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 | 875 | 896 | 866 | 877 | +1.98% | 39,000 | 265億8187万 | +0.46% | 9.91 | 0.71 |
| 03/30 | 849 | 878 | 849 | 860 | +0.7% | 81,000 | 260億6660万 | -1.49% | 9.72 | 0.7 |
| 03/27 | 871 | 882 | 846 | 854 | -4.58% | 53,000 | 258億8474万 | -2.06% | 9.65 | 0.69 |
| 03/26 | 897 | 897 | 868 | 895 | -0.22% | 44,000 | 271億2745万 | +2.64% | 10.12 | 0.72 |
| 03/25 | 900 | 900 | 890 | 897 | -0.33% | 6,000 | 271億8807万 | +3.1% | 10.14 | 0.73 |
| 03/24 | 894 | 900 | 891 | 900 | +0.67% | 23,000 | 272億7900万 | +3.69% | 10.17 | 0.73 |
| 03/23 | 895 | 895 | 893 | 894 | -0.11% | 8,000 | 270億9714万 | +3.23% | 10.11 | 0.72 |
| 03/20 | 893 | 895 | 891 | 895 | +0.22% | 27,000 | 271億2745万 | +3.59% | 10.12 | 0.72 |
| 03/19 | 889 | 893 | 870 | 893 | +0.68% | 27,000 | 270億6683万 | +3.72% | 10.09 | 0.72 |
| 03/18 | 885 | 889 | 876 | 887 | +0.23% | 15,000 | 268億8497万 | +3.38% | 10.03 | 0.72 |
| 03/17 | 870 | 888 | 870 | 885 | +1.37% | 22,000 | 268億2435万 | +3.39% | 10 | 0.72 |
| 03/16 | 880 | 880 | 864 | 873 | -1.47% | 23,000 | 264億6063万 | +2.46% | 9.87 | 0.71 |
| 03/13 | 880 | 888 | 875 | 886 | +0.68% | 50,000 | 268億5466万 | +4.36% | 10.01 | 0.72 |
| 03/12 | 866 | 881 | 861 | 880 | +2.21% | 23,000 | 266億7280万 | +4.02% | 9.95 | 0.71 |
| 03/11 | 867 | 867 | 855 | 861 | -0.69% | 19,000 | 260億9691万 | +2.14% | 9.73 | 0.7 |
| 03/10 | 860 | 875 | 857 | 867 | +2% | 21,000 | 262億7877万 | +3.21% | 9.8 | 0.7 |
| 03/09 | 850 | 855 | 842 | 850 | -0.58% | 17,000 | 257億6350万 | +1.55% | 9.61 | 0.69 |
| 03/06 | 857 | 859 | 853 | 855 | -0.23% | 18,000 | 259億1505万 | +2.52% | 9.66 | 0.69 |
| 03/05 | 860 | 860 | 856 | 857 | +0.12% | 12,000 | 259億7567万 | +3% | 9.69 | 0.69 |
| 03/04 | 863 | 863 | 852 | 856 | -0.81% | 17,000 | 259億4536万 | +3.26% | 9.68 | 0.69 |
| 03/03 | 871 | 871 | 833 | 863 | -0.69% | 25,000 | 261億5753万 | +4.35% | 9.75 | 0.7 |
| 03/02 | 853 | 870 | 853 | 869 | +0.58% | 17,000 | 263億3939万 | +5.59% | 9.82 | 0.7 |
| 02/27 | 865 | 866 | 857 | 864 | -0.12% | 16,000 | 301億5966万 | +5.49% | 11.16 | 0.8 |
| 02/26 | 842 | 865 | 842 | 865 | +2% | 25,000 | 301億9457万 | +6% | 11.17 | 0.8 |
| 02/25 | 865 | 865 | 842 | 848 | -2.86% | 23,000 | 296億115万 | +4.43% | 10.95 | 0.78 |
| 02/24 | 824 | 880 | 824 | 873 | +5.18% | 87,000 | 304億7383万 | +7.78% | 11.28 | 0.81 |
| 02/23 | 840 | 848 | 830 | 830 | -2.92% | 25,000 | 289億7283万 | +2.98% | 10.72 | 0.77 |
| 02/20 | 847 | 855 | 839 | 855 | +0.94% | 24,000 | 298億4550万 | +6.34% | 11.04 | 0.79 |
| 02/19 | 863 | 863 | 808 | 847 | -1.17% | 42,000 | 295億6625万 | +5.74% | 10.94 | 0.78 |
| 02/18 | 836 | 858 | 836 | 857 | +2.51% | 49,000 | 299億1532万 | +7.26% | 11.07 | 0.79 |
| 02/17 | 839 | 839 | 830 | 836 | -0.36% | 14,000 | 291億8227万 | +5.03% | 10.8 | 0.77 |
| 02/16 | 847 | 847 | 833 | 839 | +0.72% | 28,000 | 292億8699万 | +5.67% | 10.84 | 0.78 |
| 02/13 | 830 | 841 | 830 | 833 | +0.97% | 30,000 | 290億7755万 | +5.18% | 10.76 | 0.77 |
| 02/12 | 826 | 829 | 821 | 825 | +0.98% | 36,000 | 287億9829万 | +4.43% | 10.66 | 0.76 |
| 02/10 | 817 | 828 | 816 | 817 | +1.62% | 37,000 | 285億1903万 | +3.68% | 10.55 | 0.76 |
| 02/09 | 803 | 809 | 803 | 804 | +0.63% | 6,000 | 280億6524万 | +2.03% | 10.39 | 0.74 |
| 02/06 | 797 | 801 | 796 | 799 | +0.38% | 13,000 | 278億9071万 | +1.27% | 10.32 | 0.74 |
| 02/05 | 795 | 796 | 794 | 796 | -0.25% | 8,000 | 277億8599万 | +0.89% | 10.28 | 0.74 |
| 02/04 | 785 | 798 | 785 | 798 | +1.01% | 12,000 | 278億5580万 | +1.14% | 10.31 | 0.74 |
| 02/03 | 800 | 800 | 788 | 790 | -0.25% | 7,000 | 275億7654万 | +0.13% | 10.2 | 0.73 |
| 02/02 | 781 | 796 | 781 | 792 | -0.25% | 6,000 | 276億4636万 | +0.25% | 10.23 | 0.73 |
| 01/30 | 791 | 800 | 790 | 794 | +0.38% | 10,000 | 277億1617万 | +0.51% | 10.26 | 0.73 |
| 01/29 | 800 | 803 | 788 | 791 | +0.13% | 9,000 | 276億1145万 | +0.13% | 10.22 | 0.73 |
| 01/28 | 790 | 793 | 779 | 790 | 0% | 18,000 | 275億7654万 | -0.13% | 10.2 | 0.73 |
| 01/27 | 794 | 795 | 777 | 790 | +1.41% | 9,000 | 275億7654万 | -0.13% | 10.2 | 0.73 |
| 01/26 | 770 | 789 | 770 | 779 | +0.65% | 12,000 | 271億9257万 | -1.52% | 10.06 | 0.72 |
| 01/23 | 775 | 775 | 774 | 774 | +0.13% | 2,000 | 270億1803万 | -2.27% | 10 | 0.72 |
| 01/22 | 771 | 773 | 771 | 773 | -0.13% | 3,000 | 269億8313万 | -2.52% | 9.98 | 0.72 |
| 01/21 | 782 | 782 | 773 | 774 | -1.02% | 4,000 | 270億1803万 | -2.64% | 10 | 0.72 |
| 01/20 | 785 | 785 | 773 | 782 | +0.13% | 10,000 | 272億9729万 | -1.76% | 10.1 | 0.72 |
| 01/19 | 773 | 782 | 773 | 781 | -0.13% | 6,000 | 272億6238万 | -2.01% | 10.09 | 0.72 |
| 01/16 | 779 | 788 | 779 | 782 | +0.39% | 3,000 | 272億9729万 | -2.01% | 10.1 | 0.72 |
| 01/15 | 785 | 793 | 779 | 779 | -1.27% | 24,000 | 271億9257万 | -2.5% | 10.06 | 0.72 |
| 01/14 | 797 | 797 | 789 | 789 | +0.9% | 9,000 | 275億4164万 | -1.38% | 10.19 | 0.73 |
| 01/13 | 781 | 783 | 781 | 782 | -1.01% | 6,000 | 272億9729万 | -2.25% | 10.1 | 0.72 |
| 01/09 | 788 | 794 | 788 | 790 | +0.25% | 12,000 | 275億7654万 | -1.37% | 10.2 | 0.73 |
| 01/08 | 783 | 794 | 783 | 788 | +0.38% | 7,000 | 275億673万 | -1.62% | 10.18 | 0.73 |
| 01/07 | 781 | 799 | 781 | 785 | -0.51% | 11,000 | 274億201万 | -2% | 10.14 | 0.73 |
| 01/06 | 804 | 804 | 780 | 789 | -2.83% | 18,000 | 275億4164万 | -1.38% | 10.19 | 0.73 |
| 01/05 | 801 | 812 | 801 | 812 | -0.25% | 8,000 | 283億4450万 | +1.5% | 10.49 | 0.75 |
| 2014 |
| 12/30 | 815 | 815 | 814 | 814 | +0.37% | 4,000 | 284億1431万 | +2.01% | 10.51 | 0.75 |
| 12/29 | 809 | 811 | 809 | 811 | +0.87% | 4,000 | 283億959万 | +1.76% | 10.48 | 0.75 |
| 12/26 | 805 | 806 | 791 | 804 | +1.13% | 6,000 | 280億6524万 | +1.01% | 10.39 | 0.74 |
| 12/25 | 791 | 801 | 791 | 795 | -0.5% | 8,000 | 277億5108万 | +0.13% | 10.27 | 0.74 |
| 12/24 | 793 | 799 | 793 | 799 | -0.25% | 3,000 | 278億9071万 | +0.76% | 10.32 | 0.74 |
| 12/22 | 801 | 804 | 801 | 801 | 0% | 6,000 | 279億6052万 | +1.14% | 10.35 | 0.74 |
| 12/19 | 809 | 809 | 794 | 801 | -0.37% | 26,000 | 279億6052万 | +1.26% | 10.35 | 0.74 |
| 12/18 | 798 | 806 | 798 | 804 | +1.39% | 19,000 | 280億6524万 | +1.77% | 10.39 | 0.74 |
| 12/17 | 797 | 797 | 793 | 793 | -0.5% | 9,000 | 276億8127万 | +0.38% | 10.24 | 0.73 |
| 12/16 | 797 | 802 | 791 | 797 | -0.38% | 20,000 | 278億2089万 | +0.89% | 10.29 | 0.74 |
| 12/15 | 813 | 815 | 800 | 800 | -0.99% | 59,000 | 279億2562万 | +1.27% | 10.33 | 0.74 |
| 12/12 | 802 | 809 | 802 | 808 | +0.37% | 43,000 | 282億487万 | +2.41% | 10.44 | 0.75 |
| 12/11 | 805 | 807 | 801 | 805 | 0% | 18,000 | 281億15万 | +2.03% | 10.4 | 0.75 |
| 12/10 | 805 | 811 | 801 | 805 | -0.25% | 36,000 | 281億15万 | +2.16% | 10.4 | 0.75 |
| 12/09 | 800 | 811 | 800 | 807 | +0.25% | 19,000 | 281億6996万 | +2.54% | 10.42 | 0.75 |
| 12/08 | 812 | 812 | 792 | 805 | -0.25% | 60,000 | 281億15万 | +2.42% | 10.4 | 0.75 |
| 12/05 | 807 | 807 | 803 | 807 | 0% | 19,000 | 281億6996万 | +2.93% | 10.42 | 0.75 |
| 12/04 | 794 | 807 | 794 | 807 | +2.28% | 95,000 | 281億6996万 | +3.33% | 10.42 | 0.75 |
| 12/03 | 795 | 798 | 789 | 789 | -1.38% | 18,000 | 275億4164万 | +1.28% | 10.19 | 0.73 |
| 12/02 | 797 | 800 | 792 | 800 | +0.88% | 20,000 | 279億2562万 | +2.96% | 10.33 | 0.74 |
| 12/01 | 784 | 795 | 784 | 793 | +1.15% | 26,000 | 276億8127万 | +2.45% | 10.24 | 0.73 |
| 11/28 | 781 | 784 | 774 | 784 | +0.9% | 13,000 | 273億6710万 | +1.55% | 10.13 | 0.73 |
| 11/27 | 782 | 782 | 776 | 777 | +0.26% | 10,000 | 271億2275万 | +0.78% | 10.04 | 0.72 |
| 11/26 | 778 | 778 | 775 | 775 | -0.64% | 9,000 | 270億5294万 | +0.78% | 10.01 | 0.72 |
| 11/25 | 784 | 784 | 777 | 780 | +0.39% | 5,000 | 272億2747万 | +1.56% | 10.08 | 0.72 |
| 11/21 | 785 | 785 | 772 | 777 | 0% | 12,000 | 271億2275万 | +1.3% | 10.04 | 0.72 |
| 11/20 | 782 | 782 | 772 | 777 | +0.65% | 12,000 | 271億2275万 | +1.44% | 10.04 | 0.72 |
| 11/19 | 761 | 774 | 761 | 772 | +1.45% | 8,000 | 269億4822万 | +0.92% | 9.97 | 0.71 |
| 11/18 | 764 | 768 | 755 | 761 | -0.39% | 15,000 | 265億6424万 | -0.52% | 9.83 | 0.7 |
| 11/17 | 777 | 777 | 760 | 764 | -2.05% | 16,000 | 266億6896万 | -0.26% | 9.87 | 0.71 |
| 11/14 | 790 | 790 | 756 | 780 | -0.64% | 34,000 | 272億2747万 | +1.69% | 10.08 | 0.72 |
| 11/13 | 793 | 793 | 781 | 785 | -1.26% | 5,000 | 274億201万 | +2.35% | 10.14 | 0.73 |
| 11/12 | 797 | 809 | 793 | 795 | -0.25% | 18,000 | 277億5108万 | +3.65% | 10.27 | 0.74 |
| 11/11 | 792 | 798 | 792 | 797 | +0.13% | 9,000 | 278億2089万 | +4.05% | 10.29 | 0.74 |
| 11/10 | 779 | 797 | 779 | 796 | +0.76% | 15,000 | 277億8599万 | +3.92% | 10.28 | 0.74 |
| 11/07 | 790 | 800 | 787 | 790 | +0.38% | 13,000 | 275億7654万 | +3.13% | 10.2 | 0.73 |
| 11/06 | 800 | 800 | 787 | 787 | -1.63% | 7,000 | 274億7182万 | +2.74% | 10.17 | 0.73 |
| 11/05 | 775 | 800 | 766 | 800 | +3.23% | 16,000 | 279億2562万 | +4.3% | 10.33 | 0.74 |
| 11/04 | 782 | 795 | 757 | 775 | -0.9% | 32,000 | 270億5294万 | +1.04% | 10.01 | 0.72 |
| 10/31 | 755 | 792 | 755 | 782 | +3.58% | 36,000 | 272億9729万 | +1.82% | 10.1 | 0.72 |
