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 | 1,290 | 1,295 | 1,265 | 1,282 | +1.34% | 31,500 | 151億5516万 | +2.97% | 10.53 | 2.97 |
| 03/30 | 1,280 | 1,284 | 1,238 | 1,265 | +0.64% | 31,700 | 149億5419万 | +1.52% | 10.39 | 2.93 |
| 03/27 | 1,232 | 1,299 | 1,232 | 1,257 | +1.78% | 60,300 | 148億5962万 | +0.96% | 10.32 | 2.91 |
| 03/26 | 1,240 | 1,259 | 1,235 | 1,235 | -1.28% | 35,300 | 145億9955万 | -0.88% | 10.14 | 2.86 |
| 03/25 | 1,243 | 1,260 | 1,220 | 1,251 | +0.56% | 65,300 | 147億8869万 | +0.24% | 10.27 | 2.9 |
| 03/24 | 1,252 | 1,252 | 1,195 | 1,244 | -0.8% | 71,700 | 147億594万 | -0.32% | 10.22 | 2.88 |
| 03/23 | 1,300 | 1,308 | 1,252 | 1,254 | -2.11% | 41,300 | 147億8879万 | +0.56% | 10.27 | 2.9 |
| 03/20 | 1,245 | 1,285 | 1,242 | 1,281 | +3.39% | 42,800 | 151億721万 | +2.81% | 10.5 | 2.96 |
| 03/19 | 1,220 | 1,239 | 1,210 | 1,239 | +0.73% | 44,900 | 146億1189万 | -0.48% | 10.15 | 2.86 |
| 03/18 | 1,240 | 1,243 | 1,221 | 1,230 | -0.08% | 52,500 | 145億575万 | -1.36% | 10.08 | 2.84 |
| 03/17 | 1,238 | 1,246 | 1,220 | 1,231 | -0.57% | 23,800 | 145億1755万 | -1.28% | 10.09 | 2.84 |
| 03/16 | 1,220 | 1,244 | 1,198 | 1,238 | +0.73% | 37,300 | 146億10万 | -0.56% | 10.14 | 2.86 |
| 03/13 | 1,224 | 1,245 | 1,224 | 1,229 | +0.41% | 45,400 | 144億9396万 | -1.13% | 10.07 | 2.84 |
| 03/12 | 1,215 | 1,238 | 1,215 | 1,224 | +0.41% | 37,200 | 144億3499万 | -1.37% | 10.03 | 2.83 |
| 03/11 | 1,212 | 1,236 | 1,206 | 1,219 | -0.81% | 44,400 | 143億7603万 | -1.69% | 9.99 | 2.82 |
| 03/10 | 1,220 | 1,238 | 1,220 | 1,229 | +0.66% | 42,500 | 144億9396万 | -0.89% | 10.07 | 2.84 |
| 03/09 | 1,225 | 1,231 | 1,211 | 1,221 | -0.81% | 22,900 | 143億9961万 | -1.45% | 10 | 2.82 |
| 03/06 | 1,232 | 1,239 | 1,225 | 1,231 | +0.98% | 16,400 | 145億1755万 | 0% | 10.09 | 2.84 |
| 03/05 | 1,229 | 1,248 | 1,217 | 1,219 | -0.97% | 19,200 | 143億7603万 | -0.33% | 9.99 | 2.82 |
| 03/04 | 1,230 | 1,242 | 1,221 | 1,231 | 0% | 34,500 | 145億1755万 | +1.32% | 10.09 | 2.84 |
| 03/03 | 1,252 | 1,263 | 1,206 | 1,231 | -2.22% | 39,800 | 145億1755万 | +2.16% | 10.09 | 2.84 |
| 03/02 | 1,269 | 1,269 | 1,252 | 1,259 | -0.55% | 22,800 | 148億4776万 | +5.27% | 10.32 | 2.91 |
| 02/27 | 1,270 | 1,290 | 1,260 | 1,266 | -0.39% | 32,400 | 149億3031万 | +6.84% | 10.37 | 2.93 |
| 02/26 | 1,271 | 1,293 | 1,261 | 1,271 | -1.55% | 35,400 | 149億8928万 | +8.35% | 10.41 | 2.94 |
| 02/25 | 1,300 | 1,311 | 1,282 | 1,291 | -0.15% | 28,200 | 152億2515万 | +11.2% | 10.58 | 2.98 |
| 02/24 | 1,259 | 1,313 | 1,254 | 1,293 | +2.54% | 62,600 | 152億4873万 | +12.53% | 10.59 | 2.99 |
| 02/23 | 1,279 | 1,285 | 1,260 | 1,261 | -1.18% | 16,800 | 148億7135万 | +10.91% | 10.33 | 2.91 |
| 02/20 | 1,265 | 1,283 | 1,255 | 1,276 | -0.47% | 28,700 | 150億4825万 | +13.42% | 10.45 | 2.95 |
| 02/19 | 1,256 | 1,290 | 1,238 | 1,282 | +3.55% | 44,400 | 151億1901万 | +15.08% | 10.5 | 2.96 |
| 02/18 | 1,237 | 1,252 | 1,230 | 1,238 | +1.06% | 26,400 | 146億10万 | +12.24% | 10.14 | 2.86 |
| 02/17 | 1,222 | 1,242 | 1,200 | 1,225 | -1.69% | 45,200 | 144億4679万 | +12.08% | 10.04 | 2.83 |
| 02/16 | 1,263 | 1,263 | 1,222 | 1,246 | -0.88% | 37,600 | 146億9445万 | +15.05% | 10.21 | 2.88 |
| 02/13 | 1,293 | 1,295 | 1,257 | 1,257 | -0.87% | 65,700 | 148億2417万 | +17.04% | 10.3 | 2.9 |
| 02/12 | 1,250 | 1,294 | 1,249 | 1,268 | +2.92% | 101,000 | 149億5390万 | +19.17% | 10.39 | 2.93 |
| 02/10 | 1,198 | 1,244 | 1,188 | 1,232 | +2.92% | 73,800 | 145億2934万 | +17% | 10.09 | 2.85 |
| 02/09 | 1,180 | 1,207 | 1,175 | 1,197 | +1.53% | 47,500 | 141億1658万 | +14.44% | 9.81 | 2.77 |
| 02/06 | 1,187 | 1,204 | 1,174 | 1,179 | -0.34% | 45,800 | 139億430万 | +13.58% | 9.66 | 2.72 |
| 02/05 | 1,170 | 1,215 | 1,168 | 1,183 | -0.34% | 53,500 | 139億5147万 | +14.74% | 9.69 | 2.73 |
| 02/04 | 1,236 | 1,236 | 1,177 | 1,187 | -4.04% | 90,500 | 139億9864万 | +16.03% | 9.73 | 2.74 |
| 02/03 | 1,202 | 1,239 | 1,164 | 1,237 | +3.86% | 191,500 | 145億8831万 | +22.23% | 10.14 | 2.86 |
| 02/02 | 1,120 | 1,205 | 1,112 | 1,191 | +15.07% | 412,800 | 140億4582万 | +18.98% | 9.76 | 2.75 |
| 01/30 | 1,020 | 1,037 | 1,011 | 1,035 | +2.37% | 51,000 | 122億606万 | +4.44% | 8.48 | 2.39 |
| 01/29 | 1,039 | 1,039 | 1,008 | 1,011 | -2.22% | 51,800 | 119億2302万 | +2.43% | 8.28 | 2.34 |
| 01/28 | 986 | 1,034 | 986 | 1,034 | +4.76% | 70,100 | 121億9427万 | +5.19% | 8.47 | 2.39 |
| 01/27 | 983 | 990 | 980 | 987 | +0.41% | 27,300 | 116億3998万 | +0.92% | 8.09 | 2.28 |
| 01/26 | 983 | 984 | 973 | 983 | -0.1% | 21,200 | 115億9281万 | +0.82% | 8.05 | 2.27 |
| 01/23 | 987 | 988 | 978 | 984 | +0.72% | 19,700 | 116億460万 | +1.13% | 8.06 | 2.27 |
| 01/22 | 976 | 982 | 972 | 977 | +0.1% | 24,600 | 115億2205万 | +0.51% | 8 | 2.26 |
| 01/21 | 993 | 993 | 966 | 976 | -1.71% | 47,800 | 114億8917万 | +0.51% | 7.98 | 2.25 |
| 01/20 | 993 | 995 | 980 | 993 | +1.33% | 27,900 | 116億8929万 | +2.27% | 8.12 | 2.29 |
| 01/19 | 974 | 985 | 964 | 980 | +0.72% | 33,300 | 115億3626万 | +1.03% | 8.01 | 2.26 |
| 01/16 | 994 | 994 | 970 | 973 | -2.41% | 62,700 | 114億5386万 | +0.31% | 7.96 | 2.24 |
| 01/15 | 1,005 | 1,005 | 991 | 997 | -0.2% | 44,200 | 117億3638万 | +2.68% | 8.15 | 2.3 |
| 01/14 | 983 | 1,000 | 976 | 999 | +1.73% | 36,500 | 117億5992万 | +2.88% | 8.17 | 2.3 |
| 01/13 | 970 | 985 | 968 | 982 | -0.51% | 56,000 | 115億5980万 | +1.03% | 8.03 | 2.26 |
| 01/09 | 1,017 | 1,018 | 983 | 987 | -3.05% | 90,500 | 116億1866万 | +1.44% | 8.07 | 2.28 |
| 01/08 | 1,022 | 1,024 | 1,011 | 1,018 | +1.09% | 44,500 | 119億8359万 | +4.41% | 8.33 | 2.35 |
| 01/07 | 1,000 | 1,013 | 999 | 1,007 | 0% | 57,500 | 118億5410万 | +3.18% | 8.24 | 2.32 |
| 01/06 | 1,022 | 1,024 | 1,005 | 1,007 | -2.71% | 76,400 | 118億5410万 | +3.18% | 8.24 | 2.32 |
| 01/05 | 1,024 | 1,039 | 1,018 | 1,035 | +1.97% | 52,600 | 121億8370万 | +6.05% | 8.46 | 2.39 |
| 2014 |
| 12/30 | 997 | 1,025 | 992 | 1,015 | +2.11% | 139,300 | 119億7019万 | +4.1% | 8.32 | 2.35 |
| 12/29 | 995 | 998 | 982 | 994 | +1.33% | 95,200 | 117億2254万 | +2.05% | 8.14 | 2.3 |
| 12/26 | 930 | 982 | 930 | 981 | +5.6% | 71,700 | 115億6922万 | +0.72% | 8.04 | 2.27 |
| 12/25 | 945 | 945 | 927 | 929 | -1.38% | 62,000 | 109億5597万 | -4.72% | 7.61 | 2.15 |
| 12/24 | 956 | 958 | 929 | 942 | -1.26% | 84,100 | 111億928万 | -3.68% | 7.72 | 2.18 |
| 12/22 | 928 | 961 | 926 | 954 | +3.7% | 93,200 | 112億1675万 | -2.65% | 7.79 | 2.2 |
| 12/19 | 926 | 928 | 912 | 920 | +0.22% | 120,000 | 108億1699万 | -6.31% | 7.52 | 2.12 |
| 12/18 | 920 | 940 | 907 | 918 | +0.33% | 122,200 | 107億9347万 | -6.9% | 7.5 | 2.11 |
| 12/17 | 905 | 928 | 905 | 915 | +0.22% | 93,200 | 107億5820万 | -7.58% | 7.47 | 2.11 |
| 12/16 | 925 | 931 | 912 | 913 | -2.77% | 147,600 | 107億3468万 | -8.15% | 7.46 | 2.1 |
| 12/15 | 937 | 956 | 936 | 939 | -0.63% | 73,500 | 110億4038万 | -6.01% | 7.67 | 2.16 |
| 12/12 | 954 | 965 | 945 | 945 | -1.87% | 75,000 | 111億1093万 | -5.69% | 7.72 | 2.18 |
| 12/11 | 975 | 978 | 963 | 963 | -1.83% | 40,100 | 113億2256万 | -4.08% | 7.87 | 2.22 |
| 12/10 | 940 | 985 | 940 | 981 | +1.98% | 78,500 | 115億3420万 | -2.49% | 8.01 | 2.26 |
| 12/09 | 965 | 980 | 940 | 962 | -0.93% | 161,100 | 113億1081万 | -4.66% | 7.86 | 2.22 |
| 12/08 | 989 | 1,000 | 967 | 971 | -2.02% | 115,600 | 114億1662万 | -4.52% | 7.93 | 2.24 |
| 12/05 | 1,001 | 1,007 | 986 | 991 | -1.29% | 108,100 | 116億5178万 | -3.41% | 8.09 | 2.28 |
| 12/04 | 1,021 | 1,029 | 1,004 | 1,004 | -2.05% | 111,200 | 118億463万 | -2.9% | 8.2 | 2.31 |
| 12/03 | 1,021 | 1,038 | 1,015 | 1,025 | +0.39% | 95,500 | 120億5154万 | -1.82% | 8.37 | 2.36 |
| 12/02 | 1,041 | 1,048 | 1,021 | 1,021 | -1.45% | 129,400 | 120億450万 | -3.31% | 8.34 | 2.35 |
| 12/01 | 1,035 | 1,046 | 1,027 | 1,036 | +0.78% | 88,200 | 121億8087万 | -2.81% | 8.46 | 2.39 |
| 11/28 | 1,020 | 1,034 | 1,013 | 1,028 | +1.48% | 127,900 | 120億8681万 | -4.46% | 8.4 | 2.37 |
| 11/27 | 1,012 | 1,037 | 1,010 | 1,013 | +0.1% | 125,500 | 119億1044万 | -6.72% | 8.27 | 2.33 |
| 11/26 | 1,005 | 1,016 | 1,001 | 1,012 | +0.7% | 96,300 | 118億9869万 | -7.5% | 8.27 | 2.33 |
| 11/25 | 999 | 1,005 | 992 | 1,005 | +0.9% | 85,400 | 118億1638万 | -8.88% | 8.21 | 2.32 |
| 11/21 | 990 | 999 | 986 | 996 | +0.61% | 70,900 | 117億1056万 | -10.27% | 8.14 | 2.29 |
| 11/20 | 1,009 | 1,009 | 989 | 990 | -1% | 95,000 | 116億3913万 | -11.45% | 8.09 | 2.28 |
| 11/19 | 1,012 | 1,012 | 998 | 1,000 | -1.19% | 47,700 | 117億5670万 | -11.19% | 8.17 | 2.3 |
| 11/18 | 989 | 1,012 | 989 | 1,012 | +1.91% | 115,200 | 118億9778万 | -10.68% | 8.27 | 2.33 |
| 11/17 | 1,002 | 1,007 | 988 | 993 | -0.8% | 92,600 | 116億7440万 | -12.89% | 8.11 | 2.29 |
| 11/14 | 1,011 | 1,024 | 995 | 1,001 | -1.67% | 137,100 | 117億6845万 | -12.96% | 8.18 | 2.31 |
| 11/13 | 1,007 | 1,026 | 1,007 | 1,018 | +0.69% | 91,500 | 119億6832万 | -12.24% | 8.31 | 2.34 |
| 11/12 | 1,029 | 1,030 | 1,009 | 1,011 | -0.88% | 159,900 | 118億8602万 | -13.52% | 8.26 | 2.33 |
| 11/11 | 1,028 | 1,047 | 1,010 | 1,020 | -1.83% | 197,100 | 119億9183万 | -13.63% | 8.33 | 2.35 |
| 11/10 | 1,019 | 1,041 | 1,010 | 1,039 | +3.28% | 133,500 | 122億1521万 | -12.69% | 8.49 | 2.39 |
| 11/07 | 1,000 | 1,015 | 992 | 1,006 | +0.6% | 182,000 | 118億2724万 | -15.89% | 8.22 | 2.32 |
| 11/06 | 1,013 | 1,013 | 989 | 1,000 | -1.28% | 249,900 | 117億5670万 | -17.01% | 8.17 | 2.3 |
| 11/05 | 1,031 | 1,041 | 996 | 1,013 | -5.33% | 350,000 | 119億953万 | -16.69% | 8.27 | 2.33 |
| 11/04 | 1,149 | 1,149 | 1,058 | 1,070 | -6.96% | 214,300 | 125億7966万 | -12.8% | 8.74 | 2.46 |
| 10/31 | 1,184 | 1,188 | 1,124 | 1,150 | -2.87% | 193,300 | 135億2020万 | -6.96% | 9.39 | 2.65 |
