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 | 1,994 | 2,049 | 1,991 | 1,998 | +2.15% | 2,050,400 | 4431億385万 | +0.71% | 40.38 | 16.79 |
| 03/30 | 1,920 | 2,000 | 1,920 | 1,956 | +1.88% | 3,291,700 | 4337億8935万 | -1.11% | 39.54 | 16.44 |
| 03/27 | 1,920 | 1,956 | 1,900 | 1,920 | -0.78% | 2,547,100 | 4258億550万 | -2.69% | 38.81 | 16.14 |
| 03/26 | 2,026 | 2,026 | 1,895 | 1,935 | -5.38% | 2,910,100 | 4291億3210万 | -1.73% | 39.11 | 16.26 |
| 03/25 | 2,083 | 2,091 | 2,030 | 2,045 | -1.82% | 958,100 | 4535億2721万 | +4.07% | 41.33 | 17.19 |
| 03/24 | 2,080 | 2,093 | 2,048 | 2,083 | +2.61% | 1,579,700 | 4619億5461万 | +6.49% | 42.1 | 17.51 |
| 03/23 | 2,001 | 2,052 | 1,996 | 2,030 | +1.5% | 1,773,800 | 4502億61万 | +4.32% | 41.03 | 17.06 |
| 03/20 | 1,996 | 2,019 | 1,982 | 2,000 | +1.06% | 1,872,200 | 4435億4740万 | +3.15% | 40.42 | 16.81 |
| 03/19 | 1,992 | 2,004 | 1,962 | 1,979 | -0.95% | 918,500 | 4388億9015万 | +2.33% | 40 | 16.63 |
| 03/18 | 1,985 | 2,009 | 1,975 | 1,998 | +1.37% | 1,349,500 | 4431億385万 | +3.58% | 40.38 | 16.79 |
| 03/17 | 1,975 | 1,990 | 1,964 | 1,971 | +0.56% | 1,011,500 | 4371億1596万 | +2.44% | 39.84 | 16.57 |
| 03/16 | 2,000 | 2,019 | 1,956 | 1,960 | -2.68% | 1,627,300 | 4346億7645万 | +2.14% | 39.62 | 16.47 |
| 03/13 | 1,978 | 2,028 | 1,964 | 2,014 | +2.08% | 2,112,000 | 4466億5223万 | +5.22% | 40.71 | 16.93 |
| 03/12 | 1,978 | 1,991 | 1,957 | 1,973 | -0.25% | 1,257,700 | 4375億5951万 | +3.57% | 39.88 | 16.58 |
| 03/11 | 1,934 | 1,992 | 1,933 | 1,978 | -0.75% | 1,668,400 | 4386億6837万 | +4.55% | 39.98 | 16.63 |
| 03/10 | 1,999 | 2,010 | 1,973 | 1,993 | +0.05% | 1,232,600 | 4419億9498万 | +5.95% | 40.28 | 16.75 |
| 03/09 | 1,995 | 2,016 | 1,968 | 1,992 | -0.25% | 1,273,900 | 4417億7321万 | +6.7% | 40.26 | 16.74 |
| 03/06 | 1,986 | 2,030 | 1,984 | 1,997 | -0.05% | 936,200 | 4428億8207万 | +7.65% | 40.36 | 16.79 |
| 03/05 | 1,958 | 2,004 | 1,951 | 1,998 | +1.01% | 975,800 | 4431億385万 | +8.59% | 40.38 | 16.79 |
| 03/04 | 2,023 | 2,069 | 1,961 | 1,978 | -2.03% | 2,411,700 | 4386億6837万 | +8.21% | 39.98 | 16.63 |
| 03/03 | 2,000 | 2,023 | 1,992 | 2,019 | +0.45% | 1,608,400 | 4477億6110万 | +11.12% | 40.81 | 16.97 |
| 03/02 | 1,999 | 2,032 | 1,982 | 2,010 | +1.31% | 2,131,000 | 4457億6513万 | +11.54% | 40.63 | 16.89 |
| 02/27 | 1,916 | 1,990 | 1,908 | 1,984 | +4.15% | 2,415,200 | 4399億9902万 | +10.9% | 40.1 | 16.68 |
| 02/26 | 1,871 | 1,912 | 1,867 | 1,905 | +1.65% | 1,703,600 | 4224億7889万 | +7.32% | 38.5 | 16.01 |
| 02/25 | 1,851 | 1,887 | 1,848 | 1,874 | +1.02% | 1,257,000 | 4156億391万 | +6.3% | 37.88 | 15.75 |
| 02/24 | 1,820 | 1,867 | 1,815 | 1,855 | +1.64% | 1,295,600 | 4113億9021万 | +5.88% | 37.49 | 15.59 |
| 02/23 | 1,831 | 1,841 | 1,805 | 1,825 | -0.33% | 1,208,100 | 4047億3700万 | +4.76% | 36.89 | 15.34 |
| 02/20 | 1,833 | 1,863 | 1,822 | 1,831 | +0.16% | 816,000 | 4060億6764万 | +5.65% | 37.01 | 15.39 |
| 02/19 | 1,816 | 1,838 | 1,809 | 1,828 | +0.55% | 1,074,200 | 4054億232万 | +6.03% | 36.95 | 15.37 |
| 02/18 | 1,862 | 1,862 | 1,801 | 1,818 | -1.78% | 2,007,200 | 4031億8458万 | +6.01% | 36.75 | 15.28 |
| 02/17 | 1,855 | 1,869 | 1,835 | 1,851 | -0.22% | 976,200 | 4105億311万 | +8.31% | 37.41 | 15.56 |
| 02/16 | 1,867 | 1,871 | 1,840 | 1,855 | -0.16% | 1,059,300 | 4113億9021万 | +9.12% | 37.49 | 15.59 |
| 02/13 | 1,856 | 1,886 | 1,848 | 1,858 | -0.38% | 1,982,000 | 4120億5553万 | +9.75% | 37.55 | 15.62 |
| 02/12 | 1,880 | 1,880 | 1,842 | 1,865 | -0.05% | 1,973,100 | 4136億795万 | +10.68% | 37.7 | 15.68 |
| 02/10 | 1,855 | 1,889 | 1,844 | 1,866 | +0.81% | 1,833,900 | 4138億2972万 | +11.14% | 37.72 | 15.68 |
| 02/09 | 1,855 | 1,872 | 1,835 | 1,851 | +0.49% | 2,811,400 | 4105億311万 | +10.57% | 37.41 | 15.56 |
| 02/06 | 1,795 | 1,899 | 1,794 | 1,842 | +3.95% | 5,042,900 | 4085億715万 | +10.37% | 37.23 | 15.48 |
| 02/05 | 1,680 | 1,777 | 1,668 | 1,772 | +6.3% | 3,438,400 | 3929億8299万 | +6.36% | 35.82 | 14.89 |
| 02/04 | 1,723 | 1,769 | 1,644 | 1,667 | -1.36% | 3,454,800 | 3696億9675万 | -0.06% | 33.69 | 14.01 |
| 02/03 | 1,699 | 1,762 | 1,672 | 1,690 | +2.36% | 3,553,200 | 3747億9755万 | +1.02% | 34.16 | 14.21 |
| 02/02 | 1,650 | 1,677 | 1,634 | 1,651 | -1.67% | 1,360,500 | 3661億4837万 | -1.61% | 33.37 | 13.88 |
| 01/30 | 1,640 | 1,699 | 1,613 | 1,679 | +3.64% | 2,413,000 | 3757億3115万 | -0.36% | 34.18 | 14.22 |
| 01/29 | 1,680 | 1,698 | 1,613 | 1,620 | -4.76% | 2,256,600 | 3625億2797万 | -4.2% | 32.98 | 13.72 |
| 01/28 | 1,676 | 1,708 | 1,670 | 1,701 | +0.12% | 1,566,500 | 3806億5437万 | +0.18% | 34.63 | 14.4 |
| 01/27 | 1,670 | 1,700 | 1,661 | 1,699 | +2.35% | 1,739,700 | 3802億680万 | 0% | 34.59 | 14.38 |
| 01/26 | 1,650 | 1,667 | 1,645 | 1,660 | -0.54% | 965,100 | 3714億7928万 | -2.35% | 33.8 | 14.05 |
| 01/23 | 1,659 | 1,680 | 1,653 | 1,669 | +1.95% | 1,439,300 | 3734億9332万 | -2.17% | 33.98 | 14.13 |
| 01/22 | 1,622 | 1,641 | 1,613 | 1,637 | +1.43% | 1,757,500 | 3663億3227万 | -4.32% | 33.33 | 13.86 |
| 01/21 | 1,605 | 1,621 | 1,582 | 1,614 | +0.5% | 2,639,900 | 3611億8527万 | -6.05% | 32.86 | 13.66 |
| 01/20 | 1,592 | 1,615 | 1,584 | 1,606 | +0.69% | 1,585,700 | 3593億9501万 | -7.01% | 32.7 | 13.6 |
| 01/19 | 1,609 | 1,614 | 1,580 | 1,595 | -0.56% | 1,259,700 | 3569億3340万 | -8.18% | 32.47 | 13.5 |
| 01/16 | 1,587 | 1,615 | 1,586 | 1,604 | -0.62% | 1,801,700 | 3589億4745万 | -8.29% | 32.66 | 13.58 |
| 01/15 | 1,606 | 1,622 | 1,588 | 1,614 | +1.13% | 1,208,500 | 3611億8527万 | -8.35% | 32.86 | 13.66 |
| 01/14 | 1,645 | 1,663 | 1,592 | 1,596 | -3.45% | 2,170,000 | 3571億5718万 | -9.98% | 32.49 | 13.51 |
| 01/13 | 1,627 | 1,653 | 1,608 | 1,653 | +1.1% | 1,418,700 | 3699億1280万 | -7.39% | 33.65 | 13.99 |
| 01/09 | 1,668 | 1,675 | 1,607 | 1,635 | -2.27% | 3,042,400 | 3658億8471万 | -8.76% | 33.29 | 13.84 |
| 01/08 | 1,685 | 1,698 | 1,658 | 1,673 | +0.48% | 1,937,700 | 3743億8845万 | -7.11% | 34.06 | 14.16 |
| 01/07 | 1,685 | 1,709 | 1,663 | 1,665 | -2.35% | 1,889,000 | 3725億9819万 | -7.81% | 33.9 | 14.1 |
| 01/06 | 1,713 | 1,743 | 1,702 | 1,705 | -2.24% | 1,340,400 | 3815億4950万 | -5.85% | 34.71 | 14.44 |
| 01/05 | 1,735 | 1,767 | 1,726 | 1,744 | +0.17% | 1,523,500 | 3902億7702万 | -3.86% | 35.51 | 14.77 |
| 2014 |
| 12/30 | 1,778 | 1,778 | 1,732 | 1,741 | -1.53% | 1,049,900 | 3896億568万 | -4.08% | 35.45 | 14.74 |
| 12/29 | 1,812 | 1,830 | 1,754 | 1,768 | -2.59% | 924,300 | 3956億4781万 | -2.54% | 35.99 | 14.97 |
| 12/26 | 1,805 | 1,826 | 1,797 | 1,815 | +0.89% | 680,500 | 4061億6560万 | +0.17% | 36.95 | 15.37 |
| 12/25 | 1,803 | 1,834 | 1,792 | 1,799 | -0.77% | 644,500 | 4025億8507万 | -0.5% | 36.63 | 15.23 |
| 12/24 | 1,831 | 1,845 | 1,810 | 1,813 | -0.71% | 1,037,500 | 4057億1803万 | +0.39% | 36.91 | 15.35 |
| 12/22 | 1,818 | 1,827 | 1,788 | 1,826 | +0.05% | 1,145,200 | 4086億2721万 | +1.39% | 37.18 | 15.46 |
| 12/19 | 1,820 | 1,832 | 1,799 | 1,825 | +2.3% | 1,427,300 | 4084億342万 | +1.5% | 37.16 | 15.45 |
| 12/18 | 1,798 | 1,819 | 1,762 | 1,784 | +2.82% | 1,690,300 | 3992億2833万 | -0.61% | 36.32 | 15.1 |
| 12/17 | 1,736 | 1,780 | 1,733 | 1,735 | -0.06% | 1,876,400 | 3882億6298万 | -3.18% | 35.32 | 14.69 |
| 12/16 | 1,764 | 1,779 | 1,716 | 1,736 | -3.56% | 1,907,100 | 3884億8676万 | -2.96% | 35.34 | 14.7 |
| 12/15 | 1,781 | 1,818 | 1,773 | 1,800 | +0.28% | 1,627,500 | 4028億886万 | +0.73% | 36.65 | 15.24 |
| 12/12 | 1,800 | 1,819 | 1,795 | 1,795 | -0.11% | 1,824,800 | 4016億8994万 | +0.79% | 36.54 | 15.2 |
| 12/11 | 1,804 | 1,814 | 1,764 | 1,797 | -2.55% | 2,073,900 | 4021億3751万 | +1.3% | 36.59 | 15.21 |
| 12/10 | 1,843 | 1,871 | 1,834 | 1,844 | -1.5% | 1,514,700 | 4126億5529万 | +4.54% | 37.54 | 15.61 |
| 12/09 | 1,867 | 1,880 | 1,857 | 1,872 | -1.27% | 1,389,400 | 4189億2121万 | +6.91% | 38.11 | 15.85 |
| 12/08 | 1,877 | 1,904 | 1,861 | 1,896 | +0.26% | 1,725,400 | 4242億9199万 | +9.22% | 38.6 | 16.05 |
| 12/05 | 1,900 | 1,907 | 1,878 | 1,891 | -0.84% | 1,533,300 | 4231億7308万 | +10.13% | 38.5 | 16.01 |
| 12/04 | 1,910 | 1,914 | 1,887 | 1,907 | -0.21% | 2,156,800 | 4267億5360万 | +12.18% | 38.82 | 16.15 |
| 12/03 | 1,831 | 1,914 | 1,825 | 1,911 | +4.14% | 3,396,300 | 4276億4873万 | +13.55% | 38.91 | 16.18 |
| 12/02 | 1,824 | 1,837 | 1,804 | 1,835 | -0.11% | 1,128,000 | 4106億4125万 | +10.21% | 37.36 | 15.54 |
| 12/01 | 1,827 | 1,845 | 1,825 | 1,837 | +1.32% | 1,307,700 | 4110億8881万 | +11% | 37.4 | 15.55 |
| 11/28 | 1,795 | 1,824 | 1,792 | 1,813 | +1.28% | 1,407,400 | 4057億1803万 | +10.28% | 36.91 | 15.35 |
| 11/27 | 1,781 | 1,814 | 1,769 | 1,790 | +0.51% | 2,061,300 | 4005億7103万 | +9.55% | 36.44 | 15.15 |
| 11/26 | 1,759 | 1,795 | 1,742 | 1,781 | +1.14% | 1,927,800 | 3985億5698万 | +9.67% | 36.26 | 15.08 |
| 11/25 | 1,756 | 1,765 | 1,724 | 1,761 | +2.62% | 2,826,400 | 3940億8133万 | +9.11% | 35.85 | 14.91 |
| 11/21 | 1,712 | 1,743 | 1,710 | 1,716 | +0.23% | 1,153,100 | 3840億1111万 | +7.12% | 34.94 | 14.53 |
| 11/20 | 1,768 | 1,777 | 1,711 | 1,712 | -1.15% | 2,209,000 | 3831億1598万 | +7.61% | 34.85 | 14.49 |
| 11/19 | 1,750 | 1,759 | 1,731 | 1,732 | -0.57% | 1,686,000 | 3875億9163万 | +9.62% | 35.26 | 14.66 |
| 11/18 | 1,702 | 1,749 | 1,694 | 1,742 | +4% | 1,768,400 | 3898億2946万 | +11.17% | 35.47 | 14.75 |
| 11/17 | 1,749 | 1,757 | 1,667 | 1,675 | -4.72% | 2,635,600 | 3748億3602万 | +7.72% | 34.1 | 14.18 |
| 11/14 | 1,774 | 1,775 | 1,735 | 1,758 | +0.34% | 2,075,200 | 3934億998万 | +13.71% | 35.79 | 14.88 |
| 11/13 | 1,719 | 1,756 | 1,708 | 1,752 | +2.46% | 2,025,500 | 3920億6729万 | +14.29% | 35.67 | 14.83 |
| 11/12 | 1,678 | 1,728 | 1,673 | 1,710 | +2.27% | 2,439,600 | 3826億6841万 | +12.43% | 34.81 | 14.48 |
| 11/11 | 1,672 | 1,681 | 1,657 | 1,672 | -0.18% | 2,102,500 | 3741億6467万 | +10.58% | 34.04 | 14.16 |
| 11/10 | 1,647 | 1,684 | 1,645 | 1,675 | +1.82% | 1,971,700 | 3748億3602万 | +11.37% | 34.1 | 14.18 |
| 11/07 | 1,650 | 1,660 | 1,625 | 1,645 | +0.92% | 2,571,500 | 3681億2254万 | +10.03% | 33.49 | 13.93 |
| 11/06 | 1,634 | 1,688 | 1,622 | 1,630 | +4.89% | 6,809,400 | 3647億6580万 | +9.47% | 33.19 | 13.8 |
| 11/05 | 1,501 | 1,558 | 1,457 | 1,554 | +2.85% | 5,233,500 | 3477億5831万 | +4.58% | 31.64 | 13.16 |
| 11/04 | 1,560 | 1,576 | 1,504 | 1,511 | +1.61% | 4,242,500 | 3381億3565万 | +1.55% | 30.76 | 12.79 |
| 10/31 | 1,449 | 1,493 | 1,446 | 1,487 | +3.84% | 3,336,500 | 3327億6487万 | -0.34% | 30.27 | 12.59 |
