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 | 1,083 | 1,083 | 1,064 | 1,066 | +0.57% | 500 | 117億1235万 | +0.38% | 10.15 | 1.59 |
| 03/30 | 1,083 | 1,083 | 1,060 | 1,060 | -0.93% | 1,300 | 116億4643万 | +0.09% | 10.09 | 1.58 |
| 03/27 | 1,050 | 1,070 | 1,050 | 1,070 | -0.09% | 400 | 117億5630万 | +1.42% | 10.19 | 1.59 |
| 03/26 | 1,080 | 1,080 | 1,053 | 1,071 | +1.61% | 1,800 | 117億6729万 | +1.71% | 10.2 | 1.59 |
| 03/25 | 1,066 | 1,066 | 1,045 | 1,054 | -1.13% | 3,200 | 115億8050万 | +0.38% | 10.04 | 1.57 |
| 03/24 | 1,087 | 1,087 | 1,066 | 1,066 | -1.93% | 1,000 | 117億1235万 | +1.62% | 10.15 | 1.59 |
| 03/23 | 1,087 | 1,090 | 1,085 | 1,087 | +0.83% | 1,900 | 119億4308万 | +3.62% | 10.35 | 1.62 |
| 03/20 | 1,087 | 1,087 | 1,075 | 1,078 | +0.75% | 3,900 | 118億4420万 | +2.76% | 10.27 | 1.6 |
| 03/19 | 1,042 | 1,070 | 1,038 | 1,070 | +3.68% | 3,000 | 117億5630万 | +1.81% | 10.19 | 1.59 |
| 03/18 | 1,075 | 1,085 | 1,030 | 1,032 | -3.82% | 7,000 | 113億3879万 | -2.09% | 9.83 | 1.53 |
| 03/17 | 1,110 | 1,110 | 1,064 | 1,073 | -4.2% | 3,600 | 117億8926万 | +1.42% | 10.22 | 1.6 |
| 03/16 | 1,167 | 1,180 | 1,120 | 1,120 | +1.17% | 6,000 | 123億566万 | +5.66% | 10.67 | 1.67 |
| 03/13 | 1,074 | 1,140 | 1,074 | 1,107 | +1.84% | 12,200 | 121億6283万 | +4.63% | 10.54 | 1.65 |
| 03/12 | 1,095 | 1,095 | 1,075 | 1,087 | -0.73% | 7,300 | 119億4308万 | +3.03% | 10.35 | 1.62 |
| 03/11 | 1,050 | 1,095 | 1,049 | 1,095 | +4.29% | 8,500 | 120億3098万 | +3.79% | 10.43 | 1.63 |
| 03/10 | 1,045 | 1,057 | 1,019 | 1,050 | +3.45% | 5,500 | 115億3656万 | -0.19% | 10 | 1.56 |
| 03/09 | 1,059 | 1,059 | 1,009 | 1,015 | -4.25% | 4,800 | 111億5200万 | -3.61% | 9.67 | 1.51 |
| 03/06 | 1,060 | 1,060 | 1,044 | 1,060 | 0% | 8,300 | 116億4643万 | +0.57% | 10.09 | 1.58 |
| 03/05 | 1,058 | 1,060 | 1,039 | 1,060 | +1.83% | 9,700 | 116億4643万 | +0.57% | 10.09 | 1.58 |
| 03/04 | 1,038 | 1,054 | 1,035 | 1,041 | +0.29% | 9,800 | 114億3767万 | -1.23% | 9.91 | 1.55 |
| 03/03 | 1,086 | 1,087 | 1,030 | 1,038 | -3.53% | 2,600 | 114億471万 | -1.61% | 9.88 | 1.54 |
| 03/02 | 1,078 | 1,090 | 1,011 | 1,076 | +1.51% | 17,800 | 118億2222万 | +1.89% | 10.25 | 1.6 |
| 02/27 | 1,005 | 1,060 | 1,005 | 1,060 | +4.54% | 6,800 | 116億4643万 | +0.47% | 10.09 | 1.58 |
| 02/26 | 1,009 | 1,014 | 1,008 | 1,014 | +1.81% | 2,100 | 111億4102万 | -3.98% | 9.66 | 1.51 |
| 02/25 | 1,010 | 1,011 | 992 | 996 | -0.7% | 5,700 | 109億4325万 | -5.86% | 9.48 | 1.48 |
| 02/24 | 969 | 1,016 | 969 | 1,003 | +4.26% | 4,900 | 110億2016万 | -5.47% | 9.55 | 1.49 |
| 02/23 | 1,000 | 1,001 | 959 | 962 | -4.94% | 14,800 | 105億6968万 | -9.59% | 9.16 | 1.43 |
| 02/20 | 1,070 | 1,070 | 1,005 | 1,012 | +1.71% | 4,700 | 111億1904万 | -5.33% | 9.64 | 1.51 |
| 02/19 | 1,042 | 1,055 | 995 | 995 | -3.86% | 6,700 | 109億3226万 | -7.1% | 9.48 | 1.48 |
| 02/18 | 1,040 | 1,040 | 1,035 | 1,035 | -2.73% | 1,100 | 113億7175万 | -3.72% | 9.86 | 1.54 |
| 02/17 | 1,051 | 1,064 | 1,028 | 1,064 | -0.56% | 3,300 | 116億9038万 | -1.12% | 10.13 | 1.58 |
| 02/16 | 1,204 | 1,204 | 1,000 | 1,070 | -6.47% | 39,700 | 117億5630万 | -0.65% | 10.19 | 1.59 |
| 02/13 | 1,145 | 1,147 | 1,125 | 1,144 | -0.26% | 9,100 | 125億6935万 | +6.02% | 10.89 | 1.7 |
| 02/12 | 1,130 | 1,150 | 1,123 | 1,147 | +2.41% | 7,300 | 126億231万 | +6.5% | 10.92 | 1.71 |
| 02/10 | 1,130 | 1,130 | 1,103 | 1,120 | -0.88% | 2,100 | 123億566万 | +4.09% | 10.67 | 1.67 |
| 02/09 | 1,100 | 1,130 | 1,080 | 1,130 | +6.5% | 1,600 | 124億1553万 | +4.92% | 10.76 | 1.68 |
| 02/06 | 1,045 | 1,140 | 1,045 | 1,061 | +1.05% | 4,700 | 116億5741万 | -1.39% | 10.1 | 1.58 |
| 02/05 | 1,050 | 1,050 | 1,050 | 1,050 | -1.5% | 100 | 115億3656万 | -2.51% | 10 | 1.56 |
| 02/04 | 1,044 | 1,066 | 1,044 | 1,066 | +2.5% | 700 | 117億1235万 | -1.2% | 10.15 | 1.59 |
| 02/03 | 1,035 | 1,048 | 1,035 | 1,040 | -2.35% | 600 | 114億2668万 | -3.53% | 9.9 | 1.55 |
| 02/02 | 1,066 | 1,066 | 1,065 | 1,065 | +1.53% | 500 | 117億136万 | -1.3% | 10.14 | 1.58 |
| 01/30 | 1,038 | 1,049 | 1,021 | 1,049 | +0.77% | 10,000 | 115億2557万 | -2.69% | 9.99 | 1.56 |
| 01/29 | 1,025 | 1,058 | 1,025 | 1,041 | -3.16% | 2,600 | 114億3767万 | -3.52% | 9.91 | 1.55 |
| 01/28 | 1,037 | 1,075 | 1,037 | 1,075 | +1.99% | 3,600 | 118億1124万 | -0.46% | 10.24 | 1.6 |
| 01/27 | 1,056 | 1,057 | 1,054 | 1,054 | -0.47% | 1,000 | 115億8050万 | -2.5% | 10.04 | 1.57 |
| 01/26 | 1,063 | 1,063 | 1,050 | 1,059 | -0.38% | 5,800 | 116億3544万 | -2.22% | 10.08 | 1.58 |
| 01/23 | 1,074 | 1,074 | 1,063 | 1,063 | -1.12% | 2,000 | 116億7939万 | -2.03% | 10.12 | 1.58 |
| 01/22 | 1,062 | 1,082 | 1,062 | 1,075 | 0% | 2,300 | 118億1124万 | -0.83% | 10.24 | 1.6 |
| 01/21 | 1,087 | 1,087 | 1,065 | 1,075 | +0.37% | 1,200 | 118億1124万 | -0.92% | 10.24 | 1.6 |
| 01/20 | 1,089 | 1,089 | 1,071 | 1,071 | -0.83% | 600 | 117億6729万 | -1.11% | 10.2 | 1.59 |
| 01/19 | 1,080 | 1,080 | 1,080 | 1,080 | -0.37% | 600 | 118億6617万 | -0.18% | 10.28 | 1.61 |
| 01/16 | 1,061 | 1,084 | 1,061 | 1,084 | +2.07% | 800 | 119億1012万 | +0.09% | 10.32 | 1.61 |
| 01/15 | 1,060 | 1,062 | 1,060 | 1,062 | -2.48% | 400 | 116億6840万 | -2.03% | 10.11 | 1.58 |
| 01/14 | 1,061 | 1,089 | 1,060 | 1,089 | +1.78% | 800 | 119億6506万 | +0.28% | 10.37 | 1.62 |
| 01/13 | 1,070 | 1,100 | 1,070 | 1,070 | -1.47% | 400 | 117億5630万 | -1.47% | 10.19 | 1.59 |
| 01/09 | 1,109 | 1,109 | 1,080 | 1,086 | -3.04% | 3,400 | 119億3209万 | 0% | 10.34 | 1.62 |
| 01/08 | 1,082 | 1,120 | 1,082 | 1,120 | +2.66% | 1,800 | 123億566万 | +3.13% | 10.67 | 1.67 |
| 01/07 | 1,102 | 1,117 | 1,091 | 1,091 | -2.24% | 6,700 | 119億8703万 | +0.37% | 10.39 | 1.62 |
| 01/06 | 1,088 | 1,140 | 1,088 | 1,116 | -2.53% | 3,100 | 122億6171万 | +2.48% | 10.63 | 1.66 |
| 01/05 | 1,082 | 1,146 | 1,082 | 1,145 | +3.81% | 3,100 | 125億8034万 | +5.14% | 10.9 | 1.7 |
| 2014 |
| 12/30 | 1,105 | 1,105 | 1,099 | 1,103 | -0.18% | 2,200 | 121億1888万 | +1.57% | 10.5 | 1.64 |
| 12/29 | 1,100 | 1,144 | 1,070 | 1,105 | +1.47% | 10,200 | 121億4085万 | +1.66% | 10.52 | 1.64 |
| 12/26 | 1,055 | 1,089 | 1,055 | 1,089 | +3.62% | 5,600 | 119億6506万 | +0.09% | 10.37 | 1.62 |
| 12/25 | 1,040 | 1,074 | 1,040 | 1,051 | -0.38% | 2,800 | 115億4754万 | -3.49% | 10.01 | 1.56 |
| 12/24 | 1,046 | 1,055 | 1,032 | 1,055 | +0.67% | 7,400 | 115億9149万 | -2.76% | 10.05 | 1.57 |
| 12/22 | 1,077 | 1,077 | 1,026 | 1,048 | -2.96% | 3,600 | 115億1458万 | -2.78% | 9.98 | 1.56 |
| 12/19 | 1,031 | 1,080 | 1,030 | 1,080 | +1.79% | 20,300 | 118億6617万 | +1.12% | 10.28 | 1.61 |
| 12/18 | 1,105 | 1,105 | 1,060 | 1,061 | -2.39% | 6,600 | 116億5741万 | +0.28% | 10.1 | 1.58 |
| 12/17 | 1,105 | 1,105 | 1,065 | 1,087 | -1.63% | 8,100 | 119億4308万 | +3.72% | 10.35 | 1.62 |
| 12/16 | 1,110 | 1,110 | 1,098 | 1,105 | -0.45% | 10,800 | 121億4085万 | +6.56% | 10.52 | 1.64 |
| 12/15 | 1,050 | 1,124 | 1,050 | 1,110 | +5.41% | 6,800 | 121億9579万 | +8.29% | 10.57 | 1.65 |
| 12/12 | 1,053 | 1,054 | 1,045 | 1,053 | -2.5% | 6,800 | 115億6952万 | +3.95% | 10.03 | 1.57 |
| 12/11 | 1,001 | 1,084 | 1,001 | 1,080 | +5.37% | 5,300 | 118億6617万 | +7.68% | 10.28 | 1.61 |
| 12/10 | 1,038 | 1,039 | 1,020 | 1,025 | -3.48% | 5,300 | 112億6188万 | +3.33% | 9.76 | 1.52 |
| 12/09 | 1,066 | 1,066 | 1,060 | 1,062 | -2.57% | 5,400 | 116億6840万 | +8.04% | 10.11 | 1.58 |
| 12/08 | 1,106 | 1,148 | 1,065 | 1,090 | -1.45% | 9,800 | 119億7604万 | +12.14% | 10.38 | 1.62 |
| 12/05 | 1,115 | 1,115 | 1,060 | 1,106 | -0.54% | 13,300 | 121億5184万 | +15.21% | 10.53 | 1.65 |
| 12/04 | 1,100 | 1,112 | 1,071 | 1,112 | +1.65% | 6,200 | 122億1776万 | +17.42% | 10.59 | 1.65 |
| 12/03 | 1,092 | 1,100 | 1,070 | 1,094 | +0.83% | 5,100 | 120億1999万 | +17.01% | 10.42 | 1.63 |
| 12/02 | 1,050 | 1,090 | 1,040 | 1,085 | +1.88% | 7,100 | 119億2111万 | +17.55% | 10.33 | 1.61 |
| 12/01 | 1,120 | 1,120 | 1,041 | 1,065 | -7.47% | 20,100 | 117億136万 | +16.78% | 10.14 | 1.58 |
| 11/28 | 1,125 | 1,152 | 1,120 | 1,151 | -0.35% | 12,200 | 126億4626万 | +27.61% | 10.96 | 1.71 |
| 11/27 | 1,158 | 1,170 | 1,116 | 1,155 | +3.49% | 13,300 | 126億9021万 | +30.07% | 11 | 1.72 |
| 11/26 | 1,098 | 1,150 | 1,069 | 1,116 | +4.49% | 14,000 | 122億6171万 | +27.69% | 10.63 | 1.66 |
| 11/25 | 1,108 | 1,110 | 1,025 | 1,068 | -4.47% | 26,400 | 117億3432万 | +24.04% | 10.17 | 1.59 |
| 11/21 | 1,130 | 1,170 | 1,065 | 1,118 | -1.93% | 23,500 | 122億8368万 | +31.53% | 10.65 | 1.66 |
| 11/20 | 1,100 | 1,149 | 1,037 | 1,140 | +2.7% | 42,400 | 125億2540万 | +36.36% | 10.86 | 1.7 |
| 11/19 | 1,011 | 1,110 | 999 | 1,110 | +15.63% | 132,800 | 121億9579万 | +34.87% | 10.57 | 1.65 |
| 11/18 | 866 | 994 | 866 | 960 | +11.63% | 62,600 | 105億4771万 | +18.52% | 9.14 | 1.43 |
| 11/17 | 900 | 900 | 843 | 860 | +5.39% | 36,800 | 94億4899万 | +7.1% | 8.19 | 1.28 |
| 11/14 | 830 | 830 | 816 | 816 | -0.12% | 4,000 | 89億6555万 | +1.87% | 7.77 | 1.21 |
| 11/13 | 806 | 817 | 805 | 817 | +1.36% | 1,100 | 89億7654万 | +2% | 7.78 | 1.22 |
| 11/12 | 828 | 828 | 806 | 806 | -2.66% | 2,400 | 88億5568万 | +0.75% | 7.68 | 1.2 |
| 11/11 | 799 | 828 | 798 | 828 | +3.11% | 2,600 | 90億9740万 | +3.5% | 7.88 | 1.23 |
| 11/10 | 805 | 810 | 803 | 803 | 0% | 1,900 | 88億2272万 | +0.5% | 7.65 | 1.19 |
| 11/07 | 802 | 803 | 802 | 803 | -0.86% | 1,700 | 88億2272万 | +0.38% | 7.65 | 1.19 |
| 11/06 | 800 | 820 | 800 | 810 | +2.02% | 4,300 | 88億9963万 | +1.25% | 7.71 | 1.2 |
| 11/05 | 794 | 794 | 794 | 794 | 0% | 300 | 87億2383万 | -0.75% | 7.56 | 1.18 |
| 11/04 | 794 | 796 | 793 | 794 | +0.51% | 2,400 | 87億2383万 | -0.87% | 7.56 | 1.18 |
| 10/31 | 792 | 800 | 787 | 790 | 0% | 2,500 | 86億7988万 | -1.62% | 7.52 | 1.18 |
