株価チャート
2014/11/06～2015/04/03
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 |
| 04/03 | 1,994 | 2,018 | 1,981 | 2,018 | +1.25% | 361,400 | 2242億5169万 | +4.78% | 22.09 | 0.86 |
| 04/02 | 1,981 | 2,005 | 1,971 | 1,993 | +1.42% | 485,400 | 2214億7354万 | +3.91% | 21.82 | 0.85 |
| 04/01 | 1,979 | 1,998 | 1,959 | 1,965 | -1.06% | 546,600 | 2183億6202万 | +2.83% | 21.51 | 0.84 |
| 03/31 | 1,992 | 2,020 | 1,985 | 1,986 | +0.66% | 327,600 | 2206億9566万 | +4.31% | 21.74 | 0.84 |
| 03/30 | 1,969 | 1,984 | 1,969 | 1,973 | +0.2% | 389,800 | 2192億5103万 | +3.95% | 21.6 | 0.84 |
| 03/27 | 1,979 | 1,994 | 1,950 | 1,969 | -0.51% | 338,900 | 2188億653万 | +4.12% | 21.55 | 0.84 |
| 03/26 | 1,978 | 1,995 | 1,959 | 1,979 | -0.1% | 423,400 | 2199億1778万 | +4.99% | 21.66 | 0.84 |
| 03/25 | 1,980 | 1,981 | 1,955 | 1,981 | +0.15% | 283,200 | 2201億4003万 | +5.48% | 21.69 | 0.84 |
| 03/24 | 1,960 | 1,979 | 1,941 | 1,978 | +0.3% | 303,000 | 2198億666万 | +5.72% | 21.65 | 0.84 |
| 03/23 | 1,940 | 1,976 | 1,940 | 1,972 | +1.86% | 372,200 | 2191億3990万 | +5.85% | 21.59 | 0.84 |
| 03/20 | 1,928 | 1,938 | 1,916 | 1,936 | +0.41% | 211,900 | 2151億3938万 | +4.37% | 21.19 | 0.82 |
| 03/19 | 1,950 | 1,950 | 1,912 | 1,928 | -1.33% | 371,700 | 2142億5037万 | +4.39% | 21.11 | 0.82 |
| 03/18 | 1,930 | 1,954 | 1,924 | 1,954 | +1.35% | 220,300 | 2171億3964万 | +6.2% | 21.39 | 0.83 |
| 03/17 | 1,950 | 1,950 | 1,905 | 1,928 | -0.87% | 448,400 | 2142億5037万 | +5.36% | 21.11 | 0.82 |
| 03/16 | 1,942 | 1,950 | 1,935 | 1,945 | +0.15% | 319,000 | 2161億3951万 | +6.93% | 21.29 | 0.83 |
| 03/13 | 1,925 | 1,948 | 1,919 | 1,942 | +1.78% | 606,600 | 2158億613万 | +7.47% | 21.26 | 0.83 |
| 03/12 | 1,885 | 1,909 | 1,862 | 1,908 | +1.17% | 494,800 | 2120億2786万 | +6.35% | 20.89 | 0.81 |
| 03/11 | 1,879 | 1,900 | 1,875 | 1,886 | +0.21% | 305,900 | 2095億8309万 | +5.6% | 20.65 | 0.8 |
| 03/10 | 1,892 | 1,892 | 1,878 | 1,882 | -0.11% | 325,200 | 2091億3859万 | +5.91% | 20.6 | 0.8 |
| 03/09 | 1,860 | 1,893 | 1,853 | 1,884 | +0.96% | 406,700 | 2093億6084万 | +6.44% | 20.62 | 0.8 |
| 03/06 | 1,834 | 1,866 | 1,827 | 1,866 | +1.52% | 462,600 | 2073億6058万 | +5.9% | 20.43 | 0.79 |
| 03/05 | 1,805 | 1,838 | 1,799 | 1,838 | +1.16% | 548,600 | 2042億4906万 | +4.73% | 20.12 | 0.78 |
| 03/04 | 1,824 | 1,829 | 1,812 | 1,817 | -0.38% | 335,800 | 2019億1542万 | +3.89% | 19.89 | 0.77 |
| 03/03 | 1,805 | 1,824 | 1,796 | 1,824 | +0.83% | 313,600 | 2026億9330万 | +4.65% | 19.97 | 0.78 |
| 03/02 | 1,812 | 1,834 | 1,803 | 1,809 | +0.39% | 559,400 | 2010億2641万 | +4.21% | 19.8 | 0.77 |
| 02/27 | 1,817 | 1,817 | 1,791 | 1,802 | -0.88% | 425,500 | 2002億4853万 | +4.16% | 19.73 | 0.77 |
| 02/26 | 1,798 | 1,819 | 1,787 | 1,818 | +0.94% | 393,900 | 2020億2654万 | +5.45% | 19.9 | 0.77 |
| 02/25 | 1,820 | 1,820 | 1,782 | 1,801 | -1.04% | 622,400 | 2001億3741万 | +4.83% | 19.72 | 0.77 |
| 02/24 | 1,810 | 1,824 | 1,806 | 1,820 | +0.72% | 464,800 | 2022億4879万 | +6.31% | 19.92 | 0.77 |
| 02/23 | 1,814 | 1,825 | 1,806 | 1,807 | -0.11% | 364,900 | 2008億416万 | +5.92% | 19.78 | 0.77 |
| 02/20 | 1,820 | 1,825 | 1,807 | 1,809 | -0.66% | 393,700 | 2010億2641万 | +6.47% | 19.8 | 0.77 |
| 02/19 | 1,795 | 1,824 | 1,793 | 1,821 | +1.85% | 583,600 | 2023億5992万 | +7.56% | 19.93 | 0.77 |
| 02/18 | 1,790 | 1,795 | 1,782 | 1,788 | +0.17% | 324,600 | 1986億9277万 | +6.05% | 19.57 | 0.76 |
| 02/17 | 1,770 | 1,789 | 1,766 | 1,785 | +1.02% | 504,800 | 1983億5939万 | +6.31% | 19.54 | 0.76 |
| 02/16 | 1,754 | 1,771 | 1,743 | 1,767 | +0.8% | 449,600 | 1963億5913万 | +5.56% | 19.34 | 0.75 |
| 02/13 | 1,749 | 1,757 | 1,742 | 1,753 | +0.63% | 549,600 | 1948億337万 | +5.03% | 19.19 | 0.75 |
| 02/12 | 1,724 | 1,757 | 1,717 | 1,742 | +1.93% | 906,300 | 1935億8099万 | +4.75% | 19.07 | 0.74 |
| 02/10 | 1,662 | 1,718 | 1,655 | 1,709 | +3.64% | 845,400 | 1899億1384万 | +3.08% | 18.71 | 0.73 |
| 02/09 | 1,650 | 1,657 | 1,635 | 1,649 | +0.3% | 387,100 | 1832億4630万 | -0.36% | 18.05 | 0.7 |
| 02/06 | 1,633 | 1,651 | 1,620 | 1,644 | +1.67% | 751,600 | 1826億9067万 | -0.66% | 18 | 0.7 |
| 02/05 | 1,640 | 1,647 | 1,604 | 1,617 | -4.88% | 1,365,800 | 1796億9027万 | -2.36% | 17.7 | 0.69 |
| 02/04 | 1,707 | 1,709 | 1,694 | 1,700 | +1.19% | 272,200 | 1889億1371万 | +2.53% | 18.61 | 0.72 |
| 02/03 | 1,700 | 1,716 | 1,680 | 1,680 | -0.77% | 423,700 | 1866億9119万 | +1.33% | 18.39 | 0.71 |
| 02/02 | 1,671 | 1,700 | 1,658 | 1,693 | +0.3% | 352,800 | 1881億3583万 | +1.99% | 18.53 | 0.72 |
| 01/30 | 1,695 | 1,701 | 1,688 | 1,688 | +0.36% | 241,800 | 1875億8020万 | +1.69% | 18.48 | 0.72 |
| 01/29 | 1,690 | 1,694 | 1,680 | 1,682 | -1% | 163,900 | 1869億1345万 | +1.33% | 18.41 | 0.72 |
| 01/28 | 1,668 | 1,700 | 1,662 | 1,699 | +1.55% | 246,300 | 1888億258万 | +2.41% | 18.6 | 0.72 |
| 01/27 | 1,658 | 1,673 | 1,648 | 1,673 | +1.64% | 286,700 | 1859億1331万 | +1.09% | 18.31 | 0.71 |
| 01/26 | 1,641 | 1,653 | 1,636 | 1,646 | -0.42% | 342,500 | 1829億1292万 | -0.48% | 18.02 | 0.7 |
| 01/23 | 1,668 | 1,669 | 1,648 | 1,653 | +0.12% | 348,900 | 1836億9080万 | -0.18% | 18.1 | 0.7 |
| 01/22 | 1,663 | 1,663 | 1,636 | 1,651 | -1.02% | 298,000 | 1834億6855万 | -0.36% | 18.07 | 0.7 |
| 01/21 | 1,665 | 1,669 | 1,655 | 1,668 | +0.18% | 329,900 | 1853億5769万 | +0.54% | 18.26 | 0.71 |
| 01/20 | 1,645 | 1,665 | 1,636 | 1,665 | +0.79% | 244,500 | 1850億2431万 | +0.3% | 18.23 | 0.71 |
| 01/19 | 1,648 | 1,658 | 1,641 | 1,652 | +0.73% | 120,400 | 1835億7967万 | -0.6% | 18.08 | 0.7 |
| 01/16 | 1,636 | 1,647 | 1,621 | 1,640 | -1.38% | 451,500 | 1822億4617万 | -1.44% | 17.95 | 0.7 |
| 01/15 | 1,631 | 1,666 | 1,628 | 1,663 | +1.96% | 359,200 | 1848億206万 | -0.18% | 18.2 | 0.71 |
| 01/14 | 1,621 | 1,639 | 1,620 | 1,631 | -0.06% | 183,200 | 1812億4603万 | -2.22% | 17.85 | 0.69 |
| 01/13 | 1,629 | 1,635 | 1,615 | 1,632 | -0.67% | 208,500 | 1813億5716万 | -2.28% | 17.87 | 0.69 |
| 01/09 | 1,645 | 1,650 | 1,626 | 1,643 | -0.12% | 290,200 | 1825億7954万 | -1.62% | 17.99 | 0.7 |
| 01/08 | 1,636 | 1,658 | 1,635 | 1,645 | +1.86% | 355,000 | 1828億179万 | -1.5% | 18.01 | 0.7 |
| 01/07 | 1,606 | 1,627 | 1,606 | 1,615 | +0.62% | 541,700 | 1794億6802万 | -3.29% | 17.68 | 0.69 |
| 01/06 | 1,622 | 1,628 | 1,603 | 1,605 | -2.19% | 541,100 | 1783億5677万 | -3.89% | 17.57 | 0.68 |
| 01/05 | 1,655 | 1,661 | 1,637 | 1,641 | -1.2% | 479,400 | 1823億5729万 | -1.74% | 17.96 | 0.7 |
| 2014 |
| 12/30 | 1,664 | 1,665 | 1,652 | 1,661 | -0.3% | 261,700 | 1845億7981万 | -0.48% | 40.45 | 0.72 |
| 12/29 | 1,658 | 1,677 | 1,656 | 1,666 | +0.48% | 266,000 | 1851億3543万 | -0.12% | 40.57 | 0.72 |
| 12/26 | 1,680 | 1,682 | 1,655 | 1,658 | -2.93% | 703,000 | 1842億4643万 | -0.48% | 40.37 | 0.72 |
| 12/25 | 1,715 | 1,715 | 1,702 | 1,708 | -0.47% | 641,600 | 1898億271万 | +2.58% | 41.59 | 0.74 |
| 12/24 | 1,701 | 1,717 | 1,695 | 1,716 | +1.3% | 531,600 | 1906億9172万 | +3.19% | 41.79 | 0.75 |
| 12/22 | 1,684 | 1,703 | 1,682 | 1,694 | +0.77% | 473,700 | 1882億4695万 | +2.11% | 41.25 | 0.74 |
| 12/19 | 1,674 | 1,698 | 1,666 | 1,681 | +1.33% | 652,600 | 1868億232万 | +1.45% | 40.93 | 0.73 |
| 12/18 | 1,644 | 1,669 | 1,631 | 1,659 | +2.47% | 693,600 | 1843億5755万 | +0.24% | 40.4 | 0.72 |
| 12/17 | 1,635 | 1,639 | 1,609 | 1,619 | -1.1% | 717,900 | 1799億1253万 | -2.12% | 39.42 | 0.7 |
| 12/16 | 1,675 | 1,677 | 1,632 | 1,637 | -3.14% | 578,900 | 1819億1279万 | -1.09% | 39.86 | 0.71 |
| 12/15 | 1,680 | 1,695 | 1,672 | 1,690 | +0.24% | 425,400 | 1878億245万 | +2.18% | 41.15 | 0.73 |
| 12/12 | 1,693 | 1,696 | 1,686 | 1,686 | -0.41% | 361,100 | 1873億5795万 | +2.12% | 41.06 | 0.73 |
| 12/11 | 1,690 | 1,699 | 1,675 | 1,693 | -0.59% | 408,500 | 1881億3583万 | +2.79% | 41.23 | 0.74 |
| 12/10 | 1,715 | 1,722 | 1,693 | 1,703 | -0.76% | 549,300 | 1892億4709万 | +3.65% | 41.47 | 0.74 |
| 12/09 | 1,694 | 1,716 | 1,691 | 1,716 | +1% | 349,000 | 1906億9172万 | +4.76% | 41.79 | 0.75 |
| 12/08 | 1,706 | 1,706 | 1,691 | 1,699 | -0.12% | 280,700 | 1888億258万 | +4.11% | 41.37 | 0.74 |
| 12/05 | 1,695 | 1,702 | 1,685 | 1,701 | +0.59% | 479,000 | 1890億2483万 | +4.68% | 41.42 | 0.74 |
| 12/04 | 1,693 | 1,707 | 1,682 | 1,691 | +0.24% | 724,800 | 1879億1358万 | +4.51% | 41.18 | 0.74 |
| 12/03 | 1,651 | 1,688 | 1,649 | 1,687 | +2.43% | 607,500 | 1874億6907万 | +4.65% | 41.08 | 0.73 |
| 12/02 | 1,646 | 1,650 | 1,640 | 1,647 | +0.3% | 523,600 | 1830億2405万 | +2.62% | 40.11 | 0.72 |
| 12/01 | 1,633 | 1,644 | 1,630 | 1,642 | +0.98% | 323,900 | 1824億6842万 | +2.63% | 39.98 | 0.71 |
| 11/28 | 1,617 | 1,629 | 1,615 | 1,626 | +0.81% | 246,000 | 1806億9041万 | +2.07% | 39.59 | 0.71 |
| 11/27 | 1,622 | 1,623 | 1,610 | 1,613 | -0.37% | 289,700 | 1792億4577万 | +1.57% | 39.28 | 0.7 |
| 11/26 | 1,617 | 1,624 | 1,613 | 1,619 | +0.25% | 210,900 | 1799億1253万 | +2.34% | 39.42 | 0.7 |
| 11/25 | 1,639 | 1,639 | 1,610 | 1,615 | -1.22% | 635,200 | 1794億6802万 | +2.47% | 39.33 | 0.7 |
| 11/21 | 1,616 | 1,639 | 1,600 | 1,635 | +1.24% | 735,500 | 1816億9054万 | +4.21% | 39.81 | 0.71 |
| 11/20 | 1,633 | 1,633 | 1,610 | 1,615 | -1.1% | 444,900 | 1794億6802万 | +3.39% | 39.33 | 0.7 |
| 11/19 | 1,647 | 1,649 | 1,632 | 1,633 | -0.85% | 283,000 | 1814億6829万 | +4.88% | 39.77 | 0.71 |
| 11/18 | 1,630 | 1,647 | 1,630 | 1,647 | +1.17% | 368,700 | 1830億2405万 | +6.12% | 40.11 | 0.72 |
| 11/17 | 1,639 | 1,641 | 1,620 | 1,628 | -1.03% | 540,300 | 1809億1266万 | +5.24% | 39.64 | 0.71 |
| 11/14 | 1,648 | 1,648 | 1,635 | 1,645 | +0.49% | 346,100 | 1828億179万 | +6.54% | 40.06 | 0.72 |
| 11/13 | 1,629 | 1,638 | 1,621 | 1,637 | +0.37% | 355,100 | 1819億1279万 | +6.23% | 39.86 | 0.71 |
| 11/12 | 1,645 | 1,649 | 1,630 | 1,631 | -0.61% | 439,700 | 1812億4603万 | +5.98% | 39.72 | 0.71 |
| 11/11 | 1,617 | 1,644 | 1,615 | 1,641 | +1.61% | 575,800 | 1823億5729万 | +6.7% | 39.96 | 0.71 |
| 11/10 | 1,606 | 1,617 | 1,597 | 1,615 | +0.44% | 299,400 | 1794億6802万 | +5.14% | 39.33 | 0.7 |
| 11/07 | 1,588 | 1,610 | 1,579 | 1,608 | +1.32% | 529,400 | 1786億9014万 | +4.76% | 39.16 | 0.7 |
| 11/06 | 1,596 | 1,602 | 1,581 | 1,587 | -0.44% | 466,000 | 1763億5650万 | +3.32% | 38.65 | 0.69 |
