株価チャート
2014/10/27～2015/03/31
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 | 970 | 970 | 970 | 970 | +1.04% | 1,600 | 199億363万 | +2.54% | 7.42 | 0.53 |
| 03/30 | 960 | 960 | 960 | 960 | +0.63% | 9,100 | 196億9844万 | +1.59% | 7.34 | 0.52 |
| 03/27 | 951 | 954 | 942 | 954 | +1.38% | 5,100 | 195億7532万 | +1.06% | 7.29 | 0.52 |
| 03/26 | 944 | 944 | 941 | 941 | +0.11% | 800 | 193億857万 | -0.21% | 7.19 | 0.51 |
| 03/24 | 940 | 940 | 940 | 940 | 0% | 1,400 | 192億8805万 | -0.32% | 7.19 | 0.51 |
| 03/23 | 940 | 940 | 940 | 940 | -1.16% | 1,100 | 192億8805万 | -0.42% | 7.19 | 0.51 |
| 03/20 | 950 | 951 | 945 | 951 | +1.06% | 500 | 195億1377万 | +0.74% | 7.27 | 0.52 |
| 03/19 | 945 | 945 | 940 | 941 | -1.36% | 3,100 | 193億857万 | -0.21% | 7.19 | 0.51 |
| 03/18 | 954 | 954 | 954 | 954 | 0% | 1,800 | 195億7532万 | +1.06% | 7.29 | 0.52 |
| 03/17 | 954 | 954 | 954 | 954 | +0.95% | 1,800 | 195億7532万 | +1.17% | 7.29 | 0.52 |
| 03/16 | 955 | 955 | 945 | 945 | +0.53% | 1,900 | 193億9065万 | +0.21% | 7.22 | 0.52 |
| 03/13 | 951 | 951 | 940 | 940 | -1.47% | 1,300 | 192億8805万 | -0.42% | 7.19 | 0.51 |
| 03/12 | 955 | 955 | 954 | 954 | +0.1% | 2,600 | 195億7532万 | +0.95% | 7.29 | 0.52 |
| 03/11 | 953 | 953 | 953 | 953 | 0% | 2,500 | 195億5480万 | +0.74% | 7.29 | 0.52 |
| 03/10 | 953 | 953 | 953 | 953 | +1.06% | 2,500 | 195億5480万 | +0.74% | 7.29 | 0.52 |
| 03/09 | 943 | 943 | 943 | 943 | +0.32% | 200 | 193億4961万 | -0.32% | 7.21 | 0.51 |
| 03/05 | 942 | 942 | 939 | 940 | -0.21% | 2,300 | 192億8805万 | -0.74% | 7.19 | 0.51 |
| 03/04 | 953 | 953 | 942 | 942 | +0.43% | 1,400 | 193億2909万 | -0.63% | 7.2 | 0.51 |
| 03/03 | 953 | 953 | 938 | 938 | -0.21% | 1,800 | 192億4702万 | -1.16% | 7.17 | 0.51 |
| 03/02 | 949 | 949 | 940 | 940 | -0.11% | 9,200 | 192億8805万 | -1.05% | 7.19 | 0.51 |
| 02/27 | 953 | 953 | 940 | 941 | 0% | 4,000 | 193億857万 | -1.05% | 7.19 | 0.51 |
| 02/26 | 940 | 941 | 939 | 941 | +0.32% | 1,800 | 193億857万 | -1.16% | 7.19 | 0.51 |
| 02/25 | 938 | 938 | 938 | 938 | 0% | 1,000 | 192億4702万 | -1.57% | 7.17 | 0.51 |
| 02/24 | 938 | 938 | 938 | 938 | 0% | 100 | 192億4702万 | -1.68% | 7.17 | 0.51 |
| 02/23 | 938 | 938 | 938 | 938 | +0.32% | 200 | 192億4702万 | -1.88% | 7.17 | 0.51 |
| 02/20 | 935 | 935 | 935 | 935 | -0.53% | 2,200 | 191億8546万 | -2.3% | 7.15 | 0.51 |
| 02/19 | 944 | 944 | 928 | 940 | -0.53% | 1,700 | 192億8805万 | -1.88% | 7.19 | 0.51 |
| 02/18 | 953 | 953 | 945 | 945 | +0.21% | 1,900 | 193億9065万 | -1.56% | 7.22 | 0.52 |
| 02/17 | 952 | 952 | 943 | 943 | 0% | 1,900 | 193億4961万 | -1.77% | 7.21 | 0.51 |
| 02/16 | 953 | 955 | 943 | 943 | +0.32% | 3,400 | 193億4961万 | -1.87% | 7.21 | 0.51 |
| 02/13 | 949 | 949 | 936 | 940 | 0% | 2,700 | 192億8805万 | -2.29% | 7.19 | 0.51 |
| 02/12 | 967 | 967 | 940 | 940 | -1.57% | 3,200 | 192億8805万 | -2.39% | 7.19 | 0.51 |
| 02/10 | 970 | 970 | 955 | 955 | +1.6% | 2,800 | 195億9584万 | -0.83% | 7.3 | 0.52 |
| 02/09 | 970 | 970 | 917 | 940 | -2.29% | 11,300 | 192億8805万 | -2.49% | 7.19 | 0.51 |
| 02/06 | 966 | 966 | 961 | 962 | -0.41% | 1,300 | 197億3948万 | -0.31% | 7.35 | 0.52 |
| 02/05 | 966 | 966 | 965 | 966 | +0.31% | 1,500 | 198億2155万 | +0.1% | 7.39 | 0.53 |
| 02/04 | 962 | 965 | 962 | 963 | +0.1% | 1,500 | 197億6000万 | -0.21% | 7.36 | 0.53 |
| 02/03 | 970 | 970 | 962 | 962 | -0.21% | 2,000 | 197億3948万 | -0.31% | 7.35 | 0.52 |
| 02/02 | 970 | 970 | 963 | 964 | 0% | 1,700 | 197億8052万 | -0.1% | 7.37 | 0.53 |
| 01/30 | 970 | 970 | 964 | 964 | -0.21% | 2,100 | 197億8052万 | -0.1% | 7.37 | 0.53 |
| 01/29 | 979 | 979 | 965 | 966 | -0.1% | 1,700 | 198億2155万 | 0% | 7.39 | 0.53 |
| 01/28 | 979 | 979 | 967 | 967 | -0.1% | 8,000 | 198億4207万 | +0.1% | 7.39 | 0.53 |
| 01/27 | 967 | 968 | 962 | 968 | +0.83% | 4,800 | 198億6259万 | +0.1% | 7.4 | 0.53 |
| 01/26 | 959 | 965 | 959 | 960 | +0.21% | 1,300 | 196億9844万 | -0.72% | 7.34 | 0.52 |
| 01/23 | 961 | 961 | 958 | 958 | -0.31% | 2,000 | 196億5740万 | -1.03% | 7.32 | 0.52 |
| 01/22 | 970 | 970 | 961 | 961 | -0.93% | 2,900 | 197億1896万 | -0.83% | 7.35 | 0.52 |
| 01/21 | 970 | 970 | 968 | 970 | +0.21% | 1,300 | 199億363万 | -0.1% | 7.42 | 0.53 |
| 01/20 | 971 | 971 | 968 | 968 | -0.21% | 2,600 | 198億6259万 | -0.31% | 7.4 | 0.53 |
| 01/19 | 978 | 978 | 970 | 970 | -0.82% | 3,000 | 199億363万 | -0.21% | 7.42 | 0.53 |
| 01/16 | 978 | 978 | 978 | 978 | +1.03% | 1,700 | 200億6778万 | +0.62% | 7.48 | 0.53 |
| 01/15 | 979 | 979 | 968 | 968 | 0% | 6,800 | 198億6259万 | -0.41% | 7.4 | 0.53 |
| 01/14 | 978 | 978 | 968 | 968 | +0.41% | 2,600 | 198億6259万 | -0.41% | 7.4 | 0.53 |
| 01/13 | 979 | 979 | 964 | 964 | +0.94% | 2,900 | 197億8052万 | -0.82% | 7.37 | 0.53 |
| 01/09 | 955 | 955 | 955 | 955 | -1.55% | 1,300 | 195億9584万 | -1.75% | 7.3 | 0.52 |
| 01/08 | 960 | 970 | 960 | 970 | +1.25% | 4,200 | 199億363万 | -0.31% | 7.42 | 0.53 |
| 01/07 | 958 | 958 | 958 | 958 | 0% | 300 | 196億5740万 | -1.54% | 7.32 | 0.52 |
| 01/06 | 970 | 970 | 958 | 958 | -0.52% | 1,700 | 196億5740万 | -1.64% | 7.32 | 0.52 |
| 01/05 | 968 | 968 | 963 | 963 | -0.52% | 2,100 | 197億6000万 | -1.13% | 7.36 | 0.53 |
| 2014 |
| 12/30 | 968 | 968 | 968 | 968 | -0.1% | 9,800 | 198億6259万 | -0.72% | 7.4 | 0.53 |
| 12/29 | 969 | 969 | 969 | 969 | +0.73% | 3,800 | 198億8311万 | -0.62% | 7.41 | 0.53 |
| 12/26 | 962 | 962 | 962 | 962 | +0.73% | 100 | 197億3948万 | -1.33% | 7.35 | 0.52 |
| 12/25 | 955 | 955 | 951 | 955 | -1.55% | 8,600 | 195億9584万 | -2.05% | 7.3 | 0.52 |
| 12/24 | 970 | 970 | 970 | 970 | 0% | 3,900 | 199億363万 | -0.61% | 7.42 | 0.53 |
| 12/22 | 970 | 970 | 970 | 970 | -0.72% | 1,000 | 199億363万 | -0.61% | 7.42 | 0.53 |
| 12/18 | 977 | 977 | 977 | 977 | -0.2% | 200 | 200億4727万 | +0.1% | 7.47 | 0.53 |
| 12/17 | 979 | 979 | 979 | 979 | -0.1% | 2,300 | 200億8830万 | +0.41% | 7.48 | 0.53 |
| 12/16 | 980 | 980 | 980 | 980 | +0.51% | 2,600 | 201億882万 | +0.62% | 7.49 | 0.53 |
| 12/15 | 980 | 980 | 975 | 975 | -1.42% | 13,800 | 200億623万 | +0.1% | 7.45 | 0.53 |
| 12/12 | 989 | 989 | 989 | 989 | -0.1% | 12,900 | 202億9350万 | +1.64% | 7.56 | 0.54 |
| 12/11 | 999 | 999 | 982 | 990 | -1% | 16,000 | 203億1401万 | +1.85% | 7.57 | 0.54 |
| 12/10 | 980 | 1,000 | 979 | 1,000 | +2.15% | 18,300 | 205億1921万 | +2.99% | 7.65 | 0.55 |
| 12/09 | 978 | 979 | 978 | 979 | +0.41% | 500 | 200億8830万 | +0.93% | 7.48 | 0.53 |
| 12/08 | 975 | 975 | 975 | 975 | +0.21% | 100 | 200億623万 | +0.62% | 7.45 | 0.53 |
| 12/05 | 973 | 973 | 973 | 973 | 0% | 300 | 199億6519万 | +0.41% | 7.44 | 0.53 |
| 12/04 | 975 | 975 | 973 | 973 | -0.21% | 500 | 199億6519万 | +0.31% | 7.44 | 0.53 |
| 12/03 | 978 | 978 | 972 | 975 | +0.52% | 1,700 | 200億623万 | +0.52% | 7.45 | 0.53 |
| 12/02 | 970 | 970 | 970 | 970 | -0.31% | 4,400 | 199億363万 | 0% | 7.42 | 0.53 |
| 12/01 | 977 | 977 | 973 | 973 | +0.21% | 1,900 | 199億6519万 | +0.31% | 7.44 | 0.53 |
| 11/28 | 979 | 979 | 970 | 971 | -0.72% | 9,500 | 199億2415万 | +0.1% | 7.42 | 0.53 |
| 11/27 | 978 | 978 | 971 | 978 | +0.62% | 4,700 | 200億6778万 | +0.82% | 7.48 | 0.53 |
| 11/26 | 973 | 973 | 972 | 972 | 0% | 3,300 | 199億4467万 | +0.21% | 7.43 | 0.53 |
| 11/25 | 973 | 973 | 972 | 972 | +0.21% | 800 | 199億4467万 | +0.1% | 7.43 | 0.53 |
| 11/21 | 970 | 970 | 970 | 970 | 0% | 100 | 199億363万 | -0.1% | 7.42 | 0.53 |
| 11/20 | 970 | 973 | 970 | 970 | -0.31% | 2,600 | 199億363万 | -0.21% | 7.42 | 0.53 |
| 11/19 | 973 | 973 | 973 | 973 | +0.1% | 2,100 | 199億6519万 | 0% | 7.44 | 0.53 |
| 11/18 | 972 | 972 | 972 | 972 | +0.21% | 2,100 | 199億4467万 | -0.21% | 7.43 | 0.53 |
| 11/17 | 980 | 980 | 970 | 970 | 0% | 2,700 | 199億363万 | -0.41% | 7.42 | 0.53 |
| 11/14 | 970 | 970 | 970 | 970 | 0% | 100 | 199億363万 | -0.41% | 7.42 | 0.53 |
| 11/12 | 970 | 970 | 970 | 970 | +1.04% | 2,500 | 199億363万 | -0.51% | 7.42 | 0.53 |
| 11/11 | 960 | 960 | 960 | 960 | 0% | 4,300 | 196億9844万 | -1.64% | 7.34 | 0.52 |
| 11/10 | 960 | 960 | 960 | 960 | 0% | 2,500 | 196億9844万 | -1.74% | 7.34 | 0.52 |
| 11/07 | 960 | 960 | 960 | 960 | +0.95% | 100 | 196億9844万 | -1.94% | 7.34 | 0.52 |
| 11/06 | 970 | 970 | 951 | 951 | -1.65% | 2,700 | 195億1377万 | -2.96% | 7.27 | 0.52 |
| 11/05 | 970 | 970 | 967 | 967 | -0.31% | 200 | 198億4207万 | -1.43% | 7.39 | 0.53 |
| 11/04 | 970 | 970 | 970 | 970 | +0.52% | 2,500 | 199億363万 | -1.12% | 7.42 | 0.53 |
| 10/31 | 970 | 970 | 965 | 965 | -0.21% | 2,000 | 198億103万 | -1.63% | 7.38 | 0.53 |
| 10/30 | 980 | 980 | 967 | 967 | -1.33% | 7,000 | 198億4207万 | -1.53% | 7.39 | 0.53 |
| 10/29 | 980 | 980 | 980 | 980 | 0% | 4,100 | 201億882万 | -0.2% | 7.49 | 0.53 |
| 10/28 | 980 | 980 | 980 | 980 | 0% | 3,700 | 201億882万 | -0.2% | 7.49 | 0.53 |
| 10/27 | 980 | 980 | 980 | 980 | 0% | 4,100 | 201億882万 | -0.1% | 7.49 | 0.53 |
