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 | 4,005 | 4,095 | 3,985 | 4,075 | +2.13% | 347,000 | 2329億571万 | +3.09% | 7.88 | 0.51 |
| 03/30 | 3,950 | 4,025 | 3,905 | 3,990 | -0.37% | 367,400 | 2280億4755万 | +1.06% | 7.71 | 0.5 |
| 03/27 | 4,110 | 4,170 | 3,945 | 4,005 | -2.08% | 495,800 | 2289億487万 | +1.52% | 7.74 | 0.5 |
| 03/26 | 3,950 | 4,120 | 3,945 | 4,090 | +3.54% | 604,700 | 2337億6303万 | +3.68% | 7.91 | 0.51 |
| 03/25 | 3,950 | 3,985 | 3,900 | 3,950 | -0.13% | 225,300 | 2257億6136万 | +0.2% | 7.64 | 0.49 |
| 03/24 | 3,855 | 4,015 | 3,845 | 3,955 | +2.73% | 610,100 | 2260億4713万 | +0.3% | 7.64 | 0.49 |
| 03/23 | 3,845 | 3,855 | 3,825 | 3,850 | +0.65% | 223,700 | 2200億4588万 | -2.38% | 7.44 | 0.48 |
| 03/20 | 3,840 | 3,840 | 3,805 | 3,825 | -0.39% | 193,700 | 2186億1701万 | -3.19% | 7.39 | 0.47 |
| 03/19 | 3,855 | 3,880 | 3,815 | 3,840 | +0.13% | 219,400 | 2194億7433万 | -2.91% | 7.42 | 0.48 |
| 03/18 | 3,875 | 3,895 | 3,820 | 3,835 | -1.54% | 291,000 | 2191億8856万 | -3.08% | 7.41 | 0.48 |
| 03/17 | 3,930 | 3,945 | 3,885 | 3,895 | +0.13% | 141,500 | 2226億1785万 | -1.62% | 7.53 | 0.48 |
| 03/16 | 3,850 | 3,935 | 3,815 | 3,890 | -0.38% | 410,500 | 2223億3207万 | -1.64% | 7.52 | 0.48 |
| 03/13 | 3,880 | 3,920 | 3,835 | 3,905 | +1.69% | 408,600 | 2231億8940万 | -1.11% | 7.55 | 0.48 |
| 03/12 | 3,835 | 3,850 | 3,800 | 3,840 | +0.52% | 230,300 | 2194億7433万 | -2.54% | 7.42 | 0.48 |
| 03/11 | 3,880 | 3,885 | 3,805 | 3,820 | -2.92% | 360,200 | 2183億3124万 | -3% | 7.38 | 0.47 |
| 03/10 | 4,000 | 4,020 | 3,935 | 3,935 | -1.25% | 150,100 | 2249億404万 | +0.05% | 7.61 | 0.49 |
| 03/09 | 4,010 | 4,020 | 3,965 | 3,985 | -0.62% | 134,500 | 2277億6178万 | +1.66% | 7.7 | 0.49 |
| 03/06 | 4,050 | 4,050 | 3,975 | 4,010 | -0.62% | 229,500 | 2291億9065万 | +2.72% | 7.75 | 0.5 |
| 03/05 | 4,020 | 4,085 | 4,015 | 4,035 | +0.37% | 214,800 | 2306億1952万 | +3.91% | 7.8 | 0.5 |
| 03/04 | 4,000 | 4,045 | 3,985 | 4,020 | +0.25% | 258,200 | 2297億6219万 | +4.04% | 7.77 | 0.5 |
| 03/03 | 3,990 | 4,010 | 3,970 | 4,010 | +0.12% | 136,700 | 2291億9065万 | +4.26% | 7.75 | 0.5 |
| 03/02 | 4,025 | 4,050 | 3,950 | 4,005 | -0.12% | 217,400 | 2289億487万 | +4.62% | 7.74 | 0.5 |
| 02/27 | 4,080 | 4,080 | 3,990 | 4,010 | -1.84% | 320,000 | 2291億9065万 | +5.3% | 7.75 | 0.5 |
| 02/26 | 4,010 | 4,110 | 4,005 | 4,085 | +2.77% | 415,900 | 2334億7725万 | +7.87% | 7.9 | 0.51 |
| 02/25 | 3,915 | 3,980 | 3,915 | 3,975 | +0.63% | 181,500 | 2271億9023万 | +5.69% | 7.68 | 0.49 |
| 02/24 | 3,905 | 3,970 | 3,880 | 3,950 | +0.89% | 320,500 | 2257億6136万 | +5.59% | 7.64 | 0.49 |
| 02/23 | 4,010 | 4,010 | 3,875 | 3,915 | -2.25% | 356,200 | 2237億6094万 | +5.3% | 7.57 | 0.49 |
| 02/20 | 4,010 | 4,010 | 3,970 | 4,005 | -0.25% | 191,800 | 2289億487万 | +8.33% | 7.74 | 0.5 |
| 02/19 | 3,975 | 4,015 | 3,955 | 4,015 | +1.01% | 175,100 | 2294億7642万 | +9.25% | 7.76 | 0.5 |
| 02/18 | 4,000 | 4,005 | 3,930 | 3,975 | +0.13% | 225,200 | 2271億9023万 | +8.84% | 7.68 | 0.49 |
| 02/17 | 4,020 | 4,020 | 3,955 | 3,970 | -1.12% | 159,600 | 2269億446万 | +9.28% | 7.67 | 0.49 |
| 02/16 | 3,950 | 4,020 | 3,945 | 4,015 | +1.77% | 265,500 | 2294億7642万 | +10.94% | 7.76 | 0.5 |
| 02/13 | 3,905 | 3,950 | 3,900 | 3,945 | +1.81% | 283,700 | 2254億7559万 | +9.49% | 7.63 | 0.49 |
| 02/12 | 3,905 | 3,930 | 3,830 | 3,875 | -0.13% | 322,800 | 2214億7475万 | +8% | 7.49 | 0.48 |
| 02/10 | 3,795 | 3,885 | 3,775 | 3,880 | +2.11% | 337,400 | 2217億6053万 | +8.47% | 7.5 | 0.48 |
| 02/09 | 3,775 | 3,825 | 3,760 | 3,800 | +1.2% | 264,400 | 2171億8814万 | +6.38% | 7.35 | 0.47 |
| 02/06 | 3,695 | 3,805 | 3,665 | 3,755 | +2.32% | 368,000 | 2146億1618万 | +5.12% | 7.26 | 0.47 |
| 02/05 | 3,715 | 3,745 | 3,655 | 3,670 | -3.04% | 253,400 | 2097億5802万 | +2.71% | 7.09 | 0.46 |
| 02/04 | 3,810 | 3,860 | 3,760 | 3,785 | +2.3% | 515,500 | 2163億3082万 | +5.79% | 7.32 | 0.47 |
| 02/03 | 3,650 | 3,735 | 3,630 | 3,700 | +2.78% | 338,800 | 2114億7267万 | +3.41% | 7.15 | 0.46 |
| 02/02 | 3,590 | 3,640 | 3,570 | 3,600 | +0.28% | 208,800 | 2057億5719万 | +0.5% | 6.96 | 0.45 |
| 01/30 | 3,510 | 3,620 | 3,510 | 3,590 | +2.57% | 355,200 | 2051億8564万 | 0% | 6.94 | 0.45 |
| 01/29 | 3,510 | 3,525 | 3,485 | 3,500 | -1.55% | 157,200 | 2000億4171万 | -2.62% | 6.77 | 0.43 |
| 01/28 | 3,515 | 3,565 | 3,460 | 3,555 | -0.56% | 277,600 | 2031億8522万 | -1.17% | 6.87 | 0.44 |
| 01/27 | 3,550 | 3,580 | 3,510 | 3,575 | +0.99% | 223,600 | 2043億2832万 | -0.56% | 6.91 | 0.44 |
| 01/26 | 3,530 | 3,550 | 3,490 | 3,540 | +0.57% | 213,800 | 2023億2790万 | -1.42% | 6.84 | 0.44 |
| 01/23 | 3,500 | 3,530 | 3,475 | 3,520 | +1.44% | 288,800 | 2011億8481万 | -1.98% | 6.8 | 0.44 |
| 01/22 | 3,445 | 3,475 | 3,440 | 3,470 | +0.73% | 307,200 | 1983億2707万 | -3.4% | 6.71 | 0.43 |
| 01/21 | 3,465 | 3,525 | 3,425 | 3,445 | -0.58% | 404,800 | 1968億9820万 | -4.15% | 6.66 | 0.43 |
| 01/20 | 3,395 | 3,465 | 3,390 | 3,465 | +2.06% | 262,200 | 1980億4129万 | -3.67% | 6.7 | 0.43 |
| 01/19 | 3,440 | 3,480 | 3,385 | 3,395 | +0.15% | 466,600 | 1940億4046万 | -5.69% | 6.56 | 0.42 |
| 01/16 | 3,420 | 3,440 | 3,375 | 3,390 | -1.45% | 389,200 | 1937億5469万 | -6.07% | 6.55 | 0.42 |
| 01/15 | 3,475 | 3,515 | 3,435 | 3,440 | -0.15% | 453,000 | 1966億1242万 | -4.97% | 6.65 | 0.43 |
| 01/14 | 3,480 | 3,485 | 3,420 | 3,445 | -1.29% | 280,100 | 1968億9820万 | -5.1% | 6.66 | 0.43 |
| 01/13 | 3,585 | 3,590 | 3,480 | 3,490 | -3.99% | 337,700 | 1994億7016万 | -4.12% | 6.75 | 0.43 |
| 01/09 | 3,630 | 3,645 | 3,600 | 3,635 | +0.83% | 168,600 | 2077億5761万 | -0.36% | 7.03 | 0.45 |
| 01/08 | 3,645 | 3,650 | 3,590 | 3,605 | +0.56% | 185,600 | 2060億4296万 | -1.15% | 6.97 | 0.45 |
| 01/07 | 3,570 | 3,635 | 3,560 | 3,585 | +0.14% | 168,500 | 2048億9987万 | -1.75% | 6.93 | 0.45 |
| 01/06 | 3,645 | 3,665 | 3,570 | 3,580 | -4.79% | 293,200 | 2046億1409万 | -2.16% | 6.92 | 0.44 |
| 01/05 | 3,810 | 3,815 | 3,755 | 3,760 | -1.05% | 133,100 | 2149億195万 | +2.31% | 7.27 | 0.47 |
| 2014 |
| 12/30 | 3,800 | 3,825 | 3,780 | 3,800 | +0.26% | 137,900 | 2171億8814万 | +3.06% | 7.35 | 0.47 |
| 12/29 | 3,805 | 3,820 | 3,770 | 3,790 | +0.26% | 135,600 | 2166億1660万 | +2.57% | 7.33 | 0.47 |
| 12/26 | 3,790 | 3,810 | 3,740 | 3,780 | -0.26% | 157,600 | 2160億4505万 | +2.11% | 7.31 | 0.47 |
| 12/25 | 3,755 | 3,795 | 3,730 | 3,790 | -0.26% | 169,200 | 2166億1660万 | +2.24% | 7.33 | 0.47 |
| 12/24 | 3,825 | 3,845 | 3,760 | 3,800 | -0.39% | 353,700 | 2171億8814万 | +2.37% | 7.35 | 0.47 |
| 12/22 | 3,745 | 3,830 | 3,725 | 3,815 | +3.81% | 507,700 | 2180億4547万 | +2.72% | 7.37 | 0.47 |
| 12/19 | 3,615 | 3,675 | 3,580 | 3,675 | +2.65% | 332,200 | 2100億4380万 | -1.1% | 7.1 | 0.46 |
| 12/18 | 3,545 | 3,605 | 3,520 | 3,580 | +2.29% | 463,900 | 2046億1409万 | -3.76% | 6.92 | 0.44 |
| 12/17 | 3,430 | 3,525 | 3,430 | 3,500 | +0.86% | 451,400 | 2000億4171万 | -6.12% | 6.77 | 0.43 |
| 12/16 | 3,515 | 3,535 | 3,450 | 3,470 | -2.12% | 323,100 | 1983億2707万 | -7.22% | 6.71 | 0.43 |
| 12/15 | 3,535 | 3,575 | 3,510 | 3,545 | -0.28% | 226,600 | 2026億1368万 | -5.59% | 6.85 | 0.44 |
| 12/12 | 3,575 | 3,590 | 3,525 | 3,555 | +1.28% | 378,800 | 2031億8522万 | -5.48% | 6.87 | 0.44 |
| 12/11 | 3,475 | 3,530 | 3,460 | 3,510 | -0.71% | 303,900 | 2006億1326万 | -6.67% | 6.78 | 0.44 |
| 12/10 | 3,510 | 3,565 | 3,475 | 3,535 | +0.14% | 453,600 | 2020億4213万 | -6.06% | 6.83 | 0.44 |
| 12/09 | 3,570 | 3,575 | 3,520 | 3,530 | -2.35% | 631,600 | 2017億5635万 | -6.27% | 6.82 | 0.44 |
| 12/08 | 3,665 | 3,670 | 3,610 | 3,615 | -1.23% | 285,900 | 2066億1451万 | -4.09% | 6.99 | 0.45 |
| 12/05 | 3,720 | 3,725 | 3,630 | 3,660 | -1.35% | 486,500 | 2091億8648万 | -2.84% | 7.07 | 0.45 |
| 12/04 | 3,710 | 3,735 | 3,665 | 3,710 | +0.54% | 310,500 | 2120億4421万 | -1.38% | 7.17 | 0.46 |
| 12/03 | 3,685 | 3,705 | 3,645 | 3,690 | +0.27% | 376,700 | 2109億112万 | -1.63% | 7.13 | 0.46 |
| 12/02 | 3,660 | 3,690 | 3,605 | 3,680 | +1.52% | 363,700 | 2103億2957万 | -1.76% | 7.11 | 0.46 |
| 12/01 | 3,600 | 3,655 | 3,590 | 3,625 | -0.82% | 477,700 | 2071億8606万 | -3.02% | 7.01 | 0.45 |
| 11/28 | 3,765 | 3,775 | 3,605 | 3,655 | -4.69% | 756,100 | 2089億70万 | -2.06% | 7.07 | 0.45 |
| 11/27 | 3,915 | 3,925 | 3,830 | 3,835 | -3.52% | 307,100 | 2191億8856万 | +2.93% | 7.41 | 0.48 |
| 11/26 | 4,030 | 4,065 | 3,970 | 3,975 | -1.97% | 249,300 | 2271億9023万 | +7.14% | 7.68 | 0.49 |
| 11/25 | 4,075 | 4,080 | 4,025 | 4,055 | +1.12% | 191,700 | 2317億6261万 | +9.86% | 7.84 | 0.5 |
| 11/21 | 4,000 | 4,030 | 3,970 | 4,010 | +1.39% | 333,900 | 2291億9065万 | +9.32% | 7.75 | 0.5 |
| 11/20 | 3,920 | 3,975 | 3,880 | 3,955 | +1.28% | 257,000 | 2260億4713万 | +8.45% | 7.64 | 0.49 |
| 11/19 | 3,910 | 3,925 | 3,860 | 3,905 | -0.38% | 245,100 | 2231億8940万 | +7.52% | 7.55 | 0.48 |
| 11/18 | 3,865 | 3,925 | 3,865 | 3,920 | +1.69% | 304,700 | 2240億4672万 | +8.23% | 7.58 | 0.49 |
| 11/17 | 3,880 | 3,940 | 3,845 | 3,855 | +0.13% | 356,900 | 2203億3166万 | +6.61% | 7.45 | 0.48 |
| 11/14 | 3,790 | 3,855 | 3,750 | 3,850 | +1.99% | 301,400 | 2200億4588万 | +6.47% | 7.44 | 0.48 |
| 11/13 | 3,780 | 3,800 | 3,750 | 3,775 | -0.4% | 175,600 | 2157億5927万 | +4.28% | 7.3 | 0.47 |
| 11/12 | 3,820 | 3,840 | 3,785 | 3,790 | -0.39% | 306,700 | 2166億1660万 | +4.47% | 7.33 | 0.47 |
| 11/11 | 3,840 | 3,860 | 3,775 | 3,805 | -0.91% | 303,200 | 2174億7392万 | +4.59% | 7.36 | 0.47 |
| 11/10 | 3,745 | 3,850 | 3,740 | 3,840 | +4.07% | 568,100 | 2194億7433万 | +5.29% | 7.42 | 0.48 |
| 11/07 | 3,610 | 3,715 | 3,565 | 3,690 | +3.65% | 500,100 | 2109億112万 | +0.9% | 7.13 | 0.46 |
| 11/06 | 3,590 | 3,655 | 3,555 | 3,560 | +0.14% | 349,800 | 2034億7100万 | -3.16% | 6.88 | 0.44 |
| 11/05 | 3,585 | 3,600 | 3,510 | 3,555 | -1.39% | 302,500 | 2031億8522万 | -3.97% | 6.87 | 0.44 |
| 11/04 | 3,735 | 3,745 | 3,590 | 3,605 | -0.28% | 451,300 | 2060億4296万 | -3.33% | 6.97 | 0.45 |
| 10/31 | 3,580 | 3,630 | 3,525 | 3,615 | +1.69% | 369,800 | 2066億1451万 | -3.7% | 6.99 | 0.45 |
