株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 884 | 884 | 858 | 862 | -2.6% | 219,000 | 108億7826万 | -4.22% | 6.61 | 1.02 |
| 05/28 | 900 | 900 | 875 | 885 | +0.8% | 152,600 | 111億6852万 | -1.78% | 6.79 | 1.04 |
| 05/27 | 877 | 883 | 872 | 878 | -3.09% | 363,900 | 110億8018万 | -2.66% | 6.73 | 1.04 |
| 05/26 | 908 | 910 | 906 | 906 | -0.44% | 356,900 | 114億3353万 | 0% | 6.95 | 1.07 |
| 05/25 | 910 | 912 | 908 | 910 | +0.11% | 217,800 | 114億8401万 | +0.11% | 6.98 | 1.07 |
| 05/22 | 915 | 915 | 909 | 909 | -0.44% | 137,100 | 114億7139万 | -0.22% | 6.97 | 1.07 |
| 05/21 | 915 | 917 | 909 | 913 | +0.11% | 221,500 | 115億2187万 | +0.11% | 7 | 1.08 |
| 05/20 | 913 | 914 | 908 | 912 | +0.33% | 120,800 | 115億925万 | -0.11% | 7 | 1.08 |
| 05/19 | 903 | 909 | 901 | 909 | +0.78% | 147,100 | 114億7139万 | -0.33% | 6.97 | 1.07 |
| 05/18 | 903 | 904 | 900 | 902 | 0% | 110,600 | 113億8305万 | -1.1% | 6.92 | 1.06 |
| 05/15 | 900 | 905 | 900 | 902 | +0.45% | 91,600 | 113億8305万 | -1.2% | 6.92 | 1.06 |
| 05/14 | 900 | 903 | 896 | 898 | +0.22% | 131,000 | 113億3258万 | -1.64% | 6.89 | 1.06 |
| 05/13 | 898 | 899 | 894 | 896 | +1.47% | 156,400 | 113億734万 | -1.75% | 6.87 | 1.06 |
| 05/12 | 884 | 884 | 879 | 883 | -0.11% | 50,300 | 111億4328万 | -3.07% | 6.77 | 1.04 |
| 05/11 | 895 | 898 | 883 | 884 | +0.45% | 65,600 | 111億5590万 | -2.86% | 6.78 | 1.04 |
| 05/08 | 865 | 886 | 865 | 880 | +1.62% | 71,400 | 111億542万 | -3.19% | 6.75 | 1.04 |
| 05/07 | 872 | 872 | 856 | 866 | -2.26% | 113,300 | 109億2874万 | -4.52% | 6.64 | 1.02 |
| 05/01 | 900 | 900 | 886 | 886 | -1.88% | 104,700 | 111億8114万 | -2.21% | 6.8 | 1.05 |
| 04/30 | 905 | 908 | 894 | 903 | -0.99% | 113,600 | 113億9567万 | +0.11% | 6.93 | 1.07 |
| 04/28 | 919 | 920 | 908 | 912 | -0.98% | 65,700 | 115億925万 | +1.56% | 7 | 1.08 |
| 04/27 | 920 | 923 | 915 | 921 | +0.66% | 61,300 | 116億2283万 | +2.91% | 7.06 | 1.09 |
| 04/24 | 911 | 917 | 903 | 915 | +0.44% | 39,900 | 115億4711万 | +2.81% | 7.02 | 1.08 |
| 04/23 | 909 | 915 | 905 | 911 | -0.65% | 82,700 | 114億9663万 | +2.94% | 6.99 | 1.08 |
| 04/22 | 936 | 937 | 883 | 917 | -1.71% | 172,300 | 115億7235万 | +4.32% | 7.03 | 1.08 |
| 04/21 | 910 | 949 | 906 | 933 | +3.32% | 120,600 | 117億7427万 | +6.87% | 7.16 | 1.1 |
| 04/20 | 893 | 924 | 872 | 903 | -0.44% | 212,600 | 113億9567万 | +4.27% | 6.93 | 1.07 |
| 04/17 | 965 | 971 | 907 | 907 | -6.3% | 275,400 | 114億4615万 | +5.47% | 6.96 | 1.07 |
| 04/16 | 981 | 995 | 950 | 968 | -2.22% | 213,700 | 122億1596万 | +13.48% | 7.43 | 1.14 |
| 04/15 | 964 | 991 | 959 | 990 | +3.23% | 204,300 | 124億9360万 | +17.3% | 7.59 | 1.17 |
| 04/14 | 957 | 971 | 952 | 959 | +1.8% | 248,100 | 121億238万 | +14.99% | 7.36 | 1.13 |
| 04/13 | 918 | 948 | 918 | 942 | +2.61% | 200,800 | 118億8785万 | +14.04% | 7.23 | 1.11 |
| 04/10 | 905 | 918 | 905 | 918 | +1.44% | 60,000 | 115億8497万 | +12.22% | 7.04 | 1.08 |
| 04/09 | 918 | 920 | 905 | 905 | -0.66% | 88,600 | 114億2091万 | +11.59% | 6.94 | 1.07 |
| 04/08 | 909 | 923 | 891 | 911 | 0% | 98,600 | 114億9663万 | +13.17% | 6.99 | 1.08 |
| 04/07 | 906 | 930 | 880 | 911 | +1.33% | 255,200 | 114億9663万 | +14.16% | 6.99 | 1.08 |
| 04/06 | 883 | 899 | 881 | 899 | +1.58% | 110,000 | 113億4520万 | +13.51% | 6.9 | 1.06 |
| 04/03 | 878 | 885 | 876 | 885 | +0.8% | 106,600 | 111億6852万 | +12.6% | 6.79 | 1.04 |
| 04/02 | 847 | 881 | 847 | 878 | +3.66% | 132,600 | 110億8018万 | +12.56% | 6.73 | 1.04 |
| 04/01 | 857 | 860 | 830 | 847 | -1.05% | 100,800 | 106億8897万 | +9.29% | 6.5 | 1 |
| 03/31 | 845 | 863 | 845 | 856 | +2.03% | 119,900 | 108億254万 | +11.17% | 6.57 | 1.01 |
| 03/30 | 829 | 840 | 826 | 839 | +1.94% | 121,000 | 105億8801万 | +9.67% | 6.44 | 0.99 |
| 03/27 | 795 | 828 | 795 | 823 | +2.88% | 129,000 | 103億8609万 | +8.15% | 6.31 | 0.97 |
| 03/26 | 805 | 817 | 796 | 800 | -1.48% | 98,300 | 100億9584万 | +5.68% | 6.14 | 0.94 |
| 03/25 | 812 | 825 | 810 | 812 | -0.61% | 86,800 | 102億4727万 | +7.69% | 6.23 | 0.96 |
| 03/24 | 807 | 823 | 805 | 817 | +1.49% | 144,100 | 103億1037万 | +8.79% | 6.27 | 0.96 |
| 03/23 | 786 | 813 | 785 | 805 | +2.81% | 157,100 | 101億5893万 | +7.62% | 6.17 | 0.95 |
| 03/20 | 773 | 783 | 772 | 783 | +1.82% | 93,500 | 98億8130万 | +5.1% | 6.01 | 0.92 |
| 03/19 | 766 | 773 | 763 | 769 | +0.79% | 75,500 | 97億462万 | +3.64% | 5.9 | 0.91 |
| 03/18 | 757 | 767 | 749 | 763 | +1.19% | 76,800 | 96億2890万 | +3.11% | 5.85 | 0.9 |
| 03/17 | 749 | 754 | 748 | 754 | +0.8% | 43,500 | 95億1532万 | +2.31% | 5.78 | 0.89 |
| 03/16 | 746 | 748 | 744 | 748 | +0.54% | 36,600 | 94億3961万 | +1.77% | 5.74 | 0.88 |
| 03/13 | 743 | 746 | 742 | 744 | 0% | 24,400 | 93億8913万 | +1.5% | 5.71 | 0.88 |
| 03/12 | 743 | 746 | 738 | 744 | +0.54% | 17,800 | 93億8913万 | +1.78% | 5.71 | 0.88 |
| 03/11 | 733 | 745 | 727 | 740 | -1.07% | 76,300 | 93億3865万 | +1.51% | 5.68 | 0.87 |
| 03/10 | 749 | 749 | 746 | 748 | 0% | 21,900 | 94億3961万 | +2.75% | 5.74 | 0.88 |
| 03/09 | 748 | 750 | 747 | 748 | -0.13% | 29,100 | 94億3961万 | +3.17% | 5.74 | 0.88 |
| 03/06 | 749 | 749 | 744 | 749 | 0% | 26,000 | 94億5223万 | +3.6% | 5.75 | 0.88 |
| 03/05 | 749 | 749 | 743 | 749 | +0.54% | 42,800 | 94億5223万 | +3.88% | 5.75 | 0.88 |
| 03/04 | 749 | 749 | 745 | 745 | -0.67% | 35,200 | 94億175万 | +3.62% | 5.71 | 0.88 |
| 03/03 | 750 | 750 | 748 | 750 | +0.27% | 31,600 | 94億6485万 | +4.6% | 5.75 | 0.89 |
| 03/02 | 749 | 749 | 744 | 748 | +0.67% | 31,900 | 94億3961万 | +4.76% | 5.74 | 0.88 |
| 02/27 | 749 | 750 | 742 | 743 | -0.8% | 45,300 | 93億7651万 | +4.35% | 5.7 | 0.88 |
| 02/26 | 735 | 750 | 735 | 749 | +1.9% | 59,300 | 94億5223万 | +5.49% | 5.75 | 0.88 |
| 02/25 | 733 | 735 | 731 | 735 | +0.68% | 28,900 | 92億7555万 | +3.96% | 5.64 | 0.87 |
| 02/24 | 730 | 732 | 728 | 730 | +0.14% | 20,100 | 92億1245万 | +3.55% | 5.6 | 0.86 |
| 02/23 | 729 | 730 | 727 | 729 | 0% | 28,700 | 91億9983万 | +3.55% | 5.59 | 0.86 |
| 02/20 | 732 | 732 | 725 | 729 | -0.14% | 24,000 | 91億9983万 | +3.85% | 5.59 | 0.86 |
| 02/19 | 733 | 733 | 727 | 730 | -0.27% | 36,200 | 92億1245万 | +4.14% | 5.6 | 0.86 |
| 02/18 | 730 | 734 | 730 | 732 | +0.27% | 26,200 | 92億3769万 | +4.72% | 5.61 | 0.86 |
| 02/17 | 728 | 735 | 728 | 730 | -0.41% | 43,800 | 92億1245万 | +4.73% | 5.6 | 0.86 |
| 02/16 | 729 | 733 | 724 | 733 | +1.52% | 98,900 | 92億5031万 | +5.32% | 5.62 | 0.87 |
| 02/13 | 711 | 731 | 710 | 722 | +2.56% | 176,100 | 91億1149万 | +3.88% | 5.54 | 0.85 |
| 02/12 | 701 | 704 | 701 | 704 | +0.57% | 35,800 | 88億8433万 | +1.59% | 5.4 | 0.83 |
| 02/10 | 699 | 701 | 699 | 700 | +0.43% | 17,100 | 88億3386万 | +1.16% | 5.37 | 0.83 |
| 02/09 | 700 | 700 | 696 | 697 | +0.29% | 28,000 | 87億9600万 | +0.87% | 5.35 | 0.82 |
| 02/06 | 695 | 698 | 695 | 695 | -0.29% | 15,400 | 87億7076万 | +0.72% | 5.33 | 0.82 |
| 02/05 | 695 | 699 | 695 | 697 | +0.29% | 12,400 | 87億9600万 | +1.01% | 5.35 | 0.82 |
| 02/04 | 700 | 700 | 693 | 695 | -1% | 53,500 | 87億7076万 | +0.87% | 5.33 | 0.82 |
| 02/03 | 696 | 702 | 694 | 702 | +0.86% | 47,400 | 88億5909万 | +2.18% | 5.38 | 0.83 |
| 02/02 | 697 | 700 | 696 | 696 | +0.14% | 33,800 | 87億8338万 | +1.46% | 5.34 | 0.82 |
| 01/30 | 697 | 698 | 692 | 695 | +0.29% | 21,000 | 87億7076万 | +1.46% | 5.33 | 0.82 |
| 01/29 | 694 | 696 | 691 | 693 | 0% | 34,200 | 87億4552万 | +1.46% | 5.32 | 0.82 |
| 01/28 | 692 | 694 | 690 | 693 | +0.73% | 11,300 | 87億4552万 | +1.61% | 5.32 | 0.82 |
| 01/27 | 694 | 695 | 688 | 688 | -0.72% | 32,100 | 86億8242万 | +1.03% | 5.28 | 0.81 |
| 01/26 | 693 | 694 | 691 | 693 | 0% | 14,700 | 87億4552万 | +2.06% | 5.32 | 0.82 |
| 01/23 | 689 | 693 | 689 | 693 | +0.73% | 17,700 | 87億4552万 | +2.21% | 5.32 | 0.82 |
| 01/22 | 689 | 689 | 686 | 688 | +0.88% | 14,800 | 86億8242万 | +1.62% | 5.28 | 0.81 |
| 01/21 | 691 | 694 | 682 | 682 | -1.3% | 39,600 | 86億670万 | +0.89% | 5.23 | 0.8 |
| 01/20 | 695 | 695 | 690 | 691 | -0.14% | 33,600 | 87億2028万 | +2.37% | 5.3 | 0.82 |
| 01/19 | 689 | 692 | 684 | 692 | +1.02% | 26,600 | 87億3290万 | +2.67% | 5.31 | 0.82 |
| 01/16 | 692 | 693 | 682 | 685 | -0.58% | 35,600 | 86億4456万 | +1.93% | 5.25 | 0.81 |
| 01/15 | 692 | 697 | 689 | 689 | -0.58% | 45,100 | 86億9504万 | +2.53% | 5.29 | 0.81 |
| 01/14 | 692 | 700 | 690 | 693 | +0.29% | 61,900 | 87億4552万 | +3.43% | 5.32 | 0.82 |
| 01/13 | 686 | 696 | 686 | 691 | +0.88% | 38,500 | 87億2028万 | +3.29% | 5.3 | 0.82 |
| 01/09 | 702 | 706 | 685 | 685 | -3.25% | 86,200 | 86億4456万 | +2.54% | 5.25 | 0.81 |
| 01/08 | 722 | 740 | 695 | 708 | +4.58% | 323,100 | 89億3481万 | +6.15% | 5.43 | 0.84 |
| 01/07 | 676 | 681 | 675 | 677 | -0.29% | 21,000 | 85億4360万 | +1.8% | 5.19 | 0.8 |
| 01/06 | 679 | 680 | 677 | 679 | -0.29% | 20,200 | 85億6884万 | +2.26% | 5.21 | 0.8 |
| 01/05 | 681 | 682 | 679 | 681 | +0.29% | 24,900 | 85億9408万 | +2.71% | 5.22 | 0.8 |
| 2014 |
| 12/30 | 674 | 679 | 674 | 679 | +0.74% | 34,500 | 85億6884万 | +2.26% | 5.21 | 0.8 |
