | 15,000 | 59億400万 | -3.98% | 25.92 | 1.35 |
| 11/07 | 825 | 837 | 816 | 818 | -0.61% | 56,000 | 58億8960万 | -3.99% | 25.86 | 1.35 |
| 11/06 | 830 | 830 | 817 | 823 | +0.37% | 28,000 | 59億2560万 | -3.18% | 26.02 | 1.35 |
| 11/05 | 802 | 830 | 802 | 820 | +1.11% | 33,000 | 59億400万 | -3.42% | 25.92 | 1.35 |
| 11/04 | 820 | 820 | 791 | 811 | -2.29% | 88,000 | 58億3920万 | -4.25% | 25.64 | 1.33 |
| 10/31 | 830 | 831 | 820 | 830 | +0.24% | 52,000 | 59億7600万 | -1.66% | 26.24 | 1.37 |
| 10/30 | 824 | 844 | 823 | 828 | -1.31% | 41,000 | 59億6160万 | -1.66% | 26.18 | 1.36 |
