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 |
|---|
| 2017 | 9/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 852 | 862 | 852 | 860 | +1.65% | 6,500 | 261億8313万 | +0.94% | 24.56 | 0.68 |
| 03/30 | 842 | 846 | 838 | 846 | +2.42% | 5,000 | 257億5689万 | -0.59% | 24.16 | 0.67 |
| 03/27 | 816 | 842 | 808 | 826 | -2.36% | 31,500 | 251億4798万 | -2.94% | 23.59 | 0.65 |
| 03/26 | 862 | 862 | 840 | 846 | -2.31% | 42,500 | 257億5689万 | -0.7% | 24.16 | 0.67 |
| 03/25 | 868 | 868 | 866 | 866 | 0% | 10,500 | 263億6580万 | +1.64% | 24.73 | 0.68 |
| 03/24 | 866 | 866 | 862 | 866 | +0.46% | 11,500 | 263億6580万 | +1.76% | 24.73 | 0.68 |
| 03/23 | 862 | 864 | 862 | 862 | +0.47% | 7,000 | 262億4402万 | +1.41% | 24.62 | 0.68 |
| 03/20 | 854 | 858 | 854 | 858 | +0.7% | 2,000 | 261億2223万 | +1.06% | 24.5 | 0.67 |
| 03/19 | 848 | 852 | 848 | 852 | -1.39% | 8,000 | 259億3956万 | +0.47% | 24.33 | 0.67 |
| 03/18 | 864 | 868 | 856 | 864 | -0.23% | 17,500 | 263億491万 | +2.01% | 24.67 | 0.68 |
| 03/17 | 870 | 870 | 854 | 866 | -0.92% | 13,500 | 263億6580万 | +2.36% | 24.73 | 0.68 |
| 03/16 | 834 | 878 | 834 | 874 | +5.05% | 28,500 | 266億936万 | +3.55% | 24.96 | 0.69 |
| 03/13 | 824 | 838 | 824 | 832 | 0% | 18,000 | 253億3065万 | -1.19% | 23.76 | 0.65 |
| 03/12 | 830 | 838 | 830 | 832 | -0.48% | 10,000 | 253億3065万 | -1.19% | 23.76 | 0.65 |
| 03/11 | 832 | 836 | 832 | 836 | +0.48% | 1,500 | 254億5243万 | -0.71% | 23.88 | 0.66 |
| 03/10 | 838 | 838 | 832 | 832 | -0.72% | 3,500 | 253億3065万 | -1.19% | 23.76 | 0.65 |
| 03/09 | 846 | 852 | 838 | 838 | -1.64% | 21,500 | 255億1332万 | -0.36% | 23.93 | 0.66 |
| 03/06 | 856 | 856 | 852 | 852 | -0.7% | 12,000 | 259億3956万 | +1.31% | 24.33 | 0.67 |
| 03/05 | 858 | 858 | 858 | 858 | 0% | 3,500 | 261億2223万 | +2.26% | 24.5 | 0.67 |
| 03/04 | 858 | 858 | 858 | 858 | 0% | 5,000 | 261億2223万 | +2.39% | 24.5 | 0.67 |
| 03/03 | 860 | 860 | 856 | 858 | 0% | 38,000 | 261億2223万 | +2.63% | 24.5 | 0.67 |
| 03/02 | 858 | 858 | 856 | 858 | +0.94% | 4,500 | 261億2223万 | +2.88% | 24.5 | 0.67 |
| 02/27 | 856 | 858 | 850 | 850 | -0.47% | 8,500 | 258億7867万 | +2.16% | 24.28 | 0.67 |
| 02/26 | 852 | 860 | 852 | 854 | +0.47% | 8,000 | 260億45万 | +2.89% | 24.39 | 0.67 |
| 02/25 | 850 | 850 | 850 | 850 | 0% | 4,000 | 258億7867万 | +2.66% | 24.28 | 0.67 |
| 02/24 | 850 | 850 | 850 | 850 | +0.47% | 7,000 | 258億7867万 | +2.91% | 24.28 | 0.67 |
| 02/23 | 850 | 850 | 846 | 846 | -0.24% | 14,500 | 257億5689万 | +2.55% | 24.16 | 0.67 |
| 02/20 | 848 | 848 | 848 | 848 | +0.95% | 1,000 | 258億1778万 | +3.04% | 24.22 | 0.67 |
| 02/19 | 840 | 840 | 840 | 840 | -0.94% | 500 | 255億7422万 | +2.31% | 23.99 | 0.66 |
| 02/18 | 844 | 848 | 844 | 848 | +1.19% | 8,500 | 258億1778万 | +3.54% | 24.22 | 0.67 |
| 02/17 | 838 | 838 | 838 | 838 | +1.45% | 7,500 | 255億1332万 | +2.44% | 23.93 | 0.66 |
| 02/16 | 830 | 830 | 826 | 826 | -0.48% | 6,500 | 251億4798万 | +1.23% | 23.59 | 0.65 |
| 02/13 | 822 | 836 | 822 | 830 | -0.95% | 21,000 | 252億6976万 | +1.84% | 23.7 | 0.65 |
| 02/12 | 838 | 838 | 838 | 838 | +0.96% | 3,500 | 255億1332万 | +2.95% | 23.93 | 0.66 |
| 02/09 | 830 | 834 | 830 | 830 | -0.48% | 2,000 | 252億6976万 | +2.22% | 23.7 | 0.65 |
| 02/06 | 824 | 834 | 824 | 834 | +1.46% | 4,000 | 253億9154万 | +2.96% | 23.82 | 0.66 |
| 02/05 | 826 | 826 | 822 | 822 | -0.24% | 7,500 | 250億2620万 | +1.73% | 23.48 | 0.65 |
| 02/04 | 822 | 824 | 822 | 824 | 0% | 1,000 | 250億8709万 | +2.11% | 23.53 | 0.65 |
| 02/03 | 826 | 826 | 822 | 824 | -0.96% | 9,000 | 250億8709万 | +2.36% | 23.53 | 0.65 |
| 02/02 | 832 | 832 | 828 | 832 | +0.48% | 7,000 | 253億3065万 | +3.48% | 23.76 | 0.65 |
| 01/30 | 822 | 828 | 822 | 828 | +0.73% | 1,500 | 252億887万 | +3.11% | 23.65 | 0.65 |
| 01/29 | 828 | 828 | 822 | 822 | +0.24% | 2,500 | 250億2620万 | +2.62% | 23.48 | 0.65 |
| 01/28 | 818 | 826 | 818 | 820 | +0.74% | 16,000 | 249億6531万 | +2.63% | 23.42 | 0.64 |
| 01/27 | 810 | 814 | 806 | 814 | 0% | 8,000 | 247億8263万 | +2.13% | 23.25 | 0.64 |
| 01/26 | 804 | 814 | 804 | 814 | +1.5% | 10,500 | 247億8263万 | +2.39% | 23.25 | 0.64 |
| 01/23 | 806 | 806 | 802 | 802 | -0.5% | 3,500 | 244億1729万 | +1.01% | 22.9 | 0.63 |
| 01/22 | 806 | 806 | 806 | 806 | -0.49% | 500 | 245億3907万 | +1.77% | 23.02 | 0.63 |
| 01/21 | 804 | 812 | 798 | 810 | +0.75% | 15,500 | 246億6085万 | +2.4% | 23.13 | 0.64 |
| 01/19 | 804 | 804 | 804 | 804 | -0.99% | 500 | 244億7818万 | +1.9% | 22.96 | 0.63 |
| 01/16 | 800 | 814 | 800 | 812 | +1% | 14,000 | 247億2174万 | +3.05% | 23.19 | 0.64 |
| 01/15 | 800 | 814 | 800 | 804 | +0.5% | 7,500 | 244億7818万 | +2.29% | 22.96 | 0.63 |
| 01/14 | 794 | 810 | 794 | 800 | +0.5% | 9,500 | 243億5640万 | +1.91% | 22.85 | 0.63 |
| 01/13 | 796 | 796 | 796 | 796 | -0.5% | 500 | 242億3461万 | +1.53% | 22.73 | 0.63 |
| 01/09 | 800 | 800 | 800 | 800 | -1.72% | 500 | 243億5640万 | +2.3% | 22.85 | 0.63 |
| 01/08 | 796 | 814 | 796 | 814 | +2.26% | 12,500 | 247億8263万 | +4.23% | 23.25 | 0.64 |
| 01/07 | 796 | 796 | 796 | 796 | -0.25% | 3,000 | 242億3461万 | +2.18% | 22.73 | 0.63 |
| 01/06 | 800 | 800 | 798 | 798 | -0.75% | 9,000 | 242億9550万 | +2.57% | 22.79 | 0.63 |
| 01/05 | 812 | 812 | 788 | 804 | +1.01% | 25,500 | 244億7818万 | +3.47% | 22.96 | 0.63 |
| 2014 |
| 12/30 | 786 | 796 | 784 | 796 | +1.79% | 8,000 | 242億3461万 | +2.58% | 22.73 | 0.63 |
| 12/29 | 780 | 786 | 780 | 782 | -0.26% | 16,000 | 238億838万 | +0.9% | 22.33 | 0.61 |
| 12/26 | 788 | 788 | 784 | 784 | 0% | 7,500 | 238億6927万 | +1.29% | 22.39 | 0.62 |
| 12/25 | 786 | 786 | 782 | 784 | -0.76% | 4,000 | 238億6927万 | +1.29% | 22.39 | 0.62 |
| 12/24 | 792 | 792 | 790 | 790 | -0.5% | 1,500 | 240億5194万 | +2.2% | 22.56 | 0.62 |
| 12/22 | 782 | 794 | 782 | 794 | -0.5% | 12,000 | 241億7372万 | +2.85% | 22.68 | 0.62 |
| 12/19 | 774 | 804 | 774 | 798 | +3.1% | 15,000 | 242億9550万 | +3.5% | 22.79 | 0.63 |
| 12/18 | 772 | 774 | 772 | 774 | 0% | 3,500 | 235億6481万 | +0.52% | 22.11 | 0.61 |
| 12/17 | 770 | 774 | 768 | 774 | +0.52% | 7,000 | 235億6481万 | +0.52% | 22.11 | 0.61 |
| 12/16 | 774 | 774 | 770 | 770 | -0.77% | 2,000 | 234億4303万 | 0% | 21.99 | 0.61 |
| 12/15 | 778 | 778 | 776 | 776 | +0.52% | 2,500 | 236億2570万 | +0.78% | 22.16 | 0.61 |
| 12/12 | 770 | 772 | 766 | 772 | +0.26% | 13,000 | 235億392万 | +0.26% | 22.05 | 0.61 |
| 12/11 | 766 | 770 | 766 | 770 | 0% | 11,000 | 234億4303万 | +0.13% | 21.99 | 0.61 |
| 12/10 | 770 | 770 | 768 | 770 | +0.79% | 4,000 | 234億4303万 | +0.13% | 21.99 | 0.61 |
| 12/09 | 770 | 770 | 764 | 764 | -1.04% | 6,500 | 232億6036万 | -0.65% | 21.82 | 0.6 |
| 12/08 | 772 | 772 | 768 | 772 | 0% | 2,000 | 235億392万 | +0.39% | 22.05 | 0.61 |
| 12/05 | 772 | 772 | 772 | 772 | 0% | 7,000 | 235億392万 | +0.39% | 22.05 | 0.61 |
| 12/04 | 766 | 772 | 766 | 772 | +0.78% | 8,500 | 235億392万 | +0.52% | 22.05 | 0.61 |
| 12/03 | 766 | 768 | 766 | 766 | 0% | 2,000 | 233億2125万 | -0.26% | 21.88 | 0.6 |
| 12/02 | 762 | 766 | 762 | 766 | 0% | 13,000 | 233億2125万 | -0.26% | 21.88 | 0.6 |
| 12/01 | 772 | 772 | 764 | 766 | -0.78% | 17,000 | 233億2125万 | -0.26% | 21.88 | 0.6 |
| 11/28 | 772 | 774 | 770 | 772 | 0% | 14,500 | 235億392万 | +0.52% | 22.05 | 0.61 |
| 11/27 | 772 | 772 | 770 | 772 | 0% | 5,500 | 235億392万 | +0.65% | 22.05 | 0.61 |
| 11/26 | 774 | 774 | 772 | 772 | +0.26% | 7,000 | 235億392万 | +0.65% | 22.05 | 0.61 |
| 11/25 | 768 | 770 | 768 | 770 | +0.26% | 10,500 | 234億4303万 | +0.52% | 21.99 | 0.61 |
| 11/21 | 768 | 770 | 768 | 768 | 0% | 9,500 | 233億8214万 | +0.26% | 21.93 | 0.6 |
| 11/20 | 770 | 770 | 768 | 768 | -0.26% | 3,500 | 233億8214万 | +0.26% | 21.93 | 0.6 |
| 11/19 | 770 | 770 | 770 | 770 | -0.77% | 3,000 | 234億4303万 | +0.52% | 21.99 | 0.61 |
| 11/18 | 768 | 776 | 768 | 776 | +1.04% | 6,500 | 236億2570万 | +1.44% | 22.16 | 0.61 |
| 11/17 | 768 | 768 | 766 | 768 | 0% | 5,500 | 233億8214万 | +0.52% | 21.93 | 0.6 |
| 11/14 | 770 | 770 | 768 | 768 | -0.52% | 3,500 | 233億8214万 | +0.52% | 21.93 | 0.6 |
| 11/13 | 772 | 774 | 766 | 772 | 0% | 17,000 | 235億392万 | +1.05% | 22.05 | 0.61 |
| 11/12 | 770 | 772 | 768 | 772 | +0.52% | 7,500 | 235億392万 | +1.05% | 22.05 | 0.61 |
| 11/11 | 766 | 768 | 766 | 768 | +0.26% | 4,000 | 233億8214万 | +0.39% | 21.93 | 0.6 |
| 11/10 | 762 | 766 | 762 | 766 | 0% | 8,500 | 233億2125万 | +0.13% | 21.88 | 0.6 |
| 11/07 | 766 | 766 | 766 | 766 | 0% | 500 | 233億2125万 | 0% | 21.88 | 0.6 |
| 11/06 | 766 | 770 | 766 | 766 | -0.52% | 2,000 | 233億2125万 | -0.13% | 21.88 | 0.6 |
| 11/04 | 774 | 774 | 770 | 770 | +0.52% | 12,000 | 234億4303万 | +0.13% | 21.99 | 0.61 |
| 10/31 | 766 | 770 | 760 | 766 | 0% | 26,500 | 233億2125万 | -0.52% | 21.88 | 0.6 |
| 10/30 | 766 | 766 | 766 | 766 | +0.52% | 2,500 | 233億2125万 | -0.78% | 21.88 | 0.6 |
| 10/29 | 762 | 762 | 762 | 762 | +0.26% | 1,000 | 231億9947万 | -1.42% | 21.76 | 0.6 |
| 10/28 | 762 | 762 | 760 | 760 | 0% | 2,000 | 231億3858万 | -1.81% | 21.71 | 0.6 |
