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 | 789 | 789 | 775 | 782 | -0.26% | 39,800 | 138億5042万 | -2.25% | 41.07 | 1.01 |
| 03/30 | 790 | 793 | 781 | 784 | -0.51% | 20,600 | 138億8584万 | -2% | 41.17 | 1.01 |
| 03/27 | 797 | 803 | 777 | 788 | -2.84% | 33,400 | 139億5669万 | -1.5% | 41.38 | 1.01 |
| 03/26 | 810 | 813 | 806 | 811 | -0.12% | 35,900 | 143億6406万 | +1.5% | 42.59 | 1.04 |
| 03/25 | 810 | 813 | 806 | 812 | +0.37% | 47,500 | 143億8177万 | +1.75% | 42.64 | 1.05 |
| 03/24 | 806 | 810 | 804 | 809 | +0.37% | 52,600 | 143億2863万 | +1.63% | 42.48 | 1.04 |
| 03/23 | 804 | 807 | 803 | 806 | +0.5% | 20,100 | 142億7550万 | +1.38% | 42.33 | 1.04 |
| 03/20 | 803 | 804 | 800 | 802 | +0.12% | 17,300 | 142億465万 | +1.13% | 42.12 | 1.03 |
| 03/19 | 802 | 804 | 801 | 801 | -0.12% | 14,100 | 141億8694万 | +1.14% | 42.06 | 1.03 |
| 03/18 | 804 | 804 | 801 | 802 | -0.12% | 16,400 | 142億465万 | +1.52% | 42.12 | 1.03 |
| 03/17 | 806 | 807 | 801 | 803 | 0% | 26,400 | 142億2236万 | +1.77% | 42.17 | 1.03 |
| 03/16 | 800 | 804 | 800 | 803 | +0.37% | 21,600 | 142億2236万 | +2.03% | 42.17 | 1.03 |
| 03/13 | 802 | 803 | 800 | 800 | +0.13% | 37,900 | 141億6923万 | +1.91% | 42.01 | 1.03 |
| 03/12 | 802 | 802 | 796 | 799 | -0.13% | 33,000 | 141億5152万 | +1.91% | 41.96 | 1.03 |
| 03/11 | 796 | 802 | 796 | 800 | 0% | 23,000 | 141億6923万 | +2.3% | 42.01 | 1.03 |
| 03/10 | 803 | 805 | 800 | 800 | -0.25% | 20,600 | 141億6923万 | +2.56% | 42.01 | 1.03 |
| 03/09 | 800 | 804 | 798 | 802 | +0.12% | 12,600 | 142億465万 | +2.95% | 42.12 | 1.03 |
| 03/06 | 804 | 804 | 800 | 801 | -0.12% | 12,300 | 141億8694万 | +3.09% | 42.06 | 1.03 |
| 03/05 | 797 | 804 | 793 | 802 | +0.63% | 23,700 | 142億465万 | +3.48% | 42.12 | 1.03 |
| 03/04 | 797 | 800 | 789 | 797 | 0% | 22,000 | 141億1609万 | +3.1% | 41.85 | 1.03 |
| 03/03 | 802 | 803 | 794 | 797 | -0.38% | 28,300 | 141億1609万 | +3.37% | 41.85 | 1.03 |
| 03/02 | 799 | 805 | 795 | 800 | +0.5% | 25,200 | 141億6923万 | +4.03% | 42.01 | 1.03 |
| 02/27 | 806 | 809 | 790 | 796 | -0.87% | 53,000 | 140億9838万 | +3.78% | 41.8 | 1.02 |
| 02/26 | 797 | 808 | 795 | 803 | +1.65% | 72,100 | 142億2236万 | +4.97% | 42.17 | 1.03 |
| 02/25 | 793 | 793 | 788 | 790 | -0.38% | 30,200 | 139億9211万 | +3.54% | 41.49 | 1.02 |
| 02/24 | 780 | 793 | 780 | 793 | +1.93% | 43,000 | 140億4525万 | +4.07% | 41.64 | 1.02 |
| 02/23 | 780 | 786 | 778 | 778 | +0.13% | 35,500 | 137億7958万 | +2.37% | 40.86 | 1 |
| 02/20 | 774 | 778 | 774 | 777 | +0.13% | 17,900 | 137億6186万 | +2.51% | 40.8 | 1 |
| 02/19 | 771 | 777 | 771 | 776 | +0.26% | 30,300 | 137億4415万 | +2.51% | 40.75 | 1 |
| 02/18 | 775 | 775 | 770 | 774 | +0.65% | 22,800 | 137億873万 | +2.38% | 40.65 | 1 |
| 02/17 | 768 | 774 | 762 | 769 | +0.65% | 23,800 | 136億2017万 | +1.85% | 40.38 | 0.99 |
| 02/16 | 769 | 771 | 763 | 764 | -0.13% | 26,200 | 135億3161万 | +1.33% | 40.12 | 0.98 |
| 02/13 | 769 | 769 | 762 | 765 | 0% | 20,200 | 135億4933万 | +1.59% | 40.17 | 0.98 |
| 02/12 | 768 | 770 | 765 | 765 | +0.26% | 27,400 | 135億4933万 | +1.73% | 40.17 | 0.98 |
| 02/10 | 766 | 769 | 760 | 763 | -0.52% | 18,900 | 135億1390万 | +1.6% | 40.07 | 0.98 |
| 02/09 | 770 | 770 | 761 | 767 | +1.05% | 18,700 | 135億8475万 | +2.13% | 40.28 | 0.99 |
| 02/06 | 755 | 761 | 755 | 759 | +0.53% | 25,000 | 134億4306万 | +1.2% | 39.86 | 0.98 |
| 02/05 | 760 | 764 | 755 | 755 | -0.66% | 24,900 | 133億7221万 | +0.67% | 39.65 | 0.97 |
| 02/04 | 758 | 761 | 751 | 760 | +1.2% | 27,200 | 134億6077万 | +1.33% | 39.91 | 0.98 |
| 02/03 | 759 | 765 | 750 | 751 | -1.05% | 35,600 | 133億136万 | +0.27% | 39.44 | 0.97 |
| 02/02 | 758 | 762 | 753 | 759 | +0.13% | 39,400 | 134億4306万 | +1.34% | 39.86 | 0.98 |
| 01/30 | 755 | 760 | 749 | 758 | +0.66% | 45,800 | 134億2534万 | +1.2% | 39.81 | 0.98 |
| 01/29 | 755 | 755 | 749 | 753 | -0.26% | 37,900 | 133億3679万 | +0.53% | 39.54 | 0.97 |
| 01/28 | 752 | 755 | 750 | 755 | +0.13% | 21,500 | 133億7221万 | +0.94% | 39.65 | 0.97 |
| 01/27 | 752 | 755 | 749 | 754 | +0.53% | 27,800 | 133億5450万 | +0.8% | 39.6 | 0.97 |
| 01/26 | 745 | 751 | 745 | 750 | +0.27% | 22,600 | 132億8365万 | +0.27% | 39.39 | 0.97 |
| 01/23 | 744 | 749 | 743 | 748 | +0.13% | 39,800 | 132億4823万 | 0% | 39.28 | 0.96 |
| 01/22 | 749 | 749 | 743 | 747 | -0.27% | 24,300 | 132億3052万 | -0.13% | 39.23 | 0.96 |
| 01/21 | 751 | 754 | 747 | 749 | -0.27% | 30,900 | 132億6594万 | +0.13% | 39.33 | 0.96 |
| 01/20 | 747 | 751 | 744 | 751 | +0.94% | 22,800 | 133億136万 | +0.4% | 39.44 | 0.97 |
| 01/19 | 745 | 745 | 741 | 744 | +0.27% | 20,800 | 131億7738万 | -0.67% | 39.07 | 0.96 |
| 01/16 | 749 | 749 | 739 | 742 | -0.93% | 25,200 | 131億4196万 | -1.07% | 38.97 | 0.96 |
| 01/15 | 739 | 749 | 739 | 749 | +1.35% | 25,100 | 132億6594万 | -0.27% | 39.33 | 0.96 |
| 01/14 | 747 | 750 | 739 | 739 | -1.07% | 35,200 | 130億8883万 | -1.6% | 38.81 | 0.95 |
| 01/13 | 741 | 747 | 740 | 747 | +0.4% | 50,800 | 132億3052万 | -0.53% | 39.23 | 0.96 |
| 01/09 | 746 | 747 | 742 | 744 | -0.53% | 21,300 | 131億7738万 | -1.06% | 39.07 | 0.96 |
| 01/08 | 745 | 748 | 745 | 748 | +0.67% | 17,200 | 132億4823万 | -0.53% | 39.28 | 0.96 |
| 01/07 | 746 | 750 | 742 | 743 | -0.27% | 41,300 | 131億5967万 | -1.2% | 39.02 | 0.96 |
| 01/06 | 751 | 752 | 745 | 745 | -1.19% | 43,500 | 131億9509万 | -0.93% | 39.12 | 0.96 |
| 01/05 | 754 | 761 | 750 | 754 | +0.4% | 33,000 | 133億5450万 | +0.13% | 39.6 | 0.97 |
| 2014 |
| 12/30 | 753 | 753 | 748 | 751 | -0.27% | 12,100 | 133億136万 | -0.27% | 39.44 | 0.97 |
| 12/29 | 748 | 754 | 747 | 753 | +0.8% | 32,200 | 133億3679万 | 0% | 39.54 | 0.97 |
| 12/26 | 745 | 750 | 744 | 747 | +0.27% | 20,900 | 132億3052万 | -0.8% | 39.23 | 0.96 |
| 12/25 | 747 | 750 | 743 | 745 | -0.8% | 98,600 | 131億9509万 | -1.06% | 39.12 | 0.96 |
| 12/24 | 755 | 755 | 746 | 751 | -0.13% | 65,900 | 133億136万 | -0.4% | 39.44 | 0.97 |
| 12/22 | 756 | 759 | 747 | 752 | -0.4% | 44,900 | 133億1908万 | -0.27% | 39.49 | 0.97 |
| 12/19 | 749 | 755 | 748 | 755 | +1.21% | 37,500 | 133億7221万 | +0.13% | 39.65 | 0.97 |
| 12/18 | 747 | 749 | 744 | 746 | +0.4% | 31,800 | 132億1281万 | -1.06% | 39.18 | 0.96 |
| 12/17 | 745 | 747 | 743 | 743 | -0.4% | 48,800 | 131億5967万 | -1.59% | 39.02 | 0.96 |
| 12/16 | 750 | 753 | 746 | 746 | -0.8% | 44,400 | 132億1281万 | -1.32% | 39.18 | 0.96 |
| 12/15 | 754 | 760 | 750 | 752 | -0.27% | 23,800 | 133億1908万 | -0.66% | 39.49 | 0.97 |
| 12/12 | 755 | 764 | 752 | 754 | +0.67% | 44,100 | 133億5450万 | -0.53% | 39.6 | 0.97 |
| 12/11 | 754 | 757 | 748 | 749 | -0.66% | 36,800 | 132億6594万 | -1.19% | 39.33 | 0.96 |
| 12/10 | 763 | 763 | 754 | 754 | -1.82% | 50,500 | 133億5450万 | -0.66% | 39.6 | 0.97 |
| 12/09 | 768 | 771 | 763 | 768 | 0% | 37,800 | 136億246万 | +1.19% | 40.33 | 0.99 |
| 12/08 | 767 | 769 | 763 | 768 | +0.79% | 38,800 | 136億246万 | +1.19% | 40.33 | 0.99 |
| 12/05 | 754 | 762 | 753 | 762 | +1.2% | 36,800 | 134億9619万 | +0.53% | 40.02 | 0.98 |
| 12/04 | 755 | 759 | 750 | 753 | 0% | 28,800 | 133億3679万 | -0.4% | 39.54 | 0.97 |
| 12/03 | 751 | 758 | 751 | 753 | 0% | 46,600 | 133億3679万 | -0.26% | 39.54 | 0.97 |
| 12/02 | 751 | 754 | 750 | 753 | -0.13% | 26,200 | 133億3679万 | -0.13% | 39.54 | 0.97 |
| 12/01 | 755 | 764 | 751 | 754 | +0.13% | 41,700 | 133億5450万 | +0.13% | 39.6 | 0.97 |
| 11/28 | 747 | 753 | 743 | 753 | +0.8% | 33,400 | 133億3679万 | +0.27% | 39.54 | 0.97 |
| 11/27 | 753 | 754 | 745 | 747 | -0.93% | 35,200 | 132億3052万 | -0.4% | 39.23 | 0.96 |
| 11/26 | 760 | 761 | 750 | 754 | -0.53% | 29,200 | 133億5450万 | +0.67% | 39.6 | 0.97 |
| 11/25 | 759 | 764 | 756 | 758 | +0.8% | 57,300 | 134億2534万 | +1.34% | 39.81 | 0.98 |
| 11/21 | 754 | 755 | 746 | 752 | -0.13% | 44,700 | 133億1908万 | +0.94% | 39.49 | 0.97 |
| 11/20 | 758 | 758 | 752 | 753 | 0% | 24,600 | 133億3679万 | +1.21% | 39.54 | 0.97 |
| 11/19 | 758 | 759 | 751 | 753 | -0.26% | 22,800 | 133億3679万 | +1.35% | 39.54 | 0.97 |
| 11/18 | 753 | 759 | 752 | 755 | +0.53% | 25,500 | 133億7221万 | +1.75% | 39.65 | 0.97 |
| 11/17 | 767 | 767 | 750 | 751 | -1.7% | 64,800 | 133億136万 | +1.21% | 39.44 | 0.97 |
| 11/14 | 772 | 772 | 753 | 764 | -0.26% | 44,400 | 135億3161万 | +2.96% | 40.12 | 0.98 |
| 11/13 | 766 | 769 | 764 | 766 | 0% | 27,000 | 135億6704万 | +3.1% | 40.23 | 0.99 |
| 11/12 | 767 | 776 | 765 | 766 | -0.65% | 25,200 | 135億6704万 | +2.96% | 40.23 | 0.99 |
| 11/11 | 789 | 789 | 764 | 771 | +0.65% | 37,500 | 136億5559万 | +3.49% | 40.49 | 0.99 |
| 11/10 | 767 | 775 | 764 | 766 | 0% | 17,400 | 135億6704万 | +2.82% | 40.23 | 0.99 |
| 11/07 | 769 | 773 | 762 | 766 | +0.13% | 25,400 | 135億6704万 | +2.68% | 40.23 | 0.99 |
| 11/06 | 763 | 781 | 763 | 765 | +0.39% | 44,100 | 135億4933万 | +2.27% | 40.17 | 0.98 |
| 11/05 | 763 | 772 | 762 | 762 | -1.3% | 37,400 | 134億9619万 | +1.74% | 40.02 | 0.98 |
| 11/04 | 777 | 788 | 768 | 772 | +0.26% | 48,800 | 136億7331万 | +2.8% | 40.54 | 0.99 |
| 10/31 | 766 | 772 | 742 | 770 | +6.8% | 59,400 | 136億3788万 | +2.26% | 40.44 | 0.99 |
