株価チャート
2014/10/29～2015/03/31
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 | 813 | 815 | 812 | 815 | +0.37% | 1,400 | 62億2363万 | +0.12% | 9.82 | 0.6 |
| 03/30 | 812 | 812 | 812 | 812 | +0.12% | 400 | 62億73万 | -0.25% | 9.78 | 0.6 |
| 03/27 | 830 | 830 | 811 | 811 | -2.41% | 500 | 61億9309万 | -0.37% | 9.77 | 0.6 |
| 03/26 | 844 | 844 | 830 | 831 | -1.07% | 1,900 | 63億4582万 | +2.09% | 10.01 | 0.62 |
| 03/25 | 840 | 840 | 835 | 840 | +0.84% | 2,400 | 64億1454万 | +3.32% | 10.12 | 0.62 |
| 03/24 | 835 | 837 | 833 | 833 | -0.24% | 3,200 | 63億6109万 | +2.59% | 10.03 | 0.62 |
| 03/23 | 827 | 836 | 827 | 835 | +0.97% | 9,800 | 63億7636万 | +2.96% | 10.06 | 0.62 |
| 03/20 | 816 | 828 | 815 | 827 | +1.47% | 5,700 | 63億1527万 | +2.1% | 9.96 | 0.61 |
| 03/19 | 812 | 817 | 812 | 815 | +0.49% | 3,700 | 62億2363万 | +0.74% | 9.82 | 0.6 |
| 03/18 | 810 | 814 | 810 | 811 | +0.12% | 1,000 | 61億9309万 | +0.37% | 9.77 | 0.6 |
| 03/17 | 810 | 820 | 810 | 810 | 0% | 3,500 | 61億8545万 | +0.25% | 9.76 | 0.6 |
| 03/16 | 810 | 810 | 810 | 810 | +0.37% | 12,200 | 61億8545万 | +0.25% | 9.76 | 0.6 |
| 03/13 | 810 | 810 | 806 | 807 | -0.37% | 5,200 | 61億6254万 | -0.12% | 9.72 | 0.6 |
| 03/12 | 810 | 810 | 810 | 810 | 0% | 2,200 | 61億8545万 | +0.37% | 9.76 | 0.6 |
| 03/11 | 807 | 810 | 807 | 810 | +0.25% | 2,200 | 61億8545万 | +0.37% | 9.76 | 0.6 |
| 03/10 | 809 | 809 | 808 | 808 | -0.12% | 400 | 61億7018万 | +0.12% | 9.73 | 0.6 |
| 03/09 | 805 | 810 | 805 | 809 | +0.75% | 3,000 | 61億7782万 | +0.25% | 9.74 | 0.6 |
| 03/06 | 803 | 803 | 803 | 803 | -0.74% | 100 | 61億3200万 | -0.37% | 9.67 | 0.6 |
| 03/05 | 809 | 810 | 809 | 809 | +0.75% | 400 | 61億7782万 | +0.25% | 9.74 | 0.6 |
| 03/04 | 808 | 809 | 803 | 803 | -0.74% | 900 | 61億3200万 | -0.5% | 9.67 | 0.6 |
| 03/03 | 805 | 809 | 805 | 809 | 0% | 500 | 61億7782万 | +0.25% | 9.74 | 0.6 |
| 03/02 | 809 | 809 | 809 | 809 | +0.37% | 100 | 61億7782万 | +0.25% | 9.74 | 0.6 |
| 02/27 | 815 | 815 | 800 | 806 | -0.37% | 4,400 | 61億5491万 | -0.12% | 9.71 | 0.6 |
| 02/26 | 810 | 810 | 805 | 809 | +0.5% | 2,600 | 61億7782万 | +0.25% | 9.74 | 0.6 |
| 02/25 | 810 | 810 | 804 | 805 | -0.62% | 1,500 | 61億4727万 | -0.25% | 9.69 | 0.6 |
| 02/24 | 810 | 810 | 810 | 810 | 0% | 6,500 | 61億8545万 | +0.37% | 9.76 | 0.6 |
| 02/23 | 810 | 810 | 796 | 810 | +0.12% | 3,700 | 61億8545万 | +0.5% | 9.76 | 0.6 |
| 02/20 | 810 | 810 | 809 | 809 | -0.12% | 2,200 | 61億7782万 | +0.37% | 9.74 | 0.6 |
| 02/19 | 810 | 819 | 810 | 810 | -0.25% | 4,300 | 61億8545万 | +0.5% | 9.76 | 0.6 |
| 02/18 | 810 | 812 | 810 | 812 | -0.37% | 300 | 62億73万 | +0.62% | 9.78 | 0.6 |
| 02/17 | 812 | 815 | 812 | 815 | -0.12% | 300 | 62億2363万 | +0.99% | 9.82 | 0.6 |
| 02/16 | 805 | 816 | 805 | 816 | +2% | 33,400 | 62億3127万 | +0.99% | 9.83 | 0.61 |
| 02/13 | 798 | 800 | 797 | 800 | -0.12% | 1,100 | 61億909万 | -0.99% | 9.63 | 0.59 |
| 02/12 | 810 | 810 | 801 | 801 | +0.13% | 700 | 61億1673万 | -0.87% | 9.65 | 0.59 |
| 02/10 | 802 | 802 | 800 | 800 | -0.37% | 300 | 61億909万 | -0.99% | 9.63 | 0.59 |
| 02/09 | 803 | 803 | 803 | 803 | -0.25% | 100 | 61億3200万 | -0.62% | 9.67 | 0.6 |
| 02/06 | 800 | 805 | 800 | 805 | 0% | 1,200 | 61億4727万 | -0.37% | 9.69 | 0.6 |
| 02/05 | 805 | 805 | 805 | 805 | 0% | 200 | 61億4727万 | -0.37% | 9.69 | 0.6 |
| 02/04 | 809 | 809 | 796 | 805 | -0.12% | 700 | 61億4727万 | -0.37% | 9.69 | 0.6 |
| 02/03 | 798 | 806 | 795 | 806 | +1% | 2,400 | 61億5491万 | -0.12% | 9.71 | 0.6 |
| 02/02 | 800 | 800 | 798 | 798 | -0.25% | 600 | 60億9382万 | -1.24% | 9.61 | 0.59 |
| 01/30 | 798 | 800 | 798 | 800 | -1.23% | 400 | 61億909万 | -1.11% | 9.63 | 0.59 |
| 01/29 | 806 | 810 | 806 | 810 | 0% | 6,200 | 61億8545万 | 0% | 9.76 | 0.6 |
| 01/28 | 800 | 810 | 797 | 810 | +0.62% | 1,600 | 61億8545万 | 0% | 9.76 | 0.6 |
| 01/27 | 800 | 805 | 800 | 805 | 0% | 1,100 | 61億4727万 | -0.62% | 9.69 | 0.6 |
| 01/26 | 809 | 809 | 800 | 805 | -0.49% | 2,600 | 61億4727万 | -0.74% | 9.69 | 0.6 |
| 01/23 | 810 | 810 | 800 | 809 | +0.12% | 2,900 | 61億7782万 | -0.37% | 9.74 | 0.6 |
| 01/22 | 810 | 810 | 808 | 808 | 0% | 800 | 61億7018万 | -0.49% | 9.73 | 0.6 |
| 01/21 | 810 | 810 | 808 | 808 | 0% | 400 | 61億7018万 | -0.62% | 9.73 | 0.6 |
| 01/20 | 808 | 808 | 808 | 808 | +1% | 500 | 61億7018万 | -0.62% | 9.73 | 0.6 |
| 01/19 | 806 | 810 | 800 | 800 | -0.74% | 3,500 | 61億909万 | -1.72% | 9.63 | 0.59 |
| 01/16 | 810 | 810 | 805 | 806 | -0.49% | 1,000 | 61億5491万 | -0.98% | 9.71 | 0.6 |
| 01/15 | 811 | 825 | 810 | 810 | -1.7% | 3,200 | 61億8545万 | -0.49% | 9.76 | 0.6 |
| 01/14 | 825 | 826 | 824 | 824 | -0.12% | 12,700 | 62億9236万 | +1.1% | 9.92 | 0.61 |
| 01/13 | 825 | 825 | 825 | 825 | -0.6% | 100 | 63億 | +1.35% | 9.94 | 0.61 |
| 01/09 | 820 | 830 | 820 | 830 | +0.61% | 1,300 | 63億3818万 | +2.09% | 10 | 0.62 |
| 01/08 | 795 | 825 | 795 | 825 | +4.04% | 1,100 | 63億 | +1.48% | 9.94 | 0.61 |
| 01/07 | 794 | 796 | 793 | 793 | -0.38% | 1,600 | 60億5563万 | -2.34% | 9.55 | 0.59 |
| 01/06 | 805 | 805 | 796 | 796 | -1.24% | 1,300 | 60億7854万 | -2.09% | 9.59 | 0.59 |
| 01/05 | 815 | 815 | 806 | 806 | -0.49% | 2,100 | 61億5491万 | -0.86% | 9.71 | 0.6 |
| 2014 |
| 12/30 | 808 | 819 | 808 | 810 | +0.25% | 1,100 | 61億8545万 | -0.49% | 9.76 | 0.6 |
| 12/29 | 802 | 808 | 800 | 808 | +0.75% | 1,400 | 61億7018万 | -0.74% | 9.73 | 0.6 |
| 12/26 | 771 | 802 | 771 | 802 | +2.56% | 2,100 | 61億2436万 | -1.47% | 9.66 | 0.6 |
| 12/25 | 799 | 804 | 782 | 782 | -5.67% | 13,200 | 59億7163万 | -3.93% | 9.42 | 0.58 |
| 12/24 | 829 | 829 | 814 | 829 | +2.85% | 2,400 | 63億3054万 | +1.72% | 9.98 | 0.62 |
| 12/22 | 802 | 815 | 802 | 806 | -2.66% | 3,200 | 61億5491万 | -0.98% | 9.71 | 0.6 |
| 12/19 | 806 | 828 | 804 | 828 | +2.1% | 1,600 | 63億2291万 | +1.72% | 9.97 | 0.61 |
| 12/18 | 810 | 811 | 806 | 811 | -1.1% | 1,200 | 61億9309万 | -0.37% | 9.77 | 0.6 |
| 12/17 | 810 | 820 | 810 | 820 | +0.49% | 3,100 | 62億6182万 | +0.74% | 9.88 | 0.61 |
| 12/16 | 816 | 816 | 816 | 816 | -1.69% | 100 | 62億3127万 | +0.37% | 9.83 | 0.61 |
| 12/15 | 830 | 830 | 825 | 830 | +0.24% | 400 | 63億3818万 | +2.22% | 10 | 0.62 |
| 12/12 | 828 | 828 | 828 | 828 | +0.36% | 600 | 63億2291万 | +2.22% | 9.97 | 0.61 |
| 12/11 | 826 | 826 | 811 | 825 | +1.23% | 2,000 | 63億 | +1.98% | 9.94 | 0.61 |
| 12/10 | 820 | 820 | 815 | 815 | +0.12% | 3,200 | 62億2363万 | +1.12% | 9.82 | 0.6 |
| 12/09 | 815 | 815 | 814 | 814 | -0.49% | 300 | 62億1600万 | +1.12% | 9.8 | 0.6 |
| 12/08 | 812 | 820 | 812 | 818 | +0.86% | 3,300 | 62億4654万 | +1.74% | 9.85 | 0.61 |
| 12/05 | 811 | 811 | 811 | 811 | 0% | 600 | 61億9309万 | +1% | 9.77 | 0.6 |
| 12/04 | 811 | 811 | 810 | 811 | 0% | 1,700 | 61億9309万 | +1.12% | 9.77 | 0.6 |
| 12/03 | 811 | 811 | 810 | 811 | +0.12% | 10,300 | 61億9309万 | +1.38% | 9.77 | 0.6 |
| 12/02 | 796 | 811 | 796 | 810 | -0.12% | 2,100 | 61億8545万 | +1.5% | 9.76 | 0.6 |
| 11/28 | 807 | 811 | 800 | 811 | +0.5% | 1,200 | 61億9309万 | +1.88% | 9.77 | 0.6 |
| 11/27 | 807 | 807 | 807 | 807 | -0.49% | 100 | 61億6254万 | +1.64% | 9.72 | 0.6 |
| 11/26 | 808 | 811 | 778 | 811 | -0.25% | 2,200 | 61億9309万 | +2.27% | 9.77 | 0.6 |
| 11/25 | 810 | 813 | 810 | 813 | 0% | 12,000 | 62億836万 | +2.78% | 9.79 | 0.6 |
| 11/21 | 813 | 813 | 811 | 813 | +0.25% | 900 | 62億836万 | +3.04% | 9.79 | 0.6 |
| 11/20 | 813 | 813 | 811 | 811 | +0.12% | 300 | 61億9309万 | +3.05% | 9.77 | 0.6 |
| 11/19 | 810 | 810 | 806 | 810 | 0% | 1,100 | 61億8545万 | +3.18% | 9.76 | 0.6 |
| 11/18 | 812 | 812 | 809 | 810 | +0.62% | 1,600 | 61億8545万 | +3.32% | 9.76 | 0.6 |
| 11/17 | 805 | 811 | 805 | 805 | -0.74% | 9,300 | 61億4727万 | +2.94% | 9.69 | 0.6 |
| 11/14 | 810 | 811 | 810 | 811 | +0.12% | 1,300 | 61億9309万 | +3.97% | 9.77 | 0.6 |
| 11/13 | 812 | 812 | 810 | 810 | -0.12% | 1,000 | 61億8545万 | +3.98% | 9.76 | 0.6 |
| 11/12 | 810 | 814 | 797 | 811 | +0.62% | 4,000 | 61億9309万 | +4.24% | 9.77 | 0.6 |
| 11/11 | 806 | 810 | 806 | 806 | +1% | 700 | 61億5491万 | +3.87% | 9.71 | 0.6 |
| 11/10 | 790 | 798 | 790 | 798 | +1.01% | 1,200 | 60億9382万 | +3.1% | 9.61 | 0.59 |
| 11/07 | 797 | 800 | 790 | 790 | -0.63% | 14,000 | 60億3273万 | +2.2% | 9.51 | 0.59 |
| 11/06 | 798 | 798 | 795 | 795 | -0.25% | 6,100 | 60億7091万 | +2.98% | 9.57 | 0.59 |
| 11/05 | 795 | 799 | 779 | 797 | +4.87% | 3,100 | 60億8618万 | +3.37% | 9.6 | 0.59 |
| 11/04 | 797 | 811 | 755 | 760 | -3.55% | 12,000 | 58億363万 | -1.17% | 9.15 | 0.56 |
| 10/31 | 787 | 788 | 780 | 788 | +0.38% | 2,100 | 60億1745万 | +2.6% | 9.49 | 0.58 |
| 10/29 | 780 | 785 | 780 | 785 | +0.64% | 2,800 | 59億9454万 | +2.35% | 9.45 | 0.58 |
