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 | 962 | 990 | 951 | 977 | +2.73% | 486,300 | 406億1242万 | +0.62% | 59.16 | 3.15 |
| 03/30 | 950 | 957 | 948 | 951 | -0.11% | 140,000 | 395億3164万 | -2.16% | 57.58 | 3.06 |
| 03/27 | 952 | 965 | 945 | 952 | -0.21% | 172,900 | 395億7321万 | -2.26% | 57.64 | 3.07 |
| 03/26 | 955 | 965 | 949 | 954 | -1.24% | 223,400 | 396億5634万 | -2.25% | 57.77 | 3.07 |
| 03/25 | 983 | 993 | 964 | 966 | -2.03% | 327,300 | 401億5517万 | -1.33% | 58.49 | 3.11 |
| 03/24 | 966 | 995 | 962 | 986 | +1.02% | 446,700 | 409億8654万 | +0.61% | 59.7 | 3.18 |
| 03/23 | 951 | 978 | 946 | 976 | +3.06% | 506,900 | 400億1356万 | -0.61% | 58.29 | 3.1 |
| 03/20 | 940 | 958 | 936 | 947 | +0.11% | 334,400 | 388億2463万 | -3.47% | 56.55 | 3.01 |
| 03/19 | 931 | 962 | 931 | 946 | +1.5% | 414,500 | 387億8363万 | -3.67% | 56.49 | 3.01 |
| 03/18 | 940 | 945 | 932 | 932 | -0.96% | 219,700 | 382億967万 | -5.19% | 55.66 | 2.96 |
| 03/17 | 953 | 957 | 940 | 941 | -1.16% | 249,300 | 385億7864万 | -4.37% | 56.2 | 2.99 |
| 03/16 | 951 | 965 | 948 | 952 | -0.52% | 250,900 | 390億2962万 | -3.25% | 56.85 | 3.02 |
| 03/13 | 965 | 969 | 956 | 957 | -0.83% | 180,700 | 392億3460万 | -2.64% | 57.15 | 3.04 |
| 03/12 | 968 | 983 | 960 | 965 | -0.92% | 244,300 | 395億6258万 | -1.93% | 57.63 | 3.07 |
| 03/11 | 944 | 974 | 931 | 974 | +1.56% | 339,000 | 399億3156万 | -1.22% | 58.17 | 3.09 |
| 03/10 | 979 | 983 | 957 | 959 | -2.14% | 308,700 | 393億1660万 | -2.94% | 57.27 | 3.05 |
| 03/09 | 993 | 995 | 980 | 980 | -1.61% | 208,800 | 401億7755万 | -1.31% | 58.52 | 3.11 |
| 03/06 | 990 | 996 | 985 | 996 | +0.61% | 275,200 | 408億3351万 | -0.3% | 59.48 | 3.16 |
| 03/05 | 985 | 1,005 | 985 | 990 | -0.1% | 344,500 | 405億8752万 | -1.2% | 59.12 | 3.15 |
| 03/04 | 980 | 998 | 971 | 991 | +0.61% | 367,300 | 406億2852万 | -1.29% | 59.18 | 3.15 |
| 03/03 | 1,004 | 1,007 | 983 | 985 | -2.28% | 441,500 | 403億8253万 | -1.99% | 58.82 | 3.13 |
| 03/02 | 994 | 1,015 | 984 | 1,008 | +1.82% | 452,300 | 413億2548万 | +0.1% | 60.2 | 3.2 |
| 02/27 | 990 | 1,007 | 980 | 990 | -0.8% | 504,600 | 405億8752万 | -1.69% | 59.12 | 3.15 |
| 02/26 | 975 | 1,031 | 974 | 998 | +0.81% | 966,800 | 409億1550万 | -0.99% | 59.6 | 3.17 |
| 02/25 | 978 | 994 | 970 | 990 | -1.39% | 634,800 | 405億8752万 | -2.08% | 59.12 | 3.15 |
| 02/24 | 1,005 | 1,008 | 994 | 1,004 | +0.4% | 239,700 | 411億6149万 | -0.99% | 59.96 | 3.19 |
| 02/23 | 1,009 | 1,015 | 999 | 1,000 | -0.6% | 262,300 | 409億9750万 | -1.38% | 59.72 | 3.18 |
| 02/20 | 1,020 | 1,026 | 1,004 | 1,006 | -2.33% | 397,800 | 410億2216万 | -0.89% | 59.76 | 3.18 |
| 02/19 | 1,054 | 1,089 | 1,023 | 1,030 | +2.18% | 1,095,900 | 420億82万 | +1.38% | 61.18 | 3.25 |
| 02/18 | 1,006 | 1,017 | 996 | 1,008 | -0.79% | 383,600 | 411億372万 | -0.98% | 59.87 | 3.19 |
| 02/17 | 965 | 1,023 | 961 | 1,016 | +5.07% | 731,600 | 414億2994万 | -0.59% | 60.35 | 3.21 |
| 02/16 | 966 | 969 | 945 | 967 | +0.1% | 225,600 | 394億3184万 | -5.75% | 57.44 | 3.06 |
| 02/13 | 960 | 972 | 939 | 966 | +0.42% | 314,400 | 393億9106万 | -6.58% | 57.38 | 3.05 |
| 02/12 | 967 | 974 | 960 | 962 | +0.1% | 319,500 | 392億2795万 | -7.68% | 57.14 | 3.04 |
| 02/10 | 961 | 978 | 945 | 961 | +0.73% | 411,800 | 391億8717万 | -8.48% | 57.08 | 3.04 |
| 02/09 | 919 | 958 | 918 | 954 | +2.91% | 664,200 | 389億173万 | -10% | 56.67 | 3.01 |
| 02/06 | 958 | 970 | 909 | 927 | -4.73% | 1,394,800 | 378億74万 | -13.36% | 55.06 | 2.93 |
| 02/05 | 1,005 | 1,010 | 968 | 973 | -3.95% | 940,100 | 396億7650万 | -10.07% | 57.8 | 3.07 |
| 02/04 | 1,001 | 1,026 | 1,001 | 1,013 | -1.17% | 694,600 | 413億760万 | -7.23% | 60.17 | 3.2 |
| 02/03 | 1,068 | 1,086 | 1,013 | 1,025 | -5.62% | 1,094,900 | 417億9693万 | -6.65% | 60.88 | 3.24 |
| 02/02 | 1,041 | 1,130 | 1,023 | 1,086 | -3.89% | 2,041,700 | 442億8436万 | -1.63% | 64.51 | 3.43 |
| 01/30 | 1,103 | 1,141 | 1,075 | 1,130 | +5.31% | 1,181,300 | 460億7857万 | +2.08% | 67.12 | 3.57 |
| 01/29 | 1,031 | 1,122 | 1,030 | 1,073 | +3.97% | 1,308,500 | 437億5425万 | -3.33% | 63.73 | 3.39 |
| 01/28 | 1,021 | 1,039 | 1,016 | 1,032 | +0.49% | 320,700 | 420億8238万 | -7.44% | 61.3 | 3.26 |
| 01/27 | 1,026 | 1,032 | 1,018 | 1,027 | +0.59% | 260,400 | 418億7849万 | -8.39% | 61 | 3.25 |
| 01/26 | 1,015 | 1,039 | 1,011 | 1,021 | +0.59% | 276,100 | 416億3382万 | -9.49% | 60.65 | 3.23 |
| 01/23 | 1,027 | 1,038 | 1,010 | 1,015 | -1.26% | 386,300 | 413億8916万 | -10.65% | 60.29 | 3.21 |
| 01/22 | 1,042 | 1,054 | 1,025 | 1,028 | -3.02% | 328,000 | 419億1927万 | -10.14% | 61.06 | 3.25 |
| 01/21 | 1,080 | 1,111 | 1,044 | 1,060 | -0.28% | 859,800 | 431億6585万 | -8.07% | 62.88 | 3.34 |
| 01/20 | 1,006 | 1,114 | 1,005 | 1,063 | +5.67% | 1,306,100 | 432億8801万 | -8.44% | 63.06 | 3.35 |
| 01/19 | 1,035 | 1,039 | 1,004 | 1,006 | -2.42% | 340,600 | 409億6683万 | -14.02% | 59.67 | 3.17 |
| 01/16 | 1,003 | 1,034 | 997 | 1,031 | +0.68% | 793,500 | 419億8489万 | -12.77% | 61.16 | 3.25 |
| 01/15 | 1,062 | 1,065 | 1,021 | 1,024 | -4.57% | 749,800 | 416億9984万 | -14.31% | 60.74 | 3.23 |
| 01/14 | 1,101 | 1,110 | 1,069 | 1,073 | -3.85% | 546,200 | 436億9524万 | -11.18% | 63.65 | 3.39 |
| 01/13 | 1,102 | 1,135 | 1,092 | 1,116 | -0.8% | 466,200 | 454億4631万 | -8.52% | 66.2 | 3.52 |
| 01/09 | 1,162 | 1,167 | 1,121 | 1,125 | -3.1% | 597,000 | 458億1281万 | -8.69% | 66.73 | 3.55 |
| 01/08 | 1,168 | 1,176 | 1,155 | 1,161 | +0.43% | 378,900 | 472億7882万 | -6.67% | 68.87 | 3.66 |
| 01/07 | 1,173 | 1,188 | 1,155 | 1,156 | -1.78% | 582,800 | 470億7521万 | -7.96% | 68.57 | 3.65 |
| 01/06 | 1,192 | 1,205 | 1,175 | 1,177 | -2.89% | 745,600 | 479億3038万 | -7.1% | 69.82 | 3.71 |
| 01/05 | 1,205 | 1,244 | 1,192 | 1,212 | +0.58% | 735,000 | 493億5567万 | -4.87% | 71.89 | 3.82 |
| 2014 |
| 12/30 | 1,205 | 1,221 | 1,196 | 1,205 | -0.33% | 359,600 | 491億3688万 | -5.79% | 71.58 | 3.81 |
| 12/29 | 1,235 | 1,249 | 1,194 | 1,209 | -1.06% | 626,900 | 492億9999万 | -5.77% | 71.81 | 3.82 |
| 12/26 | 1,172 | 1,226 | 1,172 | 1,222 | +4.71% | 777,400 | 498億3010万 | -5.12% | 72.59 | 3.86 |
| 12/25 | 1,184 | 1,209 | 1,166 | 1,167 | -0.93% | 714,100 | 475億8734万 | -9.74% | 69.32 | 3.69 |
| 12/24 | 1,208 | 1,226 | 1,174 | 1,178 | +0.51% | 866,000 | 480億3589万 | -9.31% | 69.97 | 3.72 |
| 12/22 | 1,187 | 1,197 | 1,167 | 1,172 | -1.43% | 534,000 | 477億9123万 | -10.12% | 69.62 | 3.7 |
| 12/19 | 1,195 | 1,230 | 1,182 | 1,189 | -0.59% | 694,800 | 484億8444万 | -9.17% | 70.63 | 3.76 |
| 12/18 | 1,212 | 1,220 | 1,190 | 1,196 | +0.93% | 385,400 | 487億6989万 | -9.05% | 71.04 | 3.78 |
| 12/17 | 1,180 | 1,207 | 1,171 | 1,185 | -1% | 457,100 | 483億2133万 | -10.36% | 70.39 | 3.74 |
| 12/16 | 1,220 | 1,232 | 1,190 | 1,197 | -1.97% | 690,200 | 488億1066万 | -9.93% | 71.1 | 3.78 |
| 12/15 | 1,239 | 1,250 | 1,213 | 1,221 | -0.97% | 418,200 | 497億8932万 | -8.61% | 72.53 | 3.86 |
| 12/12 | 1,238 | 1,257 | 1,230 | 1,233 | -2.07% | 482,700 | 502億7865万 | -7.92% | 73.24 | 3.9 |
| 12/11 | 1,220 | 1,268 | 1,217 | 1,259 | +0.96% | 333,300 | 513億3887万 | -6.25% | 74.78 | 3.98 |
| 12/10 | 1,247 | 1,269 | 1,232 | 1,247 | -2.58% | 475,100 | 508億4954万 | -7.22% | 74.07 | 3.94 |
| 12/09 | 1,283 | 1,309 | 1,266 | 1,280 | -2.36% | 665,400 | 521億9520万 | -4.83% | 76.03 | 4.04 |
| 12/08 | 1,354 | 1,362 | 1,308 | 1,311 | -3.18% | 476,100 | 534億5930万 | -2.46% | 77.87 | 4.14 |
| 12/05 | 1,327 | 1,362 | 1,319 | 1,354 | +0.67% | 416,700 | 552億1273万 | +1.12% | 80.43 | 4.28 |
| 12/04 | 1,362 | 1,369 | 1,330 | 1,345 | -2.39% | 665,300 | 548億4573万 | +0.82% | 79.89 | 4.25 |
| 12/03 | 1,422 | 1,431 | 1,373 | 1,378 | -2.34% | 733,100 | 561億9139万 | +3.77% | 81.85 | 4.35 |
| 12/02 | 1,432 | 1,458 | 1,407 | 1,411 | -2.15% | 628,100 | 575億3705万 | +6.73% | 83.81 | 4.46 |
| 12/01 | 1,461 | 1,482 | 1,439 | 1,442 | -1.1% | 653,300 | 588億115万 | +9.49% | 85.65 | 4.56 |
| 11/28 | 1,497 | 1,515 | 1,456 | 1,458 | +1.82% | 1,475,100 | 594億5359万 | +11.21% | 86.6 | 4.61 |
| 11/27 | 1,377 | 1,433 | 1,369 | 1,432 | +5.45% | 1,192,100 | 583億9338万 | +9.73% | 85.06 | 4.52 |
| 11/26 | 1,316 | 1,370 | 1,307 | 1,358 | +3.35% | 547,100 | 553億7584万 | +4.62% | 80.66 | 4.29 |
| 11/25 | 1,327 | 1,339 | 1,311 | 1,314 | -0.98% | 277,800 | 535億8163万 | +1.55% | 78.05 | 4.15 |
| 11/21 | 1,301 | 1,345 | 1,301 | 1,327 | +0.99% | 289,400 | 541億1174万 | +3.03% | 78.82 | 4.19 |
| 11/20 | 1,340 | 1,350 | 1,312 | 1,314 | -2.38% | 334,200 | 535億8163万 | +2.58% | 78.05 | 4.15 |
| 11/19 | 1,329 | 1,400 | 1,304 | 1,346 | +1.74% | 944,400 | 548億8651万 | +5.32% | 79.95 | 4.25 |
| 11/18 | 1,307 | 1,333 | 1,306 | 1,323 | +1.22% | 401,700 | 539億4863万 | +4.01% | 78.58 | 4.18 |
| 11/17 | 1,305 | 1,324 | 1,284 | 1,307 | +0.54% | 335,300 | 532億9619万 | +3.08% | 77.63 | 4.13 |
| 11/14 | 1,335 | 1,355 | 1,298 | 1,300 | -2.62% | 491,300 | 530億1075万 | +2.6% | 77.22 | 4.11 |
| 11/13 | 1,346 | 1,355 | 1,307 | 1,335 | -2.34% | 475,100 | 544億3796万 | +5.28% | 79.3 | 4.22 |
| 11/12 | 1,383 | 1,385 | 1,350 | 1,367 | -0.58% | 483,400 | 557億4284万 | +7.89% | 81.2 | 4.32 |
| 11/11 | 1,385 | 1,393 | 1,348 | 1,375 | +1.18% | 604,700 | 560億6906万 | +8.52% | 81.67 | 4.34 |
| 11/10 | 1,320 | 1,373 | 1,305 | 1,359 | +3.66% | 743,500 | 554億1662万 | +7.43% | 80.72 | 4.29 |
| 11/07 | 1,341 | 1,349 | 1,296 | 1,311 | -0.15% | 459,900 | 534億5930万 | +3.88% | 77.87 | 4.14 |
| 11/06 | 1,310 | 1,386 | 1,299 | 1,313 | +2.42% | 1,253,200 | 535億4085万 | +3.96% | 77.99 | 4.15 |
| 11/05 | 1,288 | 1,293 | 1,267 | 1,282 | 0% | 484,000 | 522億7675万 | +1.18% | 76.15 | 4.05 |
| 11/04 | 1,302 | 1,347 | 1,276 | 1,282 | +2.89% | 1,124,200 | 522億7675万 | +0.79% | 76.15 | 4.05 |
| 10/31 | 1,212 | 1,249 | 1,209 | 1,246 | +3.49% | 456,300 | 508億876万 | -2.66% | 74.01 | 3.94 |
