株価チャート
2014/09/26～2015/03/31
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 | 375 | 375 | 375 | 375 | -3.35% | 1,000 | 34億6399万 | -5.54% | 15.24 | 0.68 |
| 03/26 | 388 | 388 | 388 | 388 | -0.51% | 1,000 | 35億8407万 | -2.51% | 15.77 | 0.71 |
| 03/23 | 392 | 394 | 389 | 390 | -0.26% | 6,000 | 36億255万 | -2.26% | 15.85 | 0.71 |
| 03/19 | 392 | 392 | 391 | 391 | -1.01% | 2,000 | 36億1179万 | -2.01% | 15.89 | 0.71 |
| 03/18 | 395 | 395 | 395 | 395 | -1.25% | 1,000 | 36億4874万 | -1% | 16.05 | 0.72 |
| 03/12 | 401 | 401 | 400 | 400 | -0.25% | 3,000 | 36億9492万 | +0.25% | 16.25 | 0.73 |
| 03/11 | 403 | 403 | 401 | 401 | -1.23% | 3,000 | 37億416万 | +0.75% | 16.3 | 0.73 |
| 03/09 | 405 | 406 | 403 | 406 | -0.49% | 3,000 | 37億5035万 | +2.01% | 16.5 | 0.74 |
| 03/06 | 410 | 410 | 408 | 408 | 0% | 3,000 | 37億6882万 | +2.77% | 16.58 | 0.74 |
| 03/05 | 404 | 408 | 404 | 408 | +1.24% | 8,000 | 37億6882万 | +2.77% | 16.58 | 0.74 |
| 03/04 | 404 | 405 | 403 | 403 | -0.25% | 13,000 | 37億2263万 | +1.51% | 16.38 | 0.73 |
| 03/03 | 403 | 404 | 403 | 404 | +0.5% | 7,000 | 37億3187万 | +1.76% | 16.42 | 0.73 |
| 03/02 | 404 | 404 | 401 | 402 | -0.74% | 7,000 | 37億1340万 | +1.52% | 16.34 | 0.73 |
| 02/27 | 405 | 409 | 401 | 405 | 0% | 26,000 | 37億4111万 | +2.27% | 16.46 | 0.74 |
| 02/26 | 400 | 418 | 400 | 405 | +1.76% | 26,000 | 37億4111万 | +2.27% | 16.46 | 0.74 |
| 02/25 | 400 | 400 | 398 | 398 | 0% | 12,000 | 36億7645万 | +0.51% | 16.17 | 0.72 |
| 02/24 | 400 | 400 | 398 | 398 | -0.5% | 3,000 | 36億7645万 | +0.51% | 16.17 | 0.72 |
| 02/23 | 399 | 400 | 399 | 400 | +0.25% | 2,000 | 36億9492万 | +1.01% | 16.25 | 0.73 |
| 02/20 | 397 | 399 | 397 | 399 | +0.5% | 6,000 | 36億8569万 | +0.76% | 16.21 | 0.73 |
| 02/19 | 397 | 397 | 397 | 397 | 0% | 3,000 | 36億6721万 | +0.25% | 16.13 | 0.72 |
| 02/18 | 397 | 397 | 391 | 397 | -0.25% | 5,000 | 36億6721万 | +0.25% | 16.13 | 0.72 |
| 02/09 | 398 | 398 | 398 | 398 | +2.05% | 1,000 | 36億7645万 | +0.51% | 16.17 | 0.72 |
| 02/06 | 390 | 390 | 390 | 390 | +0.78% | 3,000 | 36億255万 | -1.52% | 15.85 | 0.71 |
| 02/04 | 384 | 387 | 384 | 387 | -1.28% | 7,000 | 35億7484万 | -2.52% | 15.73 | 0.7 |
| 02/03 | 398 | 398 | 392 | 392 | -1.51% | 2,000 | 36億2102万 | -1.26% | 15.93 | 0.71 |
| 02/02 | 399 | 399 | 391 | 398 | -0.25% | 3,000 | 36億7645万 | +0.25% | 16.17 | 0.72 |
| 01/30 | 388 | 399 | 388 | 399 | +2.05% | 3,000 | 36億8569万 | +0.5% | 16.21 | 0.73 |
| 01/29 | 390 | 395 | 390 | 391 | +0.26% | 4,000 | 36億1179万 | -1.51% | 15.89 | 0.71 |
| 01/28 | 390 | 390 | 390 | 390 | 0% | 1,000 | 36億255万 | -1.76% | 15.85 | 0.71 |
| 01/27 | 390 | 390 | 390 | 390 | 0% | 1,000 | 36億255万 | -1.76% | 15.85 | 0.71 |
| 01/26 | 390 | 390 | 390 | 390 | 0% | 1,000 | 36億255万 | -2.01% | 15.85 | 0.71 |
| 01/23 | 390 | 390 | 383 | 390 | 0% | 3,000 | 36億255万 | -2.01% | 15.85 | 0.71 |
| 01/22 | 395 | 399 | 385 | 390 | -2.5% | 7,000 | 36億255万 | -2.01% | 15.85 | 0.71 |
| 01/21 | 400 | 400 | 400 | 400 | -0.74% | 2,000 | 36億9492万 | +0.76% | 16.25 | 0.73 |
| 01/20 | 401 | 405 | 401 | 403 | +0.25% | 8,000 | 37億2263万 | +1.51% | 16.38 | 0.73 |
| 01/19 | 398 | 402 | 398 | 402 | +1.01% | 3,000 | 37億1340万 | +1.26% | 16.34 | 0.73 |
| 01/16 | 395 | 398 | 395 | 398 | -0.5% | 2,000 | 36億7645万 | +0.25% | 16.17 | 0.72 |
| 01/15 | 400 | 400 | 400 | 400 | +0.5% | 3,000 | 36億9492万 | +0.76% | 16.25 | 0.73 |
| 01/13 | 398 | 398 | 398 | 398 | -0.5% | 1,000 | 36億7645万 | +0.25% | 16.17 | 0.72 |
| 01/09 | 398 | 400 | 398 | 400 | +0.5% | 3,000 | 36億9492万 | +0.76% | 16.25 | 0.73 |
| 01/07 | 395 | 398 | 392 | 398 | -0.5% | 3,000 | 36億7645万 | 0% | 16.17 | 0.72 |
| 01/06 | 408 | 408 | 400 | 400 | 0% | 2,000 | 36億9492万 | +0.5% | 16.25 | 0.73 |
| 01/05 | 400 | 408 | 400 | 400 | -1.23% | 7,000 | 36億9492万 | +0.5% | 16.25 | 0.73 |
| 2014 |
| 12/30 | 400 | 405 | 400 | 405 | +1.25% | 2,000 | 37億4111万 | +1.76% | 16.46 | 0.74 |
| 12/29 | 395 | 400 | 395 | 400 | 0% | 4,000 | 36億9492万 | +0.5% | 16.26 | 0.73 |
| 12/26 | 398 | 402 | 398 | 400 | +0.5% | 6,000 | 36億9492万 | +0.76% | 16.26 | 0.73 |
| 12/25 | 400 | 401 | 398 | 398 | -0.5% | 15,000 | 36億7645万 | +0.25% | 16.17 | 0.72 |
| 12/24 | 400 | 400 | 400 | 400 | +0.76% | 17,000 | 36億9492万 | +0.76% | 16.26 | 0.73 |
| 12/22 | 397 | 397 | 397 | 397 | 0% | 3,000 | 36億6721万 | 0% | 16.13 | 0.72 |
| 12/19 | 396 | 397 | 396 | 397 | +1.02% | 2,000 | 36億6721万 | 0% | 16.13 | 0.72 |
| 12/18 | 396 | 400 | 393 | 393 | -1.01% | 14,000 | 36億3026万 | -1.01% | 15.97 | 0.71 |
| 12/17 | 390 | 397 | 390 | 397 | +1.79% | 2,000 | 36億6721万 | -0.25% | 16.13 | 0.72 |
| 12/16 | 393 | 397 | 390 | 390 | -2.01% | 3,000 | 36億255万 | -2.01% | 15.85 | 0.71 |
| 12/15 | 390 | 400 | 390 | 398 | +0.51% | 4,000 | 36億7645万 | 0% | 16.17 | 0.72 |
| 12/12 | 393 | 398 | 393 | 396 | +0.76% | 7,000 | 36億5797万 | -0.5% | 16.09 | 0.72 |
| 12/11 | 387 | 393 | 387 | 393 | +1.55% | 2,000 | 36億3026万 | -1.26% | 15.97 | 0.71 |
| 12/09 | 382 | 387 | 382 | 387 | 0% | 4,000 | 35億7484万 | -2.76% | 15.73 | 0.7 |
| 12/08 | 390 | 390 | 387 | 387 | -2.27% | 2,000 | 35億7484万 | -3.01% | 15.73 | 0.7 |
| 12/05 | 396 | 396 | 396 | 396 | -1.25% | 1,000 | 36億5797万 | -0.75% | 16.09 | 0.72 |
| 12/04 | 401 | 402 | 401 | 401 | 0% | 7,000 | 37億416万 | +0.5% | 16.3 | 0.73 |
| 12/03 | 401 | 401 | 401 | 401 | 0% | 2,000 | 37億416万 | +0.75% | 16.3 | 0.73 |
| 12/02 | 403 | 403 | 401 | 401 | 0% | 6,000 | 37億416万 | +1.01% | 16.3 | 0.73 |
| 12/01 | 401 | 401 | 401 | 401 | +0.25% | 1,000 | 37億416万 | +1.26% | 16.3 | 0.73 |
| 11/27 | 402 | 403 | 396 | 400 | -0.74% | 13,000 | 36億9492万 | +1.27% | 16.26 | 0.73 |
| 11/26 | 400 | 403 | 400 | 403 | 0% | 3,000 | 37億2263万 | +2.28% | 16.38 | 0.73 |
| 11/25 | 405 | 405 | 397 | 403 | +0.25% | 12,000 | 37億2263万 | +2.54% | 16.38 | 0.73 |
| 11/21 | 395 | 402 | 395 | 402 | +0.25% | 4,000 | 37億1340万 | +2.55% | 16.34 | 0.73 |
| 11/20 | 388 | 401 | 388 | 401 | +1.26% | 50,000 | 37億416万 | +2.3% | 16.3 | 0.73 |
| 11/19 | 396 | 396 | 396 | 396 | 0% | 1,000 | 36億5797万 | +1.02% | 16.09 | 0.72 |
| 11/18 | 393 | 396 | 389 | 396 | +0.76% | 22,000 | 36億5797万 | +1.02% | 16.09 | 0.72 |
| 11/17 | 393 | 393 | 393 | 393 | 0% | 1,000 | 36億3026万 | 0% | 15.97 | 0.71 |
| 11/13 | 400 | 400 | 385 | 393 | -1.75% | 13,000 | 36億3026万 | 0% | 15.97 | 0.71 |
| 11/12 | 400 | 404 | 400 | 400 | 0% | 4,000 | 36億9492万 | +1.78% | 16.26 | 0.73 |
| 11/11 | 411 | 412 | 400 | 400 | -1.23% | 16,000 | 36億9492万 | +1.78% | 16.26 | 0.73 |
| 11/10 | 406 | 412 | 399 | 405 | +0.75% | 11,000 | 37億4111万 | +3.05% | 16.46 | 0.74 |
| 11/07 | 402 | 402 | 402 | 402 | 0% | 5,000 | 37億1340万 | +2.29% | 16.34 | 0.73 |
| 11/06 | 404 | 405 | 401 | 402 | +1.01% | 9,000 | 37億1340万 | +2.29% | 16.34 | 0.73 |
| 11/05 | 404 | 405 | 398 | 398 | -0.5% | 7,000 | 36億7645万 | +1.27% | 16.17 | 0.72 |
| 11/04 | 397 | 404 | 396 | 400 | +1.01% | 24,000 | 36億9492万 | +1.78% | 16.26 | 0.73 |
| 10/31 | 395 | 396 | 395 | 396 | +0.25% | 5,000 | 36億5797万 | +1.02% | 16.09 | 0.72 |
| 10/30 | 392 | 395 | 392 | 395 | 0% | 2,000 | 36億4874万 | +0.77% | 16.05 | 0.72 |
| 10/29 | 394 | 395 | 394 | 395 | +0.25% | 4,000 | 36億4874万 | +0.77% | 16.05 | 0.72 |
| 10/28 | 394 | 394 | 394 | 394 | 0% | 1,000 | 36億3950万 | +0.51% | 16.01 | 0.72 |
| 10/27 | 396 | 396 | 393 | 394 | +1.55% | 3,000 | 36億3950万 | +0.51% | 16.01 | 0.72 |
| 10/24 | 383 | 388 | 383 | 388 | +2.92% | 4,000 | 35億8407万 | -1.02% | 15.77 | 0.71 |
| 10/21 | 377 | 377 | 377 | 377 | +1.62% | 2,000 | 34億8246万 | -3.83% | 15.32 | 0.69 |
| 10/20 | 362 | 371 | 361 | 371 | +0.27% | 13,000 | 34億2704万 | -5.36% | 15.08 | 0.67 |
| 10/17 | 383 | 383 | 370 | 370 | -1.33% | 6,000 | 34億1780万 | -5.61% | 15.04 | 0.67 |
| 10/16 | 383 | 383 | 375 | 375 | -2.09% | 2,000 | 34億6399万 | -4.58% | 15.24 | 0.68 |
| 10/15 | 380 | 383 | 380 | 383 | -0.78% | 7,000 | 35億3789万 | -2.79% | 15.56 | 0.7 |
| 10/14 | 385 | 386 | 385 | 386 | -1.53% | 2,000 | 35億6560万 | -2.03% | 15.69 | 0.7 |
| 10/10 | 393 | 393 | 392 | 392 | -2% | 2,000 | 36億2102万 | -0.51% | 15.93 | 0.71 |
| 10/09 | 402 | 405 | 399 | 400 | -1.48% | 45,000 | 36億9492万 | +1.52% | 16.26 | 0.73 |
| 10/07 | 400 | 406 | 400 | 406 | +1.5% | 6,000 | 37億5035万 | +3.05% | 16.5 | 0.74 |
| 10/06 | 400 | 400 | 400 | 400 | +0.76% | 1,000 | 36億9492万 | +1.78% | 16.26 | 0.73 |
| 10/03 | 397 | 398 | 397 | 397 | -1.73% | 3,000 | 36億6721万 | +1.02% | 16.13 | 0.72 |
| 10/02 | 404 | 404 | 389 | 404 | +0.25% | 17,000 | 37億3187万 | +3.06% | 16.42 | 0.73 |
| 09/30 | 402 | 403 | 402 | 403 | +0.25% | 5,000 | 37億2263万 | +3.07% | 16.38 | 0.73 |
| 09/29 | 406 | 412 | 402 | 402 | +0.75% | 6,000 | 37億1340万 | +2.81% | 16.34 | 0.73 |
| 09/26 | 395 | 405 | 395 | 399 | +0.25% | 9,000 | 36億8569万 | +2.31% | 16.22 | 0.73 |
