株価チャート
2014/12/03～2015/04/30
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 |
| 04/30 | 2,820 | 2,880 | 2,480 | 2,504 | -21.26% | 1,687,600 | 437億2985万 | -18.81% | 98.31 | 10.85 |
| 04/28 | 3,060 | 3,200 | 3,060 | 3,180 | +1.6% | 160,700 | 555億3552万 | +2.58% | 124.85 | 13.78 |
| 04/27 | 3,275 | 3,280 | 3,100 | 3,130 | -5.44% | 214,500 | 546億6232万 | +1.16% | 122.89 | 13.57 |
| 04/24 | 3,325 | 3,395 | 3,290 | 3,310 | 0% | 181,500 | 578億584万 | +7.12% | 129.96 | 14.35 |
| 04/23 | 3,330 | 3,360 | 3,305 | 3,310 | -1.05% | 101,700 | 578億584万 | +7.57% | 129.96 | 14.35 |
| 04/22 | 3,280 | 3,355 | 3,275 | 3,345 | +1.06% | 113,700 | 584億1708万 | +9.24% | 131.33 | 14.5 |
| 04/21 | 3,370 | 3,430 | 3,300 | 3,310 | -0.6% | 166,200 | 578億584万 | +8.77% | 129.96 | 14.35 |
| 04/20 | 3,250 | 3,370 | 3,155 | 3,330 | +0.91% | 184,100 | 581億5512万 | +10.16% | 130.74 | 14.44 |
| 04/17 | 3,330 | 3,385 | 3,250 | 3,300 | -1.79% | 208,900 | 576億3120万 | +9.93% | 129.56 | 14.31 |
| 04/16 | 3,260 | 3,370 | 3,210 | 3,360 | +4.35% | 320,900 | 586億7904万 | +12.87% | 131.92 | 14.57 |
| 04/15 | 3,180 | 3,235 | 3,090 | 3,220 | +1.26% | 139,600 | 562億3408万 | +9.38% | 126.42 | 13.96 |
| 04/14 | 3,245 | 3,295 | 3,140 | 3,180 | -2.45% | 189,400 | 555億3552万 | +9.02% | 124.85 | 13.78 |
| 04/13 | 3,160 | 3,300 | 3,065 | 3,260 | +4.49% | 401,300 | 569億3264万 | +13.04% | 127.99 | 14.13 |
| 04/10 | 2,947 | 3,145 | 2,928 | 3,120 | +5.83% | 375,800 | 544億8768万 | +9.51% | 122.5 | 13.52 |
| 04/09 | 2,920 | 2,969 | 2,907 | 2,948 | +1.1% | 130,600 | 514億8387万 | +4.46% | 115.74 | 12.78 |
| 04/08 | 2,952 | 2,960 | 2,912 | 2,916 | -0.82% | 87,200 | 509億2502万 | +4.11% | 114.49 | 12.64 |
| 04/07 | 2,917 | 3,020 | 2,917 | 2,940 | -0.41% | 112,000 | 513億4416万 | +5.64% | 115.43 | 12.74 |
| 04/06 | 2,920 | 2,959 | 2,887 | 2,952 | -0.37% | 96,500 | 515億5372万 | +6.8% | 115.9 | 12.8 |
| 04/03 | 2,900 | 2,963 | 2,900 | 2,963 | +0.61% | 77,200 | 517億4583万 | +7.9% | 116.33 | 12.84 |
| 04/02 | 2,970 | 2,981 | 2,910 | 2,945 | -0.74% | 78,000 | 514億3148万 | +8.07% | 115.62 | 12.77 |
| 04/01 | 3,010 | 3,050 | 2,953 | 2,967 | -1.43% | 161,200 | 518億1568万 | +9.65% | 116.49 | 12.86 |
| 03/31 | 2,950 | 3,015 | 2,915 | 3,010 | +3.44% | 110,200 | 525億6664万 | +12.15% | 118.18 | 13.05 |
| 03/30 | 2,938 | 2,968 | 2,880 | 2,910 | +0.73% | 91,400 | 508億2024万 | +9.4% | 114.25 | 12.61 |
| 03/27 | 2,764 | 2,910 | 2,760 | 2,889 | +2.88% | 130,500 | 504億5349万 | +9.35% | 113.43 | 12.52 |
| 03/26 | 2,841 | 2,920 | 2,801 | 2,808 | -3.47% | 191,300 | 490億3891万 | +6.93% | 110.25 | 12.17 |
| 03/25 | 3,000 | 3,050 | 2,888 | 2,909 | -3.52% | 207,200 | 508億277万 | +11.37% | 114.21 | 12.61 |
| 03/24 | 3,090 | 3,095 | 3,000 | 3,015 | -0.5% | 155,100 | 526億5396万 | +16.23% | 118.37 | 13.07 |
| 03/23 | 2,950 | 3,045 | 2,933 | 3,030 | +1.75% | 164,100 | 529億1592万 | +17.85% | 118.96 | 13.13 |
| 03/20 | 2,980 | 3,130 | 2,955 | 2,978 | +0.88% | 381,900 | 520億779万 | +16.88% | 116.92 | 12.91 |
| 03/19 | 2,863 | 2,953 | 2,812 | 2,952 | +3.14% | 248,300 | 515億5372万 | +16.82% | 115.9 | 12.8 |
| 03/18 | 2,783 | 2,900 | 2,730 | 2,862 | +1.71% | 246,200 | 499億8196万 | +14.16% | 112.37 | 12.41 |
| 03/17 | 2,780 | 2,835 | 2,736 | 2,814 | +0.11% | 224,200 | 491億4369万 | +12.97% | 110.48 | 12.2 |
| 03/16 | 2,700 | 2,849 | 2,670 | 2,811 | +5.88% | 395,700 | 490億9130万 | +13.58% | 110.36 | 12.19 |
| 03/13 | 2,638 | 2,690 | 2,614 | 2,655 | +4.49% | 316,900 | 463億6692万 | +8.01% | 104.24 | 11.51 |
| 03/12 | 2,560 | 2,560 | 2,475 | 2,541 | -0.74% | 144,200 | 443億7602万 | +3.84% | 99.76 | 11.01 |
| 03/11 | 2,345 | 2,586 | 2,340 | 2,560 | +8.7% | 330,200 | 447億784万 | +4.88% | 100.51 | 11.1 |
| 03/10 | 2,370 | 2,425 | 2,354 | 2,355 | -0.55% | 80,500 | 411億2772万 | -3.17% | 92.46 | 10.21 |
| 03/09 | 2,360 | 2,396 | 2,353 | 2,368 | -3.11% | 143,200 | 413億5475万 | -2.71% | 92.97 | 10.26 |
| 03/06 | 2,439 | 2,459 | 2,420 | 2,444 | +0.25% | 80,200 | 426億8201万 | +0.21% | 95.95 | 10.59 |
| 03/05 | 2,454 | 2,479 | 2,438 | 2,438 | -0.77% | 51,900 | 425億7723万 | -0.12% | 95.72 | 10.57 |
| 03/04 | 2,416 | 2,469 | 2,413 | 2,457 | +0.04% | 82,200 | 429億904万 | +0.45% | 96.47 | 10.65 |
| 03/03 | 2,546 | 2,547 | 2,445 | 2,456 | -2.15% | 132,000 | 428億9158万 | +0.29% | 96.43 | 10.65 |
| 03/02 | 2,540 | 2,700 | 2,496 | 2,510 | +2.45% | 564,000 | 438億3464万 | +2.16% | 98.55 | 10.88 |
| 02/27 | 2,470 | 2,493 | 2,411 | 2,450 | -0.65% | 112,800 | 427億8680万 | -0.65% | 96.19 | 10.62 |
| 02/26 | 2,412 | 2,479 | 2,405 | 2,466 | +2.24% | 68,500 | 430億6622万 | -0.4% | 96.82 | 10.69 |
| 02/25 | 2,402 | 2,461 | 2,401 | 2,412 | 0% | 86,100 | 421億2316万 | -3.02% | 94.7 | 10.46 |
| 02/24 | 2,450 | 2,473 | 2,406 | 2,412 | -1.75% | 94,000 | 421億2316万 | -3.64% | 94.7 | 10.46 |
| 02/23 | 2,489 | 2,499 | 2,452 | 2,455 | -1.33% | 70,100 | 428億7412万 | -2.62% | 96.39 | 10.64 |
| 02/20 | 2,494 | 2,494 | 2,467 | 2,488 | +0.77% | 51,100 | 434億5043万 | -2.43% | 97.68 | 10.79 |
| 02/19 | 2,461 | 2,491 | 2,443 | 2,469 | +0.37% | 73,200 | 431億1861万 | -4.38% | 96.94 | 10.7 |
| 02/18 | 2,426 | 2,525 | 2,418 | 2,460 | +1.4% | 111,800 | 429億6144万 | -5.67% | 96.58 | 10.66 |
| 02/17 | 2,420 | 2,443 | 2,415 | 2,426 | -1.02% | 64,200 | 423億6766万 | -7.86% | 95.25 | 10.52 |
| 02/16 | 2,458 | 2,475 | 2,415 | 2,451 | -0.04% | 70,100 | 428億426万 | -7.09% | 96.23 | 10.62 |
| 02/13 | 2,485 | 2,520 | 2,433 | 2,452 | 0% | 123,500 | 428億2172万 | -7.61% | 96.27 | 10.63 |
| 02/12 | 2,480 | 2,530 | 2,451 | 2,452 | -1.25% | 112,600 | 428億2172万 | -8.2% | 96.27 | 10.63 |
| 02/10 | 2,390 | 2,483 | 2,383 | 2,483 | +2.77% | 120,800 | 433億6311万 | -6.93% | 97.49 | 10.76 |
| 02/09 | 2,364 | 2,421 | 2,335 | 2,416 | +2.2% | 89,700 | 421億9302万 | -9.45% | 94.86 | 10.47 |
| 02/06 | 2,351 | 2,382 | 2,341 | 2,364 | -0.71% | 99,600 | 412億8489万 | -11.39% | 92.81 | 10.25 |
| 02/05 | 2,405 | 2,498 | 2,364 | 2,381 | -1% | 165,800 | 415億8178万 | -10.92% | 93.48 | 10.32 |
| 02/04 | 2,357 | 2,447 | 2,331 | 2,405 | +3.13% | 157,500 | 420億92万 | -10.16% | 94.42 | 10.43 |
| 02/03 | 2,405 | 2,423 | 2,315 | 2,332 | -2.55% | 193,400 | 407億2604万 | -12.76% | 91.56 | 10.11 |
| 02/02 | 2,450 | 2,481 | 2,390 | 2,393 | -4.09% | 158,800 | 417億9135万 | -10.51% | 93.95 | 10.37 |
| 01/30 | 2,513 | 2,543 | 2,474 | 2,495 | -0.72% | 157,200 | 435億7268万 | -6.83% | 98.29 | 10.85 |
| 01/29 | 2,527 | 2,581 | 2,510 | 2,513 | -1.64% | 149,200 | 438億8703万 | -6.2% | 98.99 | 10.93 |
| 01/28 | 2,511 | 2,590 | 2,502 | 2,555 | +0.59% | 160,900 | 446億2052万 | -4.49% | 100.65 | 11.11 |
| 01/27 | 2,611 | 2,624 | 2,500 | 2,540 | -4.11% | 299,700 | 443億5856万 | -4.69% | 100.06 | 11.05 |
| 01/26 | 2,685 | 2,712 | 2,631 | 2,649 | -3.32% | 193,300 | 462億6213万 | -0.19% | 104.35 | 11.52 |
| 01/23 | 2,713 | 2,828 | 2,689 | 2,740 | +1.48% | 279,300 | 478億5136万 | +3.59% | 107.94 | 11.92 |
| 01/22 | 2,741 | 2,760 | 2,700 | 2,700 | -1.42% | 132,300 | 471億5280万 | +2.39% | 106.36 | 11.74 |
| 01/21 | 2,766 | 2,825 | 2,690 | 2,739 | -2.7% | 282,300 | 478億3389万 | +4.03% | 107.9 | 11.91 |
| 01/20 | 2,788 | 2,913 | 2,745 | 2,815 | -1.05% | 444,500 | 491億6116万 | +6.95% | 110.89 | 12.24 |
| 01/19 | 3,110 | 3,125 | 2,818 | 2,845 | -10.53% | 853,400 | 496億8508万 | +8.42% | 112.07 | 12.37 |
| 01/16 | 3,180 | 3,290 | 3,030 | 3,180 | -3.64% | 897,800 | 555億3552万 | +21.47% | 125.27 | 13.83 |
| 01/15 | 3,225 | 3,300 | 3,085 | 3,300 | +5.6% | 1,015,500 | 576億3120万 | +26.83% | 130 | 14.35 |
| 01/14 | 3,050 | 3,245 | 2,941 | 3,125 | +1.96% | 1,941,800 | 545億7500万 | +21.31% | 123.1 | 13.59 |
| 01/13 | 2,812 | 3,065 | 2,702 | 3,065 | +19.63% | 2,326,000 | 535億2716万 | +19.77% | 120.74 | 13.33 |
| 01/09 | 2,790 | 2,800 | 2,530 | 2,562 | -9.79% | 391,900 | 447億4276万 | +0.47% | 100.93 | 11.14 |
| 01/08 | 2,980 | 3,180 | 2,750 | 2,840 | -1.46% | 1,708,400 | 495億9776万 | +10.76% | 111.88 | 12.35 |
| 01/07 | 2,370 | 2,882 | 2,312 | 2,882 | +20.99% | 267,100 | 503億3124万 | +12.14% | 113.53 | 12.54 |
| 01/06 | 2,385 | 2,438 | 2,350 | 2,382 | -3.56% | 185,500 | 415億9924万 | -7.5% | 93.83 | 10.36 |
| 01/05 | 2,420 | 2,550 | 2,371 | 2,470 | +2.02% | 340,300 | 431億3608万 | -5.07% | 97.3 | 10.74 |
| 2014 |
| 12/30 | 2,451 | 2,484 | 2,367 | 2,421 | -2.65% | 143,700 | 422億8034万 | -7.7% | 95.37 | 10.53 |
| 12/29 | 2,530 | 2,587 | 2,475 | 2,487 | -0.52% | 189,200 | 434億3296万 | -5.76% | 97.97 | 10.82 |
| 12/26 | 2,313 | 2,505 | 2,313 | 2,500 | +8.7% | 233,300 | 436億6000万 | -5.73% | 98.48 | 10.87 |
| 12/25 | 2,300 | 2,398 | 2,270 | 2,300 | -1.84% | 271,300 | 401億6720万 | -13.86% | 90.6 | 10 |
| 12/24 | 2,450 | 2,474 | 2,322 | 2,343 | -6.17% | 239,600 | 409億1815万 | -13.03% | 92.3 | 10.19 |
| 12/22 | 2,481 | 2,543 | 2,450 | 2,497 | -1.34% | 169,000 | 436億760万 | -8.1% | 98.36 | 10.86 |
| 12/19 | 2,500 | 2,600 | 2,450 | 2,531 | +4.67% | 454,800 | 442億138万 | -7.22% | 99.7 | 11.01 |
| 12/18 | 2,318 | 2,543 | 2,281 | 2,418 | +5.68% | 523,700 | 422億2795万 | -11.75% | 95.25 | 10.52 |
| 12/17 | 2,282 | 2,315 | 2,241 | 2,288 | +0.26% | 283,700 | 399億5763万 | -16.8% | 90.13 | 9.95 |
| 12/16 | 2,353 | 2,480 | 2,226 | 2,282 | -5.62% | 536,800 | 398億5284万 | -17.74% | 89.9 | 9.93 |
| 12/15 | 2,535 | 2,584 | 2,396 | 2,418 | -4.62% | 358,800 | 422億2795万 | -13.67% | 95.25 | 10.52 |
| 12/12 | 2,595 | 2,630 | 2,510 | 2,535 | -2.12% | 289,700 | 442億7124万 | -10.27% | 99.86 | 11.03 |
| 12/11 | 2,670 | 2,690 | 2,588 | 2,590 | -4.53% | 272,300 | 452億3176万 | -9.06% | 102.03 | 11.26 |
| 12/10 | 2,552 | 2,775 | 2,551 | 2,713 | +3.2% | 287,600 | 473億7983万 | -5.34% | 106.87 | 11.8 |
| 12/09 | 2,620 | 2,729 | 2,616 | 2,629 | -2.27% | 209,700 | 459億1285万 | -8.68% | 103.56 | 11.43 |
| 12/08 | 2,940 | 2,950 | 2,690 | 2,690 | -3.48% | 396,800 | 469億7816万 | -7.15% | 105.97 | 11.7 |
| 12/05 | 2,874 | 2,914 | 2,724 | 2,787 | +5.77% | 458,400 | 486億7216万 | -4.13% | 109.79 | 12.12 |
| 12/04 | 2,691 | 2,728 | 2,624 | 2,635 | -2.59% | 210,500 | 460億1764万 | -9.7% | 103.8 | 11.46 |
| 12/03 | 2,785 | 2,838 | 2,705 | 2,705 | -4.59% | 373,700 | 472億4012万 | -8.34% | 106.56 | 11.77 |
