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 | 1,417 | 1,424 | 1,417 | 1,424 | +0.64% | 300 | 88億8576万 | -1.11% | 16.57 | 1.92 |
| 03/30 | 1,418 | 1,418 | 1,407 | 1,415 | -0.21% | 1,000 | 88億2960万 | -1.87% | 16.47 | 1.91 |
| 03/27 | 1,454 | 1,459 | 1,405 | 1,418 | -2.21% | 1,700 | 88億4832万 | -1.8% | 16.5 | 1.92 |
| 03/26 | 1,445 | 1,450 | 1,440 | 1,450 | +0.83% | 1,900 | 90億4800万 | +0.35% | 16.88 | 1.96 |
| 03/25 | 1,444 | 1,444 | 1,420 | 1,438 | +1.27% | 1,300 | 89億7312万 | -0.48% | 16.74 | 1.94 |
| 03/24 | 1,408 | 1,427 | 1,408 | 1,420 | +1.14% | 700 | 88億6080万 | -1.8% | 16.53 | 1.92 |
| 03/23 | 1,400 | 1,404 | 1,397 | 1,404 | +0.29% | 4,100 | 87億6096万 | -2.9% | 16.34 | 1.9 |
| 03/20 | 1,400 | 1,400 | 1,395 | 1,400 | 0% | 1,000 | 87億3600万 | -3.31% | 16.29 | 1.89 |
| 03/19 | 1,441 | 1,441 | 1,387 | 1,400 | -2.78% | 7,100 | 87億3600万 | -3.31% | 16.29 | 1.89 |
| 03/18 | 1,445 | 1,445 | 1,440 | 1,440 | -0.35% | 800 | 89億8560万 | -0.55% | 16.76 | 1.95 |
| 03/17 | 1,455 | 1,455 | 1,445 | 1,445 | -0.48% | 1,100 | 90億1680万 | -0.14% | 16.82 | 1.95 |
| 03/16 | 1,458 | 1,458 | 1,451 | 1,452 | -0.41% | 2,300 | 90億6048万 | +0.48% | 16.9 | 1.96 |
| 03/13 | 1,459 | 1,459 | 1,450 | 1,458 | -0.07% | 1,200 | 90億9792万 | +1.04% | 16.97 | 1.97 |
| 03/12 | 1,460 | 1,475 | 1,455 | 1,459 | -0.68% | 1,700 | 91億416万 | +1.32% | 16.98 | 1.97 |
| 03/11 | 1,465 | 1,469 | 1,465 | 1,469 | +0.69% | 300 | 91億6656万 | +2.16% | 17.1 | 1.98 |
| 03/10 | 1,461 | 1,474 | 1,459 | 1,459 | 0% | 700 | 91億416万 | +1.6% | 16.98 | 1.97 |
| 03/09 | 1,461 | 1,466 | 1,458 | 1,459 | +0.07% | 800 | 91億416万 | +1.74% | 16.98 | 1.97 |
| 03/06 | 1,458 | 1,458 | 1,457 | 1,458 | +1.18% | 800 | 90億9792万 | +1.82% | 16.97 | 1.97 |
| 03/05 | 1,440 | 1,441 | 1,440 | 1,441 | -0.21% | 500 | 89億9184万 | +0.77% | 16.77 | 1.95 |
| 03/04 | 1,413 | 1,444 | 1,413 | 1,444 | -0.35% | 4,500 | 90億1056万 | +0.98% | 16.81 | 1.95 |
| 03/03 | 1,448 | 1,449 | 1,445 | 1,449 | +0.21% | 800 | 90億4176万 | +1.4% | 16.86 | 1.96 |
| 03/02 | 1,445 | 1,446 | 1,445 | 1,446 | +0.28% | 600 | 90億2304万 | +1.12% | 16.83 | 1.95 |
| 02/27 | 1,460 | 1,460 | 1,442 | 1,442 | -1.17% | 300 | 89億9808万 | +0.84% | 16.78 | 1.95 |
| 02/26 | 1,441 | 1,459 | 1,441 | 1,459 | -0.14% | 500 | 91億416万 | +1.96% | 16.98 | 1.97 |
| 02/25 | 1,465 | 1,465 | 1,461 | 1,461 | -0.48% | 900 | 91億1664万 | +2.17% | 17 | 1.97 |
| 02/24 | 1,460 | 1,468 | 1,440 | 1,468 | +0.75% | 1,100 | 91億6032万 | +2.66% | 17.09 | 1.98 |
| 02/23 | 1,457 | 1,464 | 1,450 | 1,457 | 0% | 700 | 90億9168万 | +1.96% | 16.96 | 1.97 |
| 02/20 | 1,453 | 1,457 | 1,453 | 1,457 | +0.48% | 1,200 | 90億9168万 | +2.1% | 16.96 | 1.97 |
| 02/19 | 1,443 | 1,450 | 1,440 | 1,450 | +0.55% | 1,700 | 90億4800万 | +1.68% | 16.88 | 1.96 |
| 02/18 | 1,440 | 1,442 | 1,440 | 1,442 | +0.14% | 600 | 89億9808万 | +1.19% | 16.78 | 1.95 |
| 02/17 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 800 | 89億8560万 | +1.19% | 16.76 | 1.95 |
| 02/16 | 1,441 | 1,441 | 1,440 | 1,440 | +2.06% | 1,100 | 89億8560万 | +1.41% | 16.76 | 1.95 |
| 02/13 | 1,411 | 1,411 | 1,407 | 1,411 | +0.93% | 1,400 | 88億464万 | -0.49% | 16.42 | 1.91 |
| 02/12 | 1,389 | 1,420 | 1,389 | 1,398 | -0.14% | 3,300 | 87億2352万 | -1.27% | 16.27 | 1.89 |
| 02/10 | 1,399 | 1,400 | 1,398 | 1,400 | +0.07% | 800 | 87億3600万 | -0.99% | 16.29 | 1.89 |
| 02/09 | 1,400 | 1,400 | 1,390 | 1,399 | -0.07% | 1,100 | 87億2976万 | -0.99% | 16.28 | 1.89 |
| 02/06 | 1,387 | 1,400 | 1,387 | 1,400 | 0% | 700 | 87億3600万 | -0.85% | 16.29 | 1.89 |
| 02/05 | 1,386 | 1,400 | 1,386 | 1,400 | +0.07% | 700 | 87億3600万 | -0.64% | 16.29 | 1.89 |
| 02/04 | 1,418 | 1,418 | 1,396 | 1,399 | -1.34% | 1,800 | 87億2976万 | -0.57% | 16.28 | 1.89 |
| 02/03 | 1,448 | 1,448 | 1,418 | 1,418 | +0.93% | 1,200 | 88億4832万 | +1.07% | 16.5 | 1.92 |
| 02/02 | 1,414 | 1,420 | 1,405 | 1,405 | -0.35% | 800 | 87億6720万 | +0.29% | 16.35 | 1.9 |
| 01/30 | 1,429 | 1,430 | 1,410 | 1,410 | -0.7% | 800 | 87億9840万 | +0.86% | 16.41 | 1.91 |
| 01/29 | 1,405 | 1,420 | 1,405 | 1,420 | -0.35% | 600 | 88億6080万 | +1.79% | 16.53 | 1.92 |
| 01/28 | 1,435 | 1,445 | 1,420 | 1,425 | -0.77% | 1,200 | 88億9200万 | +2.52% | 16.59 | 1.93 |
| 01/27 | 1,450 | 1,450 | 1,435 | 1,436 | -1.31% | 1,100 | 89億6064万 | +3.68% | 16.71 | 1.94 |
| 01/26 | 1,456 | 1,456 | 1,451 | 1,455 | -1.02% | 300 | 90億7920万 | +5.43% | 16.93 | 1.97 |
| 01/23 | 1,477 | 1,477 | 1,437 | 1,470 | +0.68% | 1,500 | 91億7280万 | +6.99% | 17.11 | 1.99 |
| 01/22 | 1,460 | 1,463 | 1,423 | 1,460 | +2.1% | 4,000 | 91億1040万 | +6.73% | 16.99 | 1.97 |
| 01/21 | 1,470 | 1,470 | 1,428 | 1,430 | -1.85% | 2,600 | 89億2320万 | +4.99% | 16.64 | 1.93 |
| 01/20 | 1,438 | 1,475 | 1,438 | 1,457 | +1.25% | 3,000 | 90億9168万 | +7.45% | 16.96 | 1.97 |
| 01/19 | 1,422 | 1,439 | 1,422 | 1,439 | +1.2% | 1,300 | 89億7936万 | +6.67% | 16.75 | 1.94 |
| 01/16 | 1,400 | 1,430 | 1,390 | 1,422 | -0.07% | 3,400 | 88億7328万 | +5.8% | 16.55 | 1.92 |
| 01/15 | 1,423 | 1,442 | 1,423 | 1,423 | +0.21% | 3,100 | 88億7952万 | +6.27% | 16.56 | 1.92 |
| 01/14 | 1,391 | 1,420 | 1,391 | 1,420 | +2.08% | 2,600 | 88億6080万 | +6.37% | 16.53 | 1.92 |
| 01/13 | 1,395 | 1,395 | 1,377 | 1,391 | +1.02% | 1,200 | 86億7984万 | +4.51% | 16.19 | 1.88 |
| 01/09 | 1,390 | 1,399 | 1,377 | 1,377 | -0.94% | 700 | 85億9248万 | +3.61% | 16.03 | 1.86 |
| 01/08 | 1,370 | 1,390 | 1,360 | 1,390 | +1.83% | 1,900 | 86億7360万 | +4.75% | 16.18 | 1.88 |
| 01/07 | 1,342 | 1,365 | 1,342 | 1,365 | +1.11% | 600 | 85億1760万 | +3.1% | 15.89 | 1.84 |
| 01/06 | 1,361 | 1,367 | 1,350 | 1,350 | -1.1% | 1,400 | 84億2400万 | +2.2% | 15.71 | 1.82 |
| 01/05 | 1,369 | 1,370 | 1,365 | 1,365 | -0.15% | 1,400 | 85億1760万 | +3.49% | 15.89 | 1.84 |
| 2014 |
| 12/30 | 1,340 | 1,369 | 1,340 | 1,367 | +2.01% | 600 | 85億3008万 | +3.88% | 15.91 | 1.85 |
| 12/29 | 1,350 | 1,360 | 1,340 | 1,340 | +0.75% | 2,200 | 83億6160万 | +2.13% | 15.6 | 1.81 |
| 12/26 | 1,335 | 1,336 | 1,330 | 1,330 | +0.61% | 500 | 82億9920万 | +1.68% | 15.48 | 1.8 |
| 12/25 | 1,349 | 1,349 | 1,300 | 1,322 | -2% | 7,700 | 82億4928万 | +1.15% | 15.39 | 1.79 |
| 12/24 | 1,351 | 1,359 | 1,349 | 1,349 | +1.05% | 2,500 | 84億1776万 | +3.29% | 15.7 | 1.82 |
| 12/22 | 1,335 | 1,335 | 1,333 | 1,335 | +0.38% | 1,300 | 83億3040万 | +2.53% | 15.54 | 1.8 |
| 12/19 | 1,310 | 1,330 | 1,310 | 1,330 | +2.31% | 1,600 | 82億9920万 | +2.47% | 15.48 | 1.8 |
| 12/18 | 1,320 | 1,326 | 1,300 | 1,300 | -0.46% | 3,600 | 81億1200万 | +0.46% | 15.13 | 1.76 |
| 12/17 | 1,300 | 1,306 | 1,292 | 1,306 | +0.46% | 1,100 | 81億4944万 | +1.08% | 15.2 | 1.76 |
| 12/16 | 1,300 | 1,320 | 1,300 | 1,300 | -1.44% | 1,500 | 81億1200万 | +0.78% | 15.13 | 1.76 |
| 12/15 | 1,318 | 1,319 | 1,318 | 1,319 | +0.15% | 1,500 | 82億3056万 | +2.49% | 15.35 | 1.78 |
| 12/12 | 1,314 | 1,318 | 1,311 | 1,317 | +1.31% | 800 | 82億1808万 | +2.49% | 15.33 | 1.78 |
| 12/11 | 1,290 | 1,300 | 1,272 | 1,300 | +1.56% | 700 | 81億1200万 | +1.4% | 15.13 | 1.76 |
| 12/10 | 1,250 | 1,300 | 1,250 | 1,280 | -1.54% | 2,900 | 79億8720万 | -0.08% | 14.9 | 1.73 |
| 12/09 | 1,324 | 1,324 | 1,299 | 1,300 | -0.15% | 1,900 | 81億1200万 | +1.56% | 15.13 | 1.76 |
| 12/08 | 1,303 | 1,303 | 1,302 | 1,302 | -0.31% | 400 | 81億2448万 | +1.8% | 15.15 | 1.76 |
| 12/05 | 1,312 | 1,320 | 1,306 | 1,306 | +0.31% | 600 | 81億4944万 | +2.27% | 15.2 | 1.76 |
| 12/04 | 1,302 | 1,309 | 1,302 | 1,302 | -2.25% | 1,600 | 81億2448万 | +2.12% | 15.15 | 1.76 |
| 12/03 | 1,328 | 1,332 | 1,300 | 1,332 | 0% | 2,600 | 83億1168万 | +4.63% | 15.5 | 1.8 |
| 12/02 | 1,315 | 1,332 | 1,300 | 1,332 | -0.22% | 4,600 | 83億1168万 | +4.8% | 15.5 | 1.8 |
| 12/01 | 1,314 | 1,338 | 1,314 | 1,335 | +2.3% | 2,300 | 83億3040万 | +5.2% | 15.54 | 1.8 |
| 11/28 | 1,339 | 1,339 | 1,281 | 1,305 | +0.54% | 6,400 | 81億4320万 | +3.08% | 15.19 | 1.76 |
| 11/27 | 1,296 | 1,300 | 1,296 | 1,298 | +0.54% | 1,800 | 80億9952万 | +2.69% | 15.11 | 1.75 |
| 11/26 | 1,300 | 1,300 | 1,281 | 1,291 | -0.15% | 3,000 | 80億5584万 | +2.22% | 15.03 | 1.74 |
| 11/25 | 1,265 | 1,296 | 1,261 | 1,293 | +2.21% | 2,400 | 80億6832万 | +2.46% | 15.05 | 1.75 |
| 11/21 | 1,258 | 1,315 | 1,258 | 1,265 | +0.56% | 500 | 78億9360万 | +0.32% | 14.72 | 1.71 |
| 11/20 | 1,289 | 1,289 | 1,258 | 1,258 | -3.45% | 900 | 78億4992万 | -0.32% | 14.64 | 1.7 |
| 11/19 | 1,340 | 1,340 | 1,280 | 1,303 | +1.8% | 2,500 | 81億3072万 | +3.17% | 15.17 | 1.76 |
| 11/18 | 1,250 | 1,335 | 1,250 | 1,280 | +1.19% | 4,000 | 79億8720万 | +1.51% | 14.9 | 1.73 |
| 11/17 | 1,230 | 1,265 | 1,230 | 1,265 | +3.69% | 5,000 | 78億9360万 | +0.32% | 14.72 | 1.71 |
| 11/14 | 1,251 | 1,251 | 1,218 | 1,220 | -2.4% | 8,600 | 76億1280万 | -3.25% | 14.2 | 1.65 |
| 11/13 | 1,252 | 1,260 | 1,250 | 1,250 | 0% | 1,400 | 78億 | -1.11% | 14.55 | 1.69 |
| 11/12 | 1,254 | 1,255 | 1,246 | 1,250 | +1.13% | 2,700 | 78億 | -1.26% | 14.55 | 1.69 |
| 11/11 | 1,245 | 1,245 | 1,236 | 1,236 | -0.72% | 1,500 | 77億1264万 | -2.6% | 14.39 | 1.67 |
| 11/10 | 1,256 | 1,256 | 1,245 | 1,245 | -0.88% | 1,100 | 77億6880万 | -1.89% | 14.49 | 1.68 |
| 11/07 | 1,255 | 1,256 | 1,246 | 1,256 | +0.08% | 1,500 | 78億3744万 | -1.02% | 14.62 | 1.7 |
| 11/06 | 1,249 | 1,255 | 1,249 | 1,255 | -0.79% | 1,400 | 78億3120万 | -1.34% | 14.61 | 1.7 |
| 11/05 | 1,269 | 1,269 | 1,250 | 1,265 | +1.2% | 1,400 | 78億9360万 | -0.86% | 14.72 | 1.71 |
| 11/04 | 1,250 | 1,260 | 1,250 | 1,250 | -1.5% | 3,500 | 78億 | -2.42% | 14.55 | 1.69 |
| 10/31 | 1,260 | 1,269 | 1,259 | 1,269 | +0.95% | 500 | 79億1856万 | -1.55% | 14.77 | 1.71 |
