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 | 1,035 | 1,067 | 1,032 | 1,047 | +1.95% | 271,500 | 405億5964万 | -1.87% | 11.82 | 0.97 |
| 03/30 | 1,046 | 1,047 | 1,022 | 1,027 | -1.63% | 368,100 | 397億8486万 | -3.66% | 11.59 | 0.95 |
| 03/27 | 1,066 | 1,066 | 1,034 | 1,044 | -3.87% | 446,400 | 404億4342万 | -2.16% | 11.78 | 0.97 |
| 03/26 | 1,079 | 1,090 | 1,075 | 1,086 | +0.56% | 381,400 | 420億7046万 | +1.78% | 12.26 | 1 |
| 03/25 | 1,082 | 1,087 | 1,072 | 1,080 | +0.56% | 204,500 | 418億3802万 | +1.31% | 12.19 | 1 |
| 03/24 | 1,080 | 1,080 | 1,065 | 1,074 | -0.46% | 204,400 | 416億559万 | +0.85% | 12.12 | 0.99 |
| 03/23 | 1,080 | 1,085 | 1,075 | 1,079 | +0.09% | 127,400 | 417億9928万 | +1.22% | 12.18 | 1 |
| 03/20 | 1,085 | 1,085 | 1,071 | 1,078 | -0.46% | 205,600 | 417億6054万 | +1.13% | 12.17 | 1 |
| 03/19 | 1,089 | 1,094 | 1,079 | 1,083 | -0.46% | 146,500 | 419億5424万 | +1.59% | 12.23 | 1 |
| 03/18 | 1,080 | 1,097 | 1,078 | 1,088 | +0.93% | 256,900 | 421億4793万 | +2.16% | 12.28 | 1.01 |
| 03/17 | 1,084 | 1,085 | 1,075 | 1,078 | -0.28% | 104,000 | 417億6054万 | +1.32% | 12.17 | 1 |
| 03/16 | 1,083 | 1,089 | 1,072 | 1,081 | +0.28% | 122,500 | 418億7676万 | +1.6% | 12.2 | 1 |
| 03/13 | 1,070 | 1,083 | 1,067 | 1,078 | +0.75% | 281,300 | 417億6054万 | +1.22% | 12.17 | 1 |
| 03/12 | 1,068 | 1,074 | 1,061 | 1,070 | +1.42% | 100,800 | 414億5063万 | +0.47% | 12.08 | 0.99 |
| 03/11 | 1,073 | 1,077 | 1,054 | 1,055 | -2.31% | 234,500 | 408億6955万 | -0.94% | 11.91 | 0.98 |
| 03/10 | 1,086 | 1,086 | 1,073 | 1,080 | +0.09% | 142,400 | 418億3802万 | +1.5% | 12.19 | 1 |
| 03/09 | 1,086 | 1,089 | 1,074 | 1,079 | -0.55% | 125,000 | 417億9928万 | +1.51% | 12.18 | 1 |
| 03/06 | 1,062 | 1,086 | 1,062 | 1,085 | +2.07% | 228,300 | 420億3172万 | +2.26% | 12.25 | 1 |
| 03/05 | 1,049 | 1,065 | 1,049 | 1,063 | +1.33% | 156,700 | 411億7946万 | +0.38% | 12 | 0.98 |
| 03/04 | 1,060 | 1,060 | 1,037 | 1,049 | -1.22% | 178,200 | 406億3712万 | -0.94% | 11.84 | 0.97 |
| 03/03 | 1,070 | 1,075 | 1,050 | 1,062 | -0.38% | 191,200 | 411億4072万 | +0.28% | 11.99 | 0.98 |
| 03/02 | 1,048 | 1,070 | 1,043 | 1,066 | +2.4% | 296,300 | 412億9568万 | +0.85% | 12.03 | 0.99 |
| 02/27 | 1,046 | 1,052 | 1,031 | 1,041 | -0.67% | 266,700 | 403億2720万 | -1.42% | 11.75 | 0.96 |
| 02/26 | 1,043 | 1,049 | 1,040 | 1,048 | +0.58% | 112,600 | 405億9838万 | -0.66% | 11.83 | 0.97 |
| 02/25 | 1,049 | 1,051 | 1,039 | 1,042 | +0.1% | 173,100 | 403億6594万 | -1.23% | 11.76 | 0.96 |
| 02/24 | 1,049 | 1,049 | 1,030 | 1,041 | -0.76% | 315,000 | 403億2720万 | -1.33% | 11.75 | 0.96 |
| 02/23 | 1,054 | 1,058 | 1,041 | 1,049 | +0.1% | 128,900 | 406億3712万 | -0.57% | 11.84 | 0.97 |
| 02/20 | 1,046 | 1,054 | 1,039 | 1,048 | +0.29% | 210,700 | 405億9838万 | -0.47% | 11.83 | 0.97 |
| 02/19 | 1,071 | 1,075 | 1,037 | 1,045 | -2.7% | 490,000 | 404億8216万 | -0.67% | 11.8 | 0.97 |
| 02/18 | 1,096 | 1,098 | 1,070 | 1,074 | -1.56% | 244,500 | 416億559万 | +2.19% | 12.12 | 0.99 |
| 02/17 | 1,093 | 1,098 | 1,087 | 1,091 | +0.46% | 120,700 | 422億6415万 | +4% | 12.32 | 1.01 |
| 02/16 | 1,075 | 1,096 | 1,075 | 1,086 | +1.88% | 178,000 | 420億7046万 | +3.72% | 12.26 | 1 |
| 02/13 | 1,063 | 1,083 | 1,061 | 1,066 | +0.57% | 163,000 | 412億9568万 | +2.11% | 12.03 | 0.99 |
| 02/12 | 1,089 | 1,096 | 1,058 | 1,060 | -1.21% | 266,700 | 410億6324万 | +1.73% | 11.97 | 0.98 |
| 02/10 | 1,075 | 1,094 | 1,063 | 1,073 | -0.37% | 274,100 | 415億6685万 | +3.07% | 12.11 | 0.99 |
| 02/09 | 1,090 | 1,098 | 1,051 | 1,077 | -1.19% | 359,900 | 417億2181万 | +3.56% | 12.16 | 1 |
| 02/06 | 1,090 | 1,090 | 1,072 | 1,090 | +0.37% | 138,500 | 422億2541万 | +5.01% | 12.3 | 1.01 |
| 02/05 | 1,072 | 1,089 | 1,063 | 1,086 | +1.69% | 205,900 | 420億7046万 | +4.93% | 12.26 | 1 |
| 02/04 | 1,050 | 1,072 | 1,042 | 1,068 | +2.69% | 278,500 | 413億7316万 | +3.49% | 12.06 | 0.99 |
| 02/03 | 1,047 | 1,047 | 1,035 | 1,040 | +0.39% | 96,200 | 402億8847万 | +0.97% | 11.74 | 0.96 |
| 02/02 | 1,043 | 1,045 | 1,032 | 1,036 | -1.05% | 76,400 | 401億3351万 | +0.68% | 11.69 | 0.96 |
| 01/30 | 1,042 | 1,053 | 1,036 | 1,047 | +1.26% | 134,700 | 405億5964万 | +1.85% | 11.82 | 0.97 |
| 01/29 | 1,054 | 1,055 | 1,032 | 1,034 | -1.8% | 140,300 | 400億5603万 | +0.68% | 11.67 | 0.96 |
| 01/28 | 1,042 | 1,056 | 1,036 | 1,053 | +0.86% | 141,500 | 407億9207万 | +2.63% | 11.89 | 0.97 |
| 01/27 | 1,021 | 1,044 | 1,021 | 1,044 | +2.35% | 112,900 | 404億4342万 | +2.05% | 11.78 | 0.97 |
| 01/26 | 1,012 | 1,025 | 1,012 | 1,020 | -1.07% | 104,800 | 395億1369万 | -0.2% | 11.51 | 0.94 |
| 01/23 | 1,045 | 1,045 | 1,025 | 1,031 | -0.29% | 104,900 | 399億3982万 | +0.88% | 11.64 | 0.95 |
| 01/22 | 1,033 | 1,038 | 1,021 | 1,034 | +0.39% | 98,400 | 400億5603万 | +1.08% | 11.67 | 0.96 |
| 01/21 | 1,052 | 1,052 | 1,027 | 1,030 | -2.65% | 123,900 | 399億108万 | +0.59% | 11.63 | 0.95 |
| 01/20 | 1,030 | 1,060 | 1,025 | 1,058 | +3.22% | 322,300 | 409億8577万 | +3.22% | 11.94 | 0.98 |
| 01/19 | 1,020 | 1,029 | 1,012 | 1,025 | +0.99% | 179,700 | 397億738万 | 0% | 11.57 | 0.95 |
| 01/16 | 1,019 | 1,022 | 999 | 1,015 | -1.17% | 287,200 | 393億1999万 | -1.36% | 11.46 | 0.94 |
| 01/15 | 1,016 | 1,034 | 1,015 | 1,027 | +1.08% | 140,300 | 397億8486万 | -0.39% | 11.59 | 0.95 |
| 01/14 | 1,015 | 1,034 | 1,014 | 1,016 | -0.39% | 170,300 | 393億5873万 | -1.65% | 11.47 | 0.94 |
| 01/13 | 1,033 | 1,033 | 1,012 | 1,020 | -1.35% | 209,300 | 395億1369万 | -1.54% | 11.51 | 0.94 |
| 01/09 | 1,037 | 1,038 | 1,023 | 1,034 | +0.68% | 158,800 | 400億5603万 | -0.29% | 11.67 | 0.96 |
| 01/08 | 1,013 | 1,034 | 1,008 | 1,027 | +1.58% | 180,600 | 397億8486万 | -1.15% | 11.59 | 0.95 |
| 01/07 | 1,020 | 1,030 | 1,006 | 1,011 | -1.27% | 217,900 | 391億6504万 | -2.88% | 11.41 | 0.94 |
| 01/06 | 1,027 | 1,035 | 1,020 | 1,024 | -1.73% | 222,800 | 396億6864万 | -1.92% | 11.56 | 0.95 |
| 01/05 | 1,031 | 1,048 | 1,021 | 1,042 | +1.36% | 232,100 | 403億6594万 | -0.48% | 11.76 | 0.96 |
| 2014 |
| 12/30 | 1,029 | 1,037 | 1,026 | 1,028 | +0.1% | 123,600 | 398億2360万 | -2.19% | 11.6 | 0.95 |
| 12/29 | 1,030 | 1,034 | 1,010 | 1,027 | +0.69% | 183,000 | 397億8486万 | -2.56% | 11.59 | 0.95 |
| 12/26 | 1,013 | 1,024 | 1,006 | 1,020 | +1.29% | 112,300 | 395億1369万 | -3.5% | 11.51 | 0.94 |
| 12/25 | 1,015 | 1,015 | 1,000 | 1,007 | -0.4% | 268,100 | 390億1008万 | -5% | 11.37 | 0.93 |
| 12/24 | 1,022 | 1,026 | 1,008 | 1,011 | -0.98% | 164,100 | 391億6504万 | -4.89% | 11.41 | 0.94 |
| 12/22 | 1,016 | 1,024 | 1,013 | 1,021 | +0.59% | 167,100 | 395億5243万 | -4.31% | 11.53 | 0.94 |
| 12/19 | 1,007 | 1,028 | 1,007 | 1,015 | +1.1% | 236,400 | 393億1999万 | -5.14% | 11.46 | 0.94 |
| 12/18 | 1,023 | 1,023 | 1,002 | 1,004 | +1.01% | 253,400 | 388億9386万 | -6.34% | 11.33 | 0.93 |
| 12/17 | 981 | 1,008 | 980 | 994 | -0.7% | 229,700 | 385億648万 | -7.45% | 11.22 | 0.92 |
| 12/16 | 1,022 | 1,029 | 998 | 1,001 | -2.15% | 303,400 | 387億7765万 | -7.06% | 11.3 | 0.93 |
| 12/15 | 1,050 | 1,051 | 1,023 | 1,023 | -2.66% | 210,900 | 396億2990万 | -5.19% | 11.55 | 0.95 |
| 12/12 | 1,051 | 1,070 | 1,032 | 1,051 | -0.94% | 352,900 | 407億1459万 | -2.69% | 11.86 | 0.97 |
| 12/11 | 1,051 | 1,079 | 1,046 | 1,061 | 0% | 486,800 | 411億198万 | -1.67% | 11.98 | 0.98 |
| 12/10 | 1,094 | 1,097 | 1,053 | 1,061 | -1.03% | 320,900 | 411億198万 | -1.58% | 11.98 | 0.98 |
| 12/09 | 1,085 | 1,102 | 1,067 | 1,072 | -2.9% | 327,300 | 415億2811万 | -0.46% | 12.1 | 0.99 |
| 12/08 | 1,064 | 1,105 | 1,058 | 1,104 | +3.76% | 609,100 | 427億6776万 | +2.7% | 12.46 | 1.02 |
| 12/05 | 1,084 | 1,095 | 1,057 | 1,064 | -2.39% | 894,200 | 412億1820万 | -1.02% | 12.01 | 0.98 |
| 12/04 | 1,078 | 1,111 | 1,074 | 1,090 | +1.11% | 612,800 | 422億2541万 | +1.21% | 12.3 | 1.01 |
| 12/03 | 1,062 | 1,079 | 1,053 | 1,078 | +1.32% | 371,200 | 417億6054万 | +0.19% | 12.17 | 1 |
| 12/02 | 1,071 | 1,075 | 1,058 | 1,064 | -1.21% | 212,100 | 412億1820万 | -1.21% | 12.01 | 0.98 |
| 12/01 | 1,070 | 1,083 | 1,058 | 1,077 | +0.37% | 168,200 | 417億2181万 | 0% | 12.16 | 1 |
| 11/28 | 1,088 | 1,091 | 1,071 | 1,073 | -0.83% | 200,200 | 415億6685万 | -0.28% | 12.11 | 0.99 |
| 11/27 | 1,114 | 1,116 | 1,075 | 1,082 | -3.05% | 207,000 | 419億1550万 | +0.56% | 12.21 | 1 |
| 11/26 | 1,137 | 1,139 | 1,116 | 1,116 | -1.5% | 314,000 | 432億3262万 | +3.91% | 12.6 | 1.03 |
| 11/25 | 1,110 | 1,139 | 1,090 | 1,133 | +2.26% | 585,300 | 438億9118万 | +5.79% | 12.79 | 1.05 |
| 11/21 | 1,111 | 1,117 | 1,096 | 1,108 | +0.45% | 194,900 | 429億2271万 | +3.84% | 12.51 | 1.03 |
| 11/20 | 1,103 | 1,117 | 1,096 | 1,103 | +0.64% | 176,800 | 427億2902万 | +3.67% | 12.45 | 1.02 |
| 11/19 | 1,094 | 1,106 | 1,058 | 1,096 | +1.29% | 386,900 | 424億5784万 | +3.2% | 12.37 | 1.01 |
| 11/18 | 1,110 | 1,123 | 1,073 | 1,082 | -2.26% | 538,100 | 419億1550万 | +2.17% | 12.21 | 1 |
| 11/17 | 1,105 | 1,123 | 1,098 | 1,107 | +0.64% | 393,100 | 428億8397万 | +4.63% | 12.5 | 1.02 |
| 11/14 | 1,099 | 1,125 | 1,081 | 1,100 | +3.77% | 545,500 | 426億1280万 | +4.17% | 12.42 | 1.02 |
| 11/13 | 1,050 | 1,065 | 1,035 | 1,060 | +0.86% | 215,300 | 410億6324万 | +0.38% | 11.97 | 0.98 |
| 11/12 | 1,070 | 1,073 | 1,047 | 1,051 | -1.04% | 254,500 | 407億1459万 | -0.57% | 11.86 | 0.97 |
| 11/11 | 1,074 | 1,079 | 1,054 | 1,062 | -0.47% | 236,300 | 411億4072万 | +0.19% | 11.99 | 0.98 |
| 11/10 | 1,032 | 1,088 | 1,030 | 1,067 | +3.39% | 319,500 | 413億3442万 | +0.57% | 12.04 | 0.99 |
| 11/07 | 1,020 | 1,034 | 1,015 | 1,032 | +1.08% | 124,200 | 399億7855万 | -2.82% | 11.65 | 0.95 |
| 11/06 | 1,039 | 1,050 | 1,018 | 1,021 | -2.02% | 213,600 | 395億5243万 | -4.13% | 11.53 | 0.94 |
| 11/05 | 1,047 | 1,052 | 1,033 | 1,042 | -0.48% | 180,300 | 403億6594万 | -2.43% | 11.76 | 0.96 |
| 11/04 | 1,040 | 1,052 | 1,020 | 1,047 | +3.87% | 473,600 | 405億5964万 | -2.33% | 11.82 | 0.97 |
| 10/31 | 1,048 | 1,060 | 984 | 1,008 | -9.03% | 1,192,800 | 390億4882万 | -6.23% | 11.38 | 0.93 |
