株価チャート
2014/10/27～2015/03/31
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 | 876 | 880 | 876 | 876 | -0.11% | 300 | 36億9321万 | -0.57% | 5.31 | 0.51 |
| 03/30 | 876 | 877 | 876 | 877 | +0.34% | 300 | 36億9743万 | -0.34% | 5.32 | 0.51 |
| 03/27 | 873 | 874 | 873 | 874 | -2.02% | 300 | 36億8478万 | -0.57% | 5.3 | 0.51 |
| 03/26 | 893 | 895 | 892 | 892 | 0% | 2,000 | 37億6067万 | +1.48% | 5.41 | 0.52 |
| 03/25 | 893 | 898 | 892 | 892 | +0.11% | 1,600 | 37億6067万 | +1.59% | 5.41 | 0.52 |
| 03/24 | 890 | 891 | 890 | 891 | +0.34% | 400 | 37億5645万 | +1.6% | 5.41 | 0.52 |
| 03/23 | 899 | 900 | 887 | 888 | -1.22% | 2,200 | 37億4380万 | +1.37% | 5.39 | 0.52 |
| 03/19 | 895 | 899 | 895 | 899 | +1.01% | 2,400 | 37億9018万 | +2.63% | 5.45 | 0.52 |
| 03/18 | 890 | 895 | 890 | 890 | +0.34% | 1,400 | 37億5224万 | +1.83% | 5.4 | 0.52 |
| 03/17 | 878 | 887 | 877 | 887 | +1.14% | 4,200 | 37億3959万 | +1.49% | 5.38 | 0.52 |
| 03/16 | 872 | 877 | 871 | 877 | +0.57% | 2,400 | 36億9743万 | +0.23% | 5.32 | 0.51 |
| 03/13 | 871 | 872 | 871 | 872 | -0.91% | 400 | 36億7635万 | -0.46% | 5.29 | 0.51 |
| 03/12 | 876 | 880 | 873 | 880 | +0.69% | 1,200 | 37億1008万 | +0.23% | 5.34 | 0.51 |
| 03/11 | 868 | 874 | 867 | 874 | +0.69% | 600 | 36億8478万 | -0.57% | 5.3 | 0.51 |
| 03/10 | 870 | 870 | 868 | 868 | -0.46% | 500 | 36億5948万 | -1.36% | 5.27 | 0.51 |
| 03/09 | 879 | 879 | 871 | 872 | +0.11% | 700 | 36億7635万 | -1.13% | 5.29 | 0.51 |
| 03/06 | 880 | 880 | 871 | 871 | -1.02% | 1,600 | 36億7213万 | -1.36% | 5.28 | 0.51 |
| 03/05 | 888 | 888 | 880 | 880 | -0.23% | 800 | 37億1008万 | -0.56% | 5.34 | 0.51 |
| 03/04 | 882 | 883 | 871 | 882 | 0% | 1,300 | 37億1851万 | -0.34% | 5.35 | 0.51 |
| 03/03 | 882 | 882 | 882 | 882 | -0.11% | 300 | 37億1851万 | -0.34% | 5.35 | 0.51 |
| 03/02 | 870 | 883 | 870 | 883 | +1.49% | 1,100 | 37億2272万 | -0.23% | 5.36 | 0.52 |
| 02/27 | 880 | 880 | 869 | 870 | -1.14% | 2,500 | 36億6792万 | -1.69% | 5.28 | 0.51 |
| 02/26 | 880 | 880 | 880 | 880 | 0% | 200 | 37億1008万 | -0.68% | 5.34 | 0.51 |
| 02/25 | 877 | 880 | 877 | 880 | +0.34% | 300 | 37億1008万 | -0.56% | 5.34 | 0.51 |
| 02/24 | 867 | 877 | 867 | 877 | +1.39% | 300 | 36億9743万 | -1.02% | 5.32 | 0.51 |
| 02/23 | 865 | 865 | 865 | 865 | +0.46% | 1,600 | 36億4684万 | -2.48% | 5.25 | 0.5 |
| 02/20 | 864 | 888 | 860 | 861 | -0.46% | 4,700 | 36億2997万 | -3.04% | 5.22 | 0.5 |
| 02/19 | 864 | 865 | 864 | 865 | -0.35% | 700 | 36億4684万 | -2.81% | 5.25 | 0.5 |
| 02/18 | 861 | 878 | 861 | 868 | +0.7% | 2,000 | 36億5948万 | -2.58% | 5.27 | 0.51 |
| 02/17 | 866 | 870 | 862 | 862 | -0.92% | 800 | 36億3419万 | -3.36% | 5.23 | 0.5 |
| 02/16 | 871 | 871 | 870 | 870 | -0.57% | 2,100 | 36億6792万 | -2.47% | 5.28 | 0.51 |
| 02/13 | 872 | 889 | 872 | 875 | +0.57% | 2,800 | 36億8900万 | -1.91% | 5.31 | 0.51 |
| 02/12 | 877 | 877 | 870 | 870 | -0.8% | 600 | 36億6792万 | -2.36% | 5.28 | 0.51 |
| 02/10 | 885 | 885 | 877 | 877 | -3.52% | 1,700 | 36億9743万 | -1.46% | 5.32 | 0.51 |
| 02/09 | 909 | 909 | 909 | 909 | 0% | 100 | 38億3234万 | +2.25% | 5.51 | 0.53 |
| 02/06 | 910 | 910 | 909 | 909 | -0.11% | 5,700 | 38億3234万 | +2.6% | 5.51 | 0.53 |
| 02/05 | 910 | 910 | 910 | 910 | 0% | 200 | 38億3656万 | +3.06% | 5.52 | 0.53 |
| 02/04 | 910 | 918 | 910 | 910 | 0% | 4,300 | 38億3656万 | +3.41% | 5.52 | 0.53 |
| 02/03 | 910 | 910 | 910 | 910 | -0.55% | 1,000 | 38億3656万 | +3.76% | 5.52 | 0.53 |
| 02/02 | 915 | 915 | 915 | 915 | +1.67% | 300 | 38億5764万 | +4.69% | 5.55 | 0.53 |
| 01/30 | 916 | 917 | 892 | 900 | -0.88% | 3,000 | 37億9440万 | +3.45% | 5.46 | 0.53 |
| 01/29 | 899 | 908 | 881 | 908 | +2.71% | 6,400 | 38億2812万 | +4.73% | 5.51 | 0.53 |
| 01/28 | 889 | 893 | 883 | 884 | -0.56% | 1,200 | 37億2694万 | +2.31% | 5.36 | 0.52 |
| 01/27 | 877 | 889 | 877 | 889 | +1.37% | 1,600 | 37億4802万 | +3.01% | 5.39 | 0.52 |
| 01/23 | 890 | 890 | 877 | 877 | -1.46% | 1,800 | 36億9743万 | +1.86% | 5.32 | 0.51 |
| 01/22 | 890 | 890 | 890 | 890 | +1.37% | 800 | 37億5224万 | +3.61% | 5.4 | 0.52 |
| 01/20 | 888 | 888 | 876 | 878 | +0.23% | 900 | 37億164万 | +2.33% | 5.33 | 0.51 |
| 01/19 | 877 | 897 | 874 | 876 | -1.35% | 600 | 36億9321万 | +2.34% | 5.31 | 0.51 |
| 01/16 | 890 | 890 | 868 | 888 | -1.33% | 7,900 | 37億4380万 | +3.86% | 5.39 | 0.52 |
| 01/15 | 901 | 901 | 900 | 900 | -0.44% | 600 | 37億9440万 | +5.39% | 5.46 | 0.53 |
| 01/14 | 905 | 915 | 901 | 904 | -0.11% | 3,600 | 38億1126万 | +6.1% | 5.48 | 0.53 |
| 01/13 | 898 | 921 | 890 | 905 | +1.23% | 3,100 | 38億1548万 | +6.47% | 5.49 | 0.53 |
| 01/09 | 862 | 894 | 862 | 894 | +1.71% | 9,200 | 37億6910万 | +5.42% | 5.42 | 0.52 |
| 01/08 | 878 | 879 | 864 | 879 | +0.69% | 2,300 | 37億586万 | +3.78% | 5.33 | 0.51 |
| 01/06 | 875 | 876 | 872 | 873 | 0% | 2,700 | 36億8056万 | +3.19% | 5.3 | 0.51 |
| 01/05 | 855 | 880 | 848 | 873 | +2.11% | 5,600 | 36億8056万 | +3.31% | 5.3 | 0.51 |
| 2014 |
| 12/30 | 844 | 878 | 841 | 855 | +1.3% | 4,600 | 36億468万 | +1.3% | 5.19 | 0.5 |
| 12/29 | 840 | 844 | 840 | 844 | +0.48% | 3,300 | 35億5830万 | +0.12% | 5.12 | 0.49 |
| 12/26 | 831 | 840 | 831 | 840 | +1.08% | 4,300 | 35億4144万 | -0.36% | 5.1 | 0.49 |
| 12/25 | 835 | 836 | 831 | 831 | -0.48% | 15,400 | 35億349万 | -1.42% | 5.04 | 0.49 |
| 12/24 | 833 | 838 | 833 | 835 | 0% | 2,200 | 35億2036万 | -1.07% | 5.07 | 0.49 |
| 12/22 | 836 | 836 | 833 | 835 | -0.12% | 2,500 | 35億2036万 | -0.95% | 5.07 | 0.49 |
| 12/19 | 831 | 839 | 831 | 836 | +0.6% | 2,800 | 35億2457万 | -0.83% | 5.07 | 0.49 |
| 12/18 | 830 | 835 | 830 | 831 | 0% | 2,700 | 35億349万 | -1.19% | 5.04 | 0.49 |
| 12/17 | 831 | 835 | 831 | 831 | 0% | 900 | 35億349万 | -1.19% | 5.04 | 0.49 |
| 12/16 | 833 | 833 | 831 | 831 | -0.24% | 1,800 | 35億349万 | -1.07% | 5.04 | 0.49 |
| 12/15 | 839 | 840 | 831 | 833 | -0.83% | 3,500 | 35億1192万 | -0.83% | 5.05 | 0.49 |
| 12/12 | 845 | 845 | 838 | 840 | -0.59% | 2,500 | 35億4144万 | +0.12% | 5.1 | 0.49 |
| 12/11 | 840 | 845 | 837 | 845 | +0.6% | 2,000 | 35億6252万 | +0.84% | 5.13 | 0.49 |
| 12/10 | 842 | 843 | 840 | 840 | -0.24% | 2,600 | 35億4144万 | +0.36% | 5.1 | 0.49 |
| 12/09 | 842 | 845 | 840 | 842 | 0% | 3,500 | 35億4987万 | +0.84% | 5.11 | 0.49 |
| 12/08 | 860 | 860 | 838 | 842 | -1.29% | 6,100 | 35億4987万 | +1.08% | 5.11 | 0.49 |
| 12/05 | 853 | 860 | 852 | 853 | 0% | 3,100 | 35億9624万 | +2.65% | 5.17 | 0.5 |
| 12/04 | 864 | 864 | 852 | 853 | 0% | 4,400 | 35億9624万 | +2.77% | 5.17 | 0.5 |
| 12/03 | 850 | 857 | 850 | 853 | +0.59% | 7,500 | 35億9624万 | +3.02% | 5.17 | 0.5 |
| 12/02 | 855 | 856 | 848 | 848 | -1.4% | 4,000 | 35億7516万 | +2.66% | 5.14 | 0.49 |
| 12/01 | 864 | 864 | 859 | 860 | -0.46% | 1,200 | 36億2576万 | +4.24% | 5.22 | 0.5 |
| 11/28 | 853 | 867 | 853 | 864 | +1.53% | 7,900 | 36億4262万 | +4.98% | 5.24 | 0.5 |
| 11/27 | 853 | 857 | 850 | 851 | +0.12% | 3,400 | 35億8781万 | +3.65% | 5.16 | 0.5 |
| 11/26 | 852 | 860 | 850 | 850 | -0.12% | 3,500 | 35億8360万 | +3.79% | 5.16 | 0.5 |
| 11/25 | 843 | 851 | 843 | 851 | +1.07% | 1,700 | 35億8781万 | +4.03% | 5.16 | 0.5 |
| 11/21 | 840 | 845 | 840 | 842 | -0.36% | 1,300 | 35億4987万 | +2.93% | 5.11 | 0.49 |
| 11/20 | 845 | 850 | 845 | 845 | 0% | 1,000 | 35億6252万 | +3.43% | 5.13 | 0.49 |
| 11/19 | 850 | 867 | 845 | 845 | 0% | 2,900 | 35億6252万 | +3.68% | 5.13 | 0.49 |
| 11/18 | 850 | 870 | 833 | 845 | +4.06% | 16,000 | 35億6252万 | +3.81% | 5.13 | 0.49 |
| 11/17 | 818 | 818 | 811 | 812 | -0.98% | 1,100 | 34億2339万 | 0% | 4.93 | 0.47 |
| 11/14 | 811 | 826 | 811 | 820 | +1.36% | 1,400 | 34億5712万 | +1.11% | 4.97 | 0.48 |
| 11/13 | 809 | 816 | 807 | 809 | 0% | 1,500 | 34億1074万 | -0.12% | 4.91 | 0.47 |
| 11/12 | 817 | 817 | 809 | 809 | -1.34% | 900 | 34億1074万 | -0.12% | 4.91 | 0.47 |
| 11/11 | 812 | 820 | 812 | 820 | +0.49% | 1,000 | 34億5712万 | +1.23% | 4.97 | 0.48 |
| 11/10 | 816 | 816 | 816 | 816 | -0.49% | 500 | 34億4025万 | +0.87% | 4.95 | 0.48 |
| 11/07 | 820 | 820 | 820 | 820 | -0.36% | 100 | 34億5712万 | +1.49% | 4.97 | 0.48 |
| 11/06 | 806 | 830 | 806 | 823 | +2.88% | 7,600 | 34億6976万 | +1.73% | 4.99 | 0.48 |
| 11/05 | 800 | 802 | 800 | 800 | 0% | 2,300 | 33億7280万 | -0.99% | 4.85 | 0.47 |
| 11/04 | 817 | 817 | 790 | 800 | 0% | 3,900 | 33億7280万 | -1.11% | 4.85 | 0.47 |
| 10/31 | 796 | 800 | 796 | 800 | +0.5% | 300 | 33億7280万 | -1.36% | 4.85 | 0.47 |
| 10/30 | 806 | 810 | 794 | 796 | -1.73% | 2,800 | 33億5593万 | -1.97% | 4.83 | 0.46 |
| 10/29 | 811 | 811 | 810 | 810 | -0.12% | 500 | 34億1496万 | -0.49% | 4.91 | 0.47 |
| 10/28 | 824 | 824 | 811 | 811 | -0.49% | 1,200 | 34億1917万 | -0.49% | 4.92 | 0.47 |
| 10/27 | 815 | 815 | 815 | 815 | +0.25% | 300 | 34億3604万 | -0.12% | 4.94 | 0.48 |
