株価チャート
2014/07/11～2015/03/31
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 | 701 | 701 | 701 | 701 | -0.14% | 1,000 | 39億6135万 | -1.13% | 21.61 | 0.74 |
| 03/30 | 702 | 702 | 702 | 702 | -5.01% | 2,000 | 39億6700万 | -0.99% | 21.64 | 0.74 |
| 03/26 | 724 | 739 | 724 | 739 | +2.07% | 3,000 | 41億7608万 | +4.38% | 22.78 | 0.78 |
| 03/25 | 740 | 740 | 724 | 724 | -2.03% | 4,000 | 40億9132万 | +2.55% | 22.32 | 0.76 |
| 03/24 | 739 | 739 | 739 | 739 | +0.54% | 1,000 | 41億7608万 | +4.82% | 22.78 | 0.78 |
| 03/23 | 721 | 735 | 721 | 735 | +1.94% | 2,000 | 41億5348万 | +4.55% | 22.66 | 0.77 |
| 03/20 | 709 | 721 | 709 | 721 | +1.69% | 6,000 | 40億7437万 | +2.71% | 22.23 | 0.76 |
| 03/19 | 714 | 715 | 709 | 709 | -0.7% | 5,000 | 40億655万 | +1.14% | 21.86 | 0.74 |
| 03/18 | 714 | 714 | 714 | 714 | 0% | 2,000 | 40億3481万 | +1.85% | 22.01 | 0.75 |
| 03/17 | 714 | 714 | 714 | 714 | 0% | 1,000 | 40億3481万 | +2% | 22.01 | 0.75 |
| 03/16 | 710 | 715 | 710 | 714 | +0.56% | 3,000 | 40億3481万 | +2% | 22.01 | 0.75 |
| 03/13 | 710 | 710 | 710 | 710 | +0.71% | 1,000 | 40億1221万 | +1.57% | 21.89 | 0.74 |
| 03/12 | 705 | 705 | 705 | 705 | 0% | 1,000 | 39億8395万 | +0.86% | 21.74 | 0.74 |
| 03/10 | 709 | 709 | 705 | 705 | +0.28% | 2,000 | 39億8395万 | +1% | 21.74 | 0.74 |
| 03/06 | 700 | 705 | 700 | 703 | +0.43% | 4,000 | 39億7265万 | +0.72% | 21.67 | 0.74 |
| 03/03 | 709 | 709 | 700 | 700 | -1.27% | 2,000 | 39億5570万 | +0.29% | 21.58 | 0.73 |
| 02/27 | 700 | 709 | 690 | 709 | +1.14% | 12,000 | 40億655万 | +1.58% | 21.86 | 0.74 |
| 02/26 | 700 | 701 | 700 | 701 | -0.71% | 2,000 | 39億6135万 | +0.43% | 21.61 | 0.74 |
| 02/25 | 706 | 706 | 706 | 706 | +1.15% | 2,000 | 39億8960万 | +1.15% | 21.77 | 0.74 |
| 02/24 | 699 | 706 | 698 | 698 | +0.29% | 5,000 | 39億4439万 | 0% | 21.52 | 0.73 |
| 02/23 | 695 | 696 | 695 | 696 | +0.87% | 2,000 | 39億3309万 | -0.29% | 21.46 | 0.73 |
| 02/20 | 696 | 696 | 685 | 690 | -1% | 6,000 | 38億9919万 | -1.15% | 21.27 | 0.72 |
| 02/18 | 697 | 697 | 697 | 697 | -0.43% | 2,000 | 39億3874万 | -0.14% | 21.49 | 0.73 |
| 02/17 | 697 | 700 | 697 | 700 | +1.01% | 2,000 | 39億5570万 | +0.29% | 21.58 | 0.73 |
| 02/13 | 684 | 694 | 684 | 693 | -0.14% | 7,000 | 39億1614万 | -0.72% | 21.37 | 0.73 |
| 02/12 | 697 | 697 | 694 | 694 | +1.02% | 6,000 | 39億2179万 | -0.57% | 21.4 | 0.73 |
| 02/09 | 681 | 687 | 681 | 687 | -0.29% | 2,000 | 38億8223万 | -1.58% | 21.18 | 0.72 |
| 02/05 | 687 | 697 | 681 | 689 | -1.85% | 15,000 | 38億9353万 | -1.29% | 21.24 | 0.72 |
| 02/04 | 692 | 702 | 692 | 702 | +1.3% | 2,000 | 39億6700万 | +0.43% | 21.64 | 0.74 |
| 02/02 | 693 | 693 | 693 | 693 | -0.29% | 1,000 | 39億1614万 | -0.72% | 21.37 | 0.73 |
| 01/30 | 700 | 704 | 687 | 695 | -1.28% | 9,000 | 39億2744万 | -0.57% | 21.43 | 0.73 |
| 01/29 | 704 | 704 | 704 | 704 | +0.57% | 1,000 | 39億7830万 | +0.72% | 21.71 | 0.74 |
| 01/28 | 700 | 700 | 700 | 700 | -0.43% | 1,000 | 39億5570万 | +0.14% | 21.58 | 0.73 |
| 01/26 | 703 | 703 | 703 | 703 | +1.3% | 1,000 | 39億7265万 | +0.43% | 21.67 | 0.74 |
| 01/23 | 687 | 694 | 687 | 694 | -0.43% | 6,000 | 39億2179万 | -0.86% | 21.4 | 0.73 |
| 01/21 | 697 | 697 | 697 | 697 | -1.13% | 1,000 | 39億3874万 | -0.57% | 21.49 | 0.73 |
| 01/20 | 705 | 705 | 705 | 705 | +1.29% | 1,000 | 39億8395万 | +0.57% | 21.74 | 0.74 |
| 01/19 | 696 | 696 | 696 | 696 | +0.14% | 1,000 | 39億3309万 | -0.71% | 21.46 | 0.73 |
| 01/16 | 692 | 695 | 692 | 695 | -1.7% | 6,000 | 39億2744万 | -1% | 21.43 | 0.73 |
| 01/15 | 707 | 707 | 707 | 707 | +1.29% | 1,000 | 39億9525万 | +0.71% | 21.8 | 0.74 |
| 01/13 | 698 | 698 | 698 | 698 | 0% | 2,000 | 39億4439万 | -0.57% | 21.52 | 0.73 |
| 01/09 | 695 | 698 | 695 | 698 | -1.69% | 6,000 | 39億4439万 | -0.71% | 21.52 | 0.73 |
| 01/08 | 710 | 710 | 710 | 710 | 0% | 1,000 | 40億1221万 | +0.85% | 21.89 | 0.74 |
| 01/06 | 710 | 710 | 710 | 710 | +0.85% | 1,000 | 40億1221万 | +0.85% | 21.89 | 0.74 |
| 2014 |
| 12/30 | 706 | 706 | 698 | 704 | +1.15% | 3,000 | 39億7830万 | 0% | 21.71 | 0.74 |
| 12/29 | 696 | 696 | 696 | 696 | +0.58% | 1,000 | 39億3309万 | -1.28% | 21.46 | 0.73 |
| 12/25 | 692 | 692 | 692 | 692 | -1% | 1,000 | 39億1049万 | -1.84% | 21.34 | 0.73 |
| 12/24 | 693 | 699 | 693 | 699 | 0% | 2,000 | 39億5004万 | -0.99% | 21.55 | 0.73 |
| 12/19 | 699 | 699 | 699 | 699 | +1.01% | 1,000 | 39億5004万 | -1.13% | 21.55 | 0.73 |
| 12/18 | 693 | 693 | 692 | 692 | 0% | 2,000 | 39億1049万 | -2.12% | 21.34 | 0.73 |
| 12/17 | 692 | 692 | 692 | 692 | 0% | 1,000 | 39億1049万 | -2.4% | 21.34 | 0.73 |
| 12/16 | 692 | 692 | 692 | 692 | +0.29% | 1,000 | 39億1049万 | -2.4% | 21.34 | 0.73 |
| 12/12 | 690 | 690 | 690 | 690 | -0.72% | 1,000 | 38億9919万 | -2.82% | 21.27 | 0.72 |
| 12/09 | 710 | 710 | 695 | 695 | -2.11% | 4,000 | 39億2744万 | -2.39% | 21.43 | 0.73 |
| 12/08 | 710 | 710 | 710 | 710 | +1.28% | 1,000 | 40億1221万 | -0.28% | 21.89 | 0.74 |
| 12/03 | 703 | 703 | 701 | 701 | -0.57% | 2,000 | 39億6135万 | -1.68% | 21.61 | 0.74 |
| 12/02 | 710 | 710 | 705 | 705 | -0.7% | 2,000 | 39億8395万 | -1.26% | 21.74 | 0.74 |
| 12/01 | 720 | 720 | 710 | 710 | -1.25% | 2,000 | 40億1221万 | -0.7% | 21.89 | 0.74 |
| 11/27 | 710 | 719 | 710 | 719 | +1.27% | 4,000 | 40億6306万 | +0.56% | 22.17 | 0.75 |
| 11/26 | 700 | 710 | 700 | 710 | +1.43% | 3,000 | 40億1221万 | -0.7% | 21.89 | 0.74 |
| 11/17 | 700 | 700 | 700 | 700 | -1.41% | 1,000 | 39億5570万 | -2.23% | 21.58 | 0.73 |
| 11/14 | 710 | 710 | 710 | 710 | 0% | 1,000 | 40億1221万 | -0.98% | 21.89 | 0.74 |
| 11/13 | 719 | 719 | 710 | 710 | 0% | 3,000 | 40億1221万 | -0.98% | 21.89 | 0.74 |
| 11/12 | 710 | 710 | 710 | 710 | +0.57% | 2,000 | 40億1221万 | -1.11% | 21.89 | 0.74 |
| 11/07 | 706 | 706 | 706 | 706 | -0.14% | 1,000 | 39億8960万 | -1.67% | 21.77 | 0.74 |
| 11/06 | 707 | 707 | 707 | 707 | -1.81% | 1,000 | 39億9525万 | -1.53% | 21.8 | 0.74 |
| 10/27 | 720 | 720 | 720 | 720 | 0% | 2,000 | 40億6872万 | +0.28% | 22.2 | 0.76 |
| 10/17 | 720 | 720 | 720 | 720 | +0.14% | 1,000 | 40億6872万 | +0.28% | 22.2 | 0.76 |
| 10/16 | 719 | 719 | 719 | 719 | 0% | 1,000 | 40億6306万 | +0.28% | 22.17 | 0.75 |
| 10/15 | 719 | 719 | 719 | 719 | +1.99% | 1,000 | 40億6306万 | +0.42% | 22.17 | 0.75 |
| 10/10 | 703 | 705 | 703 | 705 | +0.28% | 2,000 | 39億8395万 | -1.67% | 21.74 | 0.74 |
| 10/08 | 703 | 703 | 703 | 703 | -3.57% | 1,000 | 39億7265万 | -1.95% | 21.67 | 0.74 |
| 10/02 | 725 | 729 | 725 | 729 | +2.68% | 2,000 | 41億1957万 | +1.67% | 22.48 | 0.76 |
| 09/30 | 710 | 710 | 710 | 710 | -3.92% | 1,000 | 40億1221万 | -0.84% | 21.89 | 0.74 |
| 09/29 | 708 | 739 | 708 | 739 | +7.1% | 2,000 | 41億7608万 | +3.21% | 22.78 | 0.78 |
| 09/26 | 705 | 705 | 680 | 690 | -4.83% | 3,000 | 38億9919万 | -3.63% | 21.27 | 0.72 |
| 09/25 | 720 | 735 | 720 | 725 | +0.69% | 5,000 | 40億9697万 | +1.12% | 22.35 | 0.76 |
| 09/24 | 726 | 740 | 720 | 720 | +1.12% | 10,000 | 40億6872万 | +0.56% | 22.2 | 0.76 |
| 09/22 | 712 | 712 | 712 | 712 | -1.11% | 1,000 | 40億2351万 | -0.42% | 21.95 | 0.75 |
| 09/19 | 730 | 730 | 720 | 720 | -2.57% | 3,000 | 40億6872万 | +0.84% | 22.2 | 0.76 |
| 09/18 | 739 | 739 | 739 | 739 | +1.23% | 1,000 | 41億7608万 | +3.79% | 22.78 | 0.78 |
| 09/17 | 725 | 730 | 725 | 730 | +2.1% | 2,000 | 41億2523万 | +2.82% | 22.51 | 0.77 |
| 09/12 | 715 | 715 | 715 | 715 | 0% | 1,000 | 40億4046万 | +0.99% | 22.04 | 0.75 |
| 09/10 | 715 | 715 | 715 | 715 | 0% | 2,000 | 40億4046万 | +1.13% | 22.04 | 0.75 |
| 09/09 | 715 | 715 | 715 | 715 | -2.05% | 1,000 | 40億4046万 | +1.42% | 22.04 | 0.75 |
| 09/05 | 725 | 730 | 725 | 730 | +0.83% | 3,000 | 41億2523万 | +3.69% | 22.51 | 0.77 |
| 09/04 | 724 | 724 | 724 | 724 | +0.56% | 1,000 | 40億9132万 | +3.13% | 22.32 | 0.76 |
| 09/03 | 720 | 720 | 720 | 720 | +1.12% | 1,000 | 40億6872万 | +3% | 22.2 | 0.76 |
| 09/01 | 712 | 712 | 712 | 712 | +0.28% | 1,000 | 40億2351万 | +2.15% | 21.95 | 0.75 |
| 08/27 | 710 | 710 | 710 | 710 | +0.85% | 1,000 | 40億1221万 | +2.16% | 21.89 | 0.74 |
| 08/25 | 704 | 704 | 704 | 704 | -1.54% | 1,000 | 39億7830万 | +1.44% | 21.71 | 0.74 |
| 08/22 | 715 | 715 | 715 | 715 | +0.85% | 1,000 | 40億4046万 | +3.32% | 22.04 | 0.75 |
| 08/18 | 709 | 709 | 709 | 709 | +1.29% | 1,000 | 40億655万 | +2.75% | 21.86 | 0.74 |
| 08/12 | 730 | 730 | 700 | 700 | -3.05% | 2,000 | 39億5570万 | +1.6% | 21.58 | 0.73 |
| 08/08 | 700 | 722 | 700 | 722 | +0.28% | 2,000 | 40億8002万 | +5.09% | 22.26 | 0.76 |
| 08/05 | 720 | 720 | 720 | 720 | +2.86% | 1,000 | 40億6872万 | +5.11% | 22.2 | 0.76 |
| 08/04 | 700 | 700 | 700 | 700 | 0% | 1,000 | 39億5570万 | +2.34% | 21.58 | 0.73 |
| 07/24 | 700 | 700 | 700 | 700 | -3.18% | 1,000 | 39億5570万 | +2.49% | 21.58 | 0.73 |
| 07/18 | 723 | 723 | 723 | 723 | +0.7% | 1,000 | 40億8567万 | +6.01% | 22.29 | 0.76 |
| 07/11 | 718 | 718 | 718 | 718 | 0% | 1,000 | 40億5741万 | +5.74% | 22.14 | 0.75 |
