株価チャート
2014/10/28～2015/03/31
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 | 629 | 629 | 629 | 629 | +0.64% | 100 | 38億7338万 | +0.64% | 4.79 | 0.54 |
| 03/30 | 625 | 625 | 625 | 625 | +0.64% | 2,100 | 38億4875万 | 0% | 4.75 | 0.54 |
| 03/27 | 621 | 621 | 621 | 621 | -2.66% | 200 | 38億2411万 | -0.48% | 4.72 | 0.53 |
| 03/26 | 618 | 638 | 618 | 638 | +1.75% | 5,100 | 39億2880万 | +2.41% | 4.85 | 0.55 |
| 03/25 | 637 | 637 | 625 | 627 | +0.16% | 5,700 | 38億6106万 | +0.8% | 4.77 | 0.54 |
| 03/24 | 625 | 627 | 624 | 626 | +0.16% | 3,600 | 38億5490万 | +0.81% | 4.76 | 0.54 |
| 03/23 | 624 | 625 | 624 | 625 | +0.16% | 1,800 | 38億4875万 | +0.64% | 4.75 | 0.54 |
| 03/20 | 624 | 624 | 624 | 624 | +1.46% | 1,100 | 38億4259万 | +0.65% | 4.75 | 0.54 |
| 03/19 | 637 | 637 | 615 | 615 | -3.15% | 14,300 | 37億8717万 | -0.81% | 4.68 | 0.53 |
| 03/18 | 635 | 637 | 627 | 635 | +1.28% | 4,000 | 39億1033万 | +2.42% | 4.83 | 0.55 |
| 03/17 | 629 | 629 | 622 | 627 | +0.48% | 13,200 | 38億6106万 | +1.29% | 4.77 | 0.54 |
| 03/16 | 619 | 627 | 619 | 624 | +0.81% | 1,800 | 38億4259万 | +0.97% | 4.75 | 0.54 |
| 03/13 | 616 | 621 | 616 | 619 | -0.96% | 3,300 | 38億1180万 | +0.16% | 4.71 | 0.53 |
| 03/12 | 625 | 625 | 625 | 625 | +0.81% | 100 | 38億4875万 | +1.3% | 4.75 | 0.54 |
| 03/11 | 622 | 622 | 620 | 620 | -0.16% | 1,200 | 38億1796万 | +0.65% | 4.72 | 0.53 |
| 03/10 | 635 | 635 | 621 | 621 | -1.9% | 1,500 | 38億2411万 | +0.81% | 4.72 | 0.53 |
| 03/09 | 630 | 634 | 623 | 633 | -0.16% | 1,000 | 38億9801万 | +2.76% | 4.82 | 0.54 |
| 03/05 | 620 | 635 | 619 | 634 | +0.63% | 3,300 | 39億417万 | +2.92% | 4.82 | 0.55 |
| 03/04 | 620 | 630 | 617 | 630 | 0% | 1,000 | 38億7954万 | +2.44% | 4.79 | 0.54 |
| 03/03 | 627 | 630 | 620 | 630 | -0.47% | 3,200 | 38億7954万 | +2.44% | 4.79 | 0.54 |
| 03/02 | 625 | 635 | 625 | 633 | +1.77% | 2,700 | 38億9801万 | +2.93% | 4.82 | 0.54 |
| 02/27 | 623 | 623 | 616 | 622 | +0.48% | 1,400 | 38億3027万 | +1.3% | 4.73 | 0.53 |
| 02/26 | 608 | 620 | 608 | 619 | +1.81% | 2,900 | 38億1180万 | +0.81% | 4.71 | 0.53 |
| 02/25 | 616 | 616 | 606 | 608 | -1.3% | 1,400 | 37億4406万 | -0.98% | 4.63 | 0.52 |
| 02/24 | 617 | 617 | 607 | 616 | -0.32% | 400 | 37億9332万 | +0.33% | 4.69 | 0.53 |
| 02/23 | 618 | 618 | 618 | 618 | +3% | 400 | 38億564万 | +0.49% | 4.7 | 0.53 |
| 02/20 | 614 | 614 | 585 | 600 | -1.96% | 2,000 | 36億9480万 | -2.44% | 4.56 | 0.52 |
| 02/19 | 612 | 612 | 612 | 612 | +0.33% | 600 | 37億6869万 | -0.49% | 4.66 | 0.53 |
| 02/18 | 610 | 612 | 610 | 610 | +0.49% | 1,100 | 37億5638万 | -0.97% | 4.64 | 0.52 |
| 02/17 | 608 | 608 | 605 | 607 | -0.49% | 2,300 | 37億3790万 | -1.46% | 4.62 | 0.52 |
| 02/16 | 614 | 615 | 610 | 610 | -0.33% | 11,500 | 37億5638万 | -0.97% | 4.64 | 0.52 |
| 02/13 | 625 | 650 | 610 | 612 | -2.08% | 7,300 | 37億6869万 | -0.65% | 4.66 | 0.53 |
| 02/12 | 618 | 625 | 618 | 625 | +1.3% | 3,300 | 38億4875万 | +1.46% | 4.75 | 0.54 |
| 02/10 | 617 | 617 | 617 | 617 | +1.65% | 1,200 | 37億9948万 | +0.33% | 4.69 | 0.53 |
| 02/09 | 613 | 614 | 603 | 607 | +0.83% | 2,800 | 37億3790万 | -1.3% | 4.62 | 0.52 |
| 02/06 | 610 | 610 | 602 | 602 | -2.11% | 5,900 | 37億711万 | -2.11% | 4.58 | 0.52 |
| 02/05 | 615 | 615 | 615 | 615 | +1.99% | 300 | 37億8717万 | +0.16% | 4.68 | 0.53 |
| 02/04 | 612 | 613 | 603 | 603 | -0.17% | 5,200 | 37億1327万 | -1.79% | 4.59 | 0.52 |
| 02/03 | 610 | 610 | 604 | 604 | -1.31% | 3,400 | 37億1943万 | -1.47% | 4.59 | 0.52 |
| 02/02 | 619 | 619 | 612 | 612 | -0.81% | 300 | 37億6869万 | -0.16% | 4.66 | 0.53 |
| 01/30 | 620 | 620 | 617 | 617 | -2.06% | 200 | 37億9948万 | +0.98% | 4.69 | 0.53 |
| 01/28 | 621 | 630 | 621 | 630 | +1.45% | 700 | 38億7954万 | +3.28% | 4.79 | 0.54 |
| 01/27 | 617 | 621 | 617 | 621 | +0.65% | 500 | 38億2411万 | +2.14% | 4.72 | 0.53 |
| 01/26 | 620 | 620 | 617 | 617 | -1.59% | 200 | 37億9948万 | +1.82% | 4.69 | 0.53 |
| 01/23 | 628 | 628 | 627 | 627 | +0.32% | 700 | 38億6106万 | +3.47% | 4.77 | 0.54 |
| 01/22 | 627 | 627 | 625 | 625 | +1.3% | 200 | 38億4875万 | +3.48% | 4.75 | 0.54 |
| 01/21 | 617 | 617 | 617 | 617 | +0.33% | 100 | 37億9948万 | +2.32% | 4.69 | 0.53 |
| 01/20 | 625 | 625 | 615 | 615 | -0.81% | 500 | 37億8717万 | +2.16% | 4.68 | 0.53 |
| 01/16 | 620 | 620 | 620 | 620 | 0% | 300 | 38億1796万 | +2.99% | 4.72 | 0.53 |
| 01/15 | 620 | 620 | 620 | 620 | 0% | 3,600 | 38億1796万 | +3.16% | 4.72 | 0.53 |
| 01/14 | 620 | 620 | 618 | 620 | +0.32% | 4,800 | 38億1796万 | +3.33% | 4.72 | 0.53 |
| 01/13 | 618 | 618 | 618 | 618 | -0.32% | 1,500 | 38億564万 | +3% | 4.7 | 0.53 |
| 01/09 | 635 | 635 | 620 | 620 | +0.32% | 2,800 | 38億1796万 | +3.51% | 4.72 | 0.53 |
| 01/08 | 617 | 618 | 608 | 618 | +1.81% | 1,700 | 38億564万 | +3.17% | 4.7 | 0.53 |
| 01/07 | 604 | 618 | 590 | 607 | +1.17% | 4,300 | 37億3790万 | +1.51% | 4.62 | 0.52 |
| 01/06 | 612 | 614 | 593 | 600 | -2.6% | 7,000 | 36億9480万 | +0.33% | 4.56 | 0.52 |
| 01/05 | 609 | 616 | 609 | 616 | -0.32% | 600 | 37億9332万 | +3.01% | 4.69 | 0.53 |
| 2014 |
| 12/30 | 617 | 618 | 611 | 618 | +1.15% | 800 | 38億564万 | +3.34% | 4.7 | 0.53 |
| 12/29 | 608 | 611 | 608 | 611 | +2.17% | 3,600 | 37億6253万 | +2.35% | 4.65 | 0.53 |
| 12/26 | 593 | 598 | 593 | 598 | +1.01% | 400 | 36億8248万 | +0.34% | 4.55 | 0.51 |
| 12/25 | 602 | 602 | 592 | 592 | -1.33% | 1,700 | 36億4553万 | -0.67% | 4.5 | 0.51 |
| 12/24 | 591 | 601 | 591 | 600 | +1.69% | 16,100 | 36億9480万 | +0.67% | 4.56 | 0.52 |
| 12/22 | 586 | 590 | 586 | 590 | +0.51% | 2,800 | 36億3322万 | -0.84% | 4.49 | 0.51 |
| 12/19 | 580 | 592 | 576 | 587 | +2.09% | 6,900 | 36億1474万 | -1.34% | 4.47 | 0.5 |
| 12/18 | 585 | 592 | 570 | 575 | -1.03% | 11,500 | 35億4085万 | -3.69% | 4.37 | 0.49 |
| 12/17 | 590 | 590 | 576 | 581 | -0.17% | 1,000 | 35億7779万 | -3.17% | 4.42 | 0.5 |
| 12/16 | 573 | 587 | 573 | 582 | 0% | 23,300 | 35億8395万 | -2.84% | 4.43 | 0.5 |
| 12/15 | 600 | 600 | 582 | 582 | -3% | 4,400 | 35億8395万 | -2.68% | 4.43 | 0.5 |
| 12/12 | 607 | 607 | 600 | 600 | +0.5% | 1,600 | 36億9480万 | +0.5% | 4.56 | 0.52 |
| 12/11 | 590 | 597 | 582 | 597 | -0.5% | 5,700 | 36億7632万 | +0.34% | 4.54 | 0.51 |
| 12/10 | 605 | 605 | 600 | 600 | +0.84% | 2,200 | 36億9480万 | +1.18% | 4.56 | 0.52 |
| 12/09 | 600 | 603 | 595 | 595 | -0.83% | 1,000 | 36億6401万 | +0.85% | 4.53 | 0.51 |
| 12/08 | 602 | 610 | 593 | 600 | -0.5% | 4,200 | 36億9480万 | +2.04% | 4.56 | 0.52 |
| 12/05 | 600 | 603 | 600 | 603 | +0.5% | 900 | 37億1327万 | +3.08% | 4.59 | 0.52 |
| 12/04 | 600 | 600 | 600 | 600 | 0% | 1,000 | 36億9480万 | +2.92% | 4.56 | 0.52 |
| 12/03 | 605 | 606 | 595 | 600 | -0.66% | 3,100 | 36億9480万 | +3.45% | 4.56 | 0.52 |
| 12/02 | 614 | 614 | 604 | 604 | -1.63% | 1,100 | 37億1943万 | +4.68% | 4.59 | 0.52 |
| 12/01 | 605 | 619 | 605 | 614 | +2.33% | 2,100 | 37億8101万 | +6.78% | 4.67 | 0.53 |
| 11/28 | 607 | 608 | 598 | 600 | -1.32% | 1,800 | 36億9480万 | +4.9% | 4.56 | 0.52 |
| 11/27 | 600 | 608 | 600 | 608 | +1.33% | 700 | 37億4406万 | +6.85% | 4.63 | 0.52 |
| 11/26 | 604 | 614 | 600 | 600 | -0.66% | 6,200 | 36億9480万 | +6.19% | 4.56 | 0.52 |
| 11/25 | 601 | 605 | 600 | 604 | +1.85% | 1,500 | 37億1943万 | +7.47% | 4.59 | 0.52 |
| 11/21 | 602 | 602 | 593 | 593 | 0% | 500 | 36億5169万 | +6.08% | 4.51 | 0.51 |
| 11/20 | 585 | 593 | 584 | 593 | -0.34% | 5,100 | 36億5169万 | +6.65% | 4.51 | 0.51 |
| 11/19 | 593 | 596 | 593 | 595 | -1.33% | 2,100 | 36億6401万 | +7.4% | 4.53 | 0.51 |
| 11/18 | 590 | 603 | 578 | 603 | +5.6% | 5,300 | 37億1327万 | +9.24% | 4.59 | 0.52 |
| 11/17 | 601 | 601 | 571 | 571 | -4.83% | 8,900 | 35億1621万 | +3.82% | 4.34 | 0.49 |
| 11/14 | 621 | 621 | 598 | 600 | -2.76% | 14,800 | 36億9480万 | +9.29% | 4.56 | 0.52 |
| 11/13 | 661 | 680 | 594 | 617 | -6.52% | 115,100 | 37億9948万 | +12.8% | 4.69 | 0.53 |
| 11/12 | 550 | 660 | 550 | 660 | +17.86% | 151,000 | 40億6428万 | +21.32% | 5.02 | 0.57 |
| 11/11 | 553 | 560 | 545 | 560 | +1.27% | 3,400 | 34億4848万 | +3.7% | 4.26 | 0.48 |
| 11/10 | 568 | 568 | 548 | 553 | +0.55% | 2,600 | 34億537万 | +2.41% | 4.21 | 0.48 |
| 11/07 | 549 | 550 | 548 | 550 | +0.55% | 2,000 | 33億8690万 | +2.04% | 4.18 | 0.47 |
| 11/06 | 547 | 547 | 547 | 547 | 0% | 100 | 33億6842万 | +1.3% | 4.16 | 0.47 |
| 11/05 | 544 | 560 | 540 | 547 | +0.74% | 1,900 | 33億6842万 | +1.11% | 4.16 | 0.47 |
| 11/04 | 542 | 548 | 540 | 543 | +1.5% | 4,500 | 33億4379万 | +0.37% | 4.13 | 0.47 |
| 10/31 | 530 | 535 | 525 | 535 | +1.9% | 2,800 | 32億9453万 | -1.47% | 4.07 | 0.46 |
| 10/30 | 543 | 544 | 525 | 525 | -4.37% | 4,200 | 32億3295万 | -3.49% | 3.99 | 0.45 |
| 10/29 | 545 | 549 | 544 | 549 | +1.86% | 2,000 | 33億8074万 | +0.73% | 4.18 | 0.47 |
| 10/28 | 539 | 539 | 539 | 539 | +2.67% | 100 | 33億1916万 | -1.1% | 4.1 | 0.46 |
