株価チャート
2014/10/31～2015/03/31
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 | 972 | 973 | 954 | 963 | -0.41% | 36,000 | 217億7377万 | -3.22% | 37.01 | 1.53 |
| 03/30 | 969 | 974 | 964 | 967 | -0.21% | 38,000 | 218億6421万 | -3.01% | 37.16 | 1.54 |
| 03/27 | 954 | 973 | 945 | 969 | -0.1% | 193,000 | 219億943万 | -2.81% | 37.24 | 1.54 |
| 03/26 | 995 | 998 | 970 | 970 | -3.29% | 312,000 | 219億3204万 | -2.81% | 37.28 | 1.55 |
| 03/25 | 1,005 | 1,006 | 1,003 | 1,003 | -0.5% | 96,000 | 226億7819万 | +0.4% | 38.54 | 1.6 |
| 03/24 | 1,008 | 1,008 | 1,005 | 1,008 | 0% | 49,000 | 227億9124万 | +1% | 38.74 | 1.61 |
| 03/23 | 1,004 | 1,008 | 1,003 | 1,008 | +0.2% | 41,000 | 227億9124万 | +1.1% | 38.74 | 1.61 |
| 03/20 | 1,005 | 1,008 | 1,005 | 1,006 | 0% | 32,000 | 227億4602万 | +1% | 38.66 | 1.6 |
| 03/19 | 1,008 | 1,008 | 1,004 | 1,006 | -0.2% | 26,000 | 227億4602万 | +1.11% | 38.66 | 1.6 |
| 03/18 | 1,007 | 1,008 | 1,003 | 1,008 | +0.1% | 19,000 | 227億9124万 | +1.51% | 38.74 | 1.61 |
| 03/17 | 1,008 | 1,008 | 1,005 | 1,007 | +0.3% | 11,000 | 227億6863万 | +1.61% | 38.7 | 1.6 |
| 03/16 | 1,001 | 1,005 | 999 | 1,004 | +0.3% | 32,000 | 227億80万 | +1.52% | 38.58 | 1.6 |
| 03/13 | 1,010 | 1,010 | 1,001 | 1,001 | -0.2% | 32,000 | 226億3296万 | +1.52% | 38.47 | 1.59 |
| 03/12 | 998 | 1,003 | 997 | 1,003 | +0.6% | 28,000 | 226億7819万 | +1.93% | 38.54 | 1.6 |
| 03/11 | 993 | 999 | 993 | 997 | +0.2% | 15,000 | 225億4252万 | +1.63% | 38.31 | 1.59 |
| 03/10 | 997 | 998 | 993 | 995 | -0.2% | 29,000 | 224億9730万 | +1.63% | 38.24 | 1.59 |
| 03/09 | 997 | 997 | 996 | 997 | 0% | 10,000 | 225億4252万 | +2.15% | 38.31 | 1.59 |
| 03/06 | 991 | 997 | 991 | 997 | +0.3% | 20,000 | 225億4252万 | +2.36% | 38.31 | 1.59 |
| 03/05 | 993 | 994 | 992 | 994 | -0.1% | 14,000 | 224億7469万 | +2.37% | 38.2 | 1.58 |
| 03/04 | 997 | 997 | 995 | 995 | 0% | 10,000 | 224億9730万 | +2.68% | 38.24 | 1.59 |
| 03/03 | 999 | 999 | 993 | 995 | -0.5% | 33,000 | 224億9730万 | +3% | 38.24 | 1.59 |
| 03/02 | 1,000 | 1,000 | 997 | 1,000 | +0.4% | 22,000 | 226億1035万 | +3.84% | 38.43 | 1.59 |
| 02/27 | 999 | 999 | 996 | 996 | -0.3% | 14,000 | 225億1991万 | +3.86% | 38.28 | 1.59 |
| 02/26 | 996 | 999 | 993 | 999 | +0.71% | 29,000 | 225億8774万 | +4.5% | 38.39 | 1.59 |
| 02/25 | 990 | 998 | 990 | 992 | -0.7% | 20,000 | 224億2947万 | +4.09% | 38.12 | 1.58 |
| 02/24 | 990 | 999 | 986 | 999 | +1.42% | 22,000 | 225億8774万 | +5.16% | 38.39 | 1.59 |
| 02/23 | 984 | 990 | 981 | 985 | 0% | 20,000 | 222億7120万 | +4.12% | 37.85 | 1.57 |
| 02/20 | 987 | 987 | 985 | 985 | -0.3% | 14,000 | 222億7120万 | +4.56% | 37.85 | 1.57 |
| 02/19 | 990 | 993 | 988 | 988 | -0.5% | 13,000 | 223億3903万 | +5.22% | 37.97 | 1.57 |
| 02/18 | 985 | 993 | 985 | 993 | +1.12% | 29,000 | 224億5208万 | +6.09% | 38.16 | 1.58 |
| 02/17 | 978 | 983 | 977 | 982 | +0.41% | 19,000 | 222億337万 | +5.36% | 37.74 | 1.56 |
| 02/16 | 985 | 985 | 976 | 978 | -0.71% | 22,000 | 221億1293万 | +5.39% | 37.58 | 1.56 |
| 02/13 | 978 | 988 | 976 | 985 | +2.71% | 43,000 | 222億7120万 | +6.49% | 37.85 | 1.57 |
| 02/12 | 961 | 964 | 959 | 959 | +0.1% | 26,000 | 216億8333万 | +4.13% | 36.85 | 1.53 |
| 02/10 | 945 | 968 | 945 | 958 | +1.38% | 21,000 | 216億6072万 | +4.24% | 36.82 | 1.53 |
| 02/09 | 940 | 945 | 940 | 945 | +0.85% | 17,000 | 213億6678万 | +3.05% | 36.32 | 1.51 |
| 02/06 | 937 | 940 | 935 | 937 | 0% | 12,000 | 211億8590万 | +2.4% | 36.01 | 1.49 |
| 02/05 | 932 | 939 | 932 | 937 | 0% | 8,000 | 211億8590万 | +2.63% | 36.01 | 1.49 |
| 02/04 | 933 | 937 | 931 | 937 | 0% | 10,000 | 211億8590万 | +2.85% | 36.01 | 1.49 |
| 02/03 | 935 | 940 | 930 | 937 | +0.11% | 23,000 | 211億8590万 | +3.08% | 36.01 | 1.49 |
| 02/02 | 935 | 939 | 932 | 936 | -0.43% | 11,000 | 211億6329万 | +3.2% | 35.97 | 1.49 |
| 01/30 | 936 | 949 | 936 | 940 | +1.08% | 27,000 | 212億5373万 | +3.87% | 36.12 | 1.5 |
| 01/29 | 926 | 930 | 924 | 930 | +0.43% | 15,000 | 210億2763万 | +2.99% | 35.74 | 1.48 |
| 01/28 | 925 | 929 | 925 | 926 | +0.11% | 22,000 | 209億3719万 | +2.89% | 35.59 | 1.48 |
| 01/27 | 920 | 925 | 917 | 925 | +0.54% | 13,000 | 209億1458万 | +3.01% | 35.55 | 1.47 |
| 01/26 | 916 | 923 | 916 | 920 | +0.44% | 16,000 | 208億153万 | +2.68% | 35.35 | 1.47 |
| 01/23 | 914 | 917 | 914 | 916 | +0.33% | 10,000 | 207億1108万 | +2.35% | 35.2 | 1.46 |
| 01/22 | 917 | 917 | 913 | 913 | +0.11% | 9,000 | 206億4325万 | +2.24% | 35.09 | 1.45 |
| 01/21 | 909 | 918 | 909 | 912 | -0.76% | 13,000 | 206億2064万 | +2.24% | 35.05 | 1.45 |
| 01/20 | 906 | 919 | 905 | 919 | +1.88% | 21,000 | 207億7891万 | +3.14% | 35.32 | 1.46 |
| 01/19 | 901 | 903 | 901 | 902 | +0.11% | 6,000 | 203億9454万 | +1.46% | 34.66 | 1.44 |
| 01/16 | 905 | 905 | 900 | 901 | -0.44% | 18,000 | 203億7193万 | +1.46% | 34.62 | 1.44 |
| 01/15 | 900 | 905 | 900 | 905 | +0.67% | 10,000 | 204億6237万 | +2.03% | 34.78 | 1.44 |
| 01/14 | 900 | 905 | 899 | 899 | +0.33% | 15,000 | 203億2671万 | +1.35% | 34.55 | 1.43 |
| 01/13 | 893 | 897 | 891 | 896 | +0.11% | 11,000 | 202億5888万 | +1.13% | 34.43 | 1.43 |
| 01/09 | 896 | 898 | 893 | 895 | -0.11% | 12,000 | 202億3627万 | +1.13% | 34.39 | 1.43 |
| 01/08 | 896 | 896 | 890 | 896 | 0% | 15,000 | 202億5888万 | +1.24% | 34.43 | 1.43 |
| 01/07 | 900 | 900 | 896 | 896 | -0.44% | 10,000 | 202億5888万 | +1.36% | 34.43 | 1.43 |
| 01/06 | 904 | 904 | 900 | 900 | -0.44% | 25,000 | 203億4932万 | +1.81% | 34.59 | 1.43 |
| 01/05 | 905 | 905 | 898 | 904 | +0.67% | 14,000 | 204億3976万 | +2.38% | 34.74 | 1.44 |
| 2014 |
| 12/30 | 892 | 898 | 892 | 898 | +0.9% | 19,000 | 203億410万 | +1.81% | 34.21 | 1.42 |
| 12/29 | 888 | 890 | 887 | 890 | +0.34% | 24,000 | 201億2321万 | +1.02% | 33.9 | 1.41 |
| 12/26 | 885 | 887 | 881 | 887 | +0.23% | 9,000 | 200億5538万 | +0.68% | 33.79 | 1.4 |
| 12/25 | 885 | 886 | 882 | 885 | 0% | 15,000 | 200億1016万 | +0.57% | 33.71 | 1.4 |
| 12/24 | 888 | 888 | 884 | 885 | +0.11% | 19,000 | 200億1016万 | +0.57% | 33.71 | 1.4 |
| 12/22 | 879 | 884 | 879 | 884 | +0.57% | 9,000 | 199億8755万 | +0.45% | 33.67 | 1.4 |
| 12/19 | 879 | 884 | 878 | 879 | 0% | 14,000 | 198億7450万 | -0.11% | 33.48 | 1.39 |
| 12/18 | 881 | 881 | 879 | 879 | +0.8% | 8,000 | 198億7450万 | -0.11% | 33.48 | 1.39 |
| 12/17 | 871 | 872 | 870 | 872 | -0.46% | 8,000 | 197億1623万 | -0.8% | 33.22 | 1.38 |
| 12/16 | 880 | 880 | 876 | 876 | -0.45% | 15,000 | 198億667万 | -0.34% | 33.37 | 1.38 |
| 12/15 | 880 | 881 | 880 | 880 | +0.11% | 7,000 | 198億9711万 | +0.11% | 33.52 | 1.39 |
| 12/12 | 880 | 883 | 879 | 879 | -0.11% | 31,000 | 198億7450万 | 0% | 33.48 | 1.39 |
| 12/11 | 879 | 882 | 879 | 880 | -0.11% | 12,000 | 198億9711万 | +0.23% | 33.52 | 1.39 |
| 12/10 | 880 | 883 | 880 | 881 | +0.11% | 11,000 | 199億1972万 | +0.34% | 33.56 | 1.39 |
| 12/09 | 885 | 885 | 880 | 880 | 0% | 12,000 | 198億9711万 | +0.23% | 33.52 | 1.39 |
| 12/08 | 880 | 884 | 880 | 880 | 0% | 9,000 | 198億9711万 | +0.23% | 33.52 | 1.39 |
| 12/05 | 882 | 884 | 880 | 880 | -0.23% | 12,000 | 198億9711万 | +0.23% | 33.52 | 1.39 |
| 12/04 | 881 | 883 | 880 | 882 | 0% | 11,000 | 199億4233万 | +0.46% | 33.6 | 1.39 |
| 12/03 | 885 | 885 | 882 | 882 | 0% | 11,000 | 199億4233万 | +0.68% | 33.6 | 1.39 |
| 12/02 | 885 | 885 | 880 | 882 | -0.34% | 8,000 | 199億4233万 | +0.8% | 33.6 | 1.39 |
| 12/01 | 882 | 885 | 881 | 885 | +0.34% | 12,000 | 200億1016万 | +1.26% | 33.71 | 1.4 |
| 11/28 | 884 | 885 | 881 | 882 | 0% | 8,000 | 199億4233万 | +1.15% | 33.6 | 1.39 |
| 11/27 | 879 | 882 | 879 | 882 | +0.34% | 25,000 | 199億4233万 | +1.38% | 33.6 | 1.39 |
| 11/26 | 877 | 883 | 877 | 879 | -0.11% | 15,000 | 198億7450万 | +1.15% | 33.48 | 1.39 |
| 11/25 | 880 | 880 | 877 | 880 | +0.11% | 6,000 | 198億9711万 | +1.5% | 33.52 | 1.39 |
| 11/21 | 883 | 885 | 876 | 879 | -0.45% | 14,000 | 198億7450万 | +1.62% | 33.48 | 1.39 |
| 11/20 | 880 | 883 | 880 | 883 | +1.15% | 6,000 | 199億6494万 | +2.32% | 33.64 | 1.39 |
| 11/19 | 880 | 883 | 872 | 873 | -0.8% | 11,000 | 197億3884万 | +1.28% | 33.26 | 1.38 |
| 11/18 | 871 | 880 | 871 | 880 | +0.69% | 10,000 | 198億9711万 | +2.33% | 33.52 | 1.39 |
| 11/17 | 880 | 882 | 871 | 874 | -0.68% | 12,000 | 197億6145万 | +1.75% | 33.29 | 1.38 |
| 11/14 | 885 | 885 | 878 | 880 | -0.11% | 20,000 | 198億9711万 | +2.56% | 33.52 | 1.39 |
| 11/13 | 868 | 881 | 867 | 881 | +0.8% | 26,000 | 199億1972万 | +2.8% | 33.56 | 1.39 |
| 11/12 | 875 | 875 | 871 | 874 | +0.46% | 9,000 | 197億6145万 | +2.1% | 33.29 | 1.38 |
| 11/11 | 870 | 870 | 868 | 870 | +0.12% | 8,000 | 196億7101万 | +1.75% | 33.14 | 1.37 |
| 11/10 | 866 | 871 | 865 | 869 | +0.35% | 11,000 | 196億4840万 | +1.76% | 33.1 | 1.37 |
| 11/07 | 867 | 869 | 863 | 866 | -0.57% | 14,000 | 195億8057万 | +1.52% | 32.99 | 1.37 |
| 11/06 | 876 | 876 | 871 | 871 | -0.57% | 5,000 | 196億9362万 | +2.11% | 33.18 | 1.38 |
| 11/05 | 870 | 876 | 870 | 876 | +0.46% | 14,000 | 198億667万 | +2.82% | 33.37 | 1.38 |
| 11/04 | 881 | 888 | 866 | 872 | -0.91% | 32,000 | 197億1623万 | +2.35% | 33.22 | 1.38 |
| 10/31 | 885 | 888 | 873 | 880 | -1.12% | 35,000 | 198億9711万 | +3.29% | 33.52 | 1.39 |
