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 | 3,460 | 3,470 | 3,455 | 3,470 | +0.58% | 1,300 | 347億 | +1.14% | 19.62 | 1.29 |
| 03/30 | 3,475 | 3,480 | 3,450 | 3,450 | -0.86% | 3,300 | 345億 | +0.76% | 19.51 | 1.28 |
| 03/27 | 3,410 | 3,485 | 3,405 | 3,480 | -0.71% | 13,500 | 348億 | +1.84% | 19.68 | 1.29 |
| 03/26 | 3,520 | 3,530 | 3,505 | 3,505 | -1.13% | 16,100 | 350億5000万 | +2.82% | 19.82 | 1.3 |
| 03/25 | 3,585 | 3,590 | 3,530 | 3,545 | -1.12% | 6,300 | 354億5000万 | +4.26% | 20.05 | 1.31 |
| 03/24 | 3,590 | 3,590 | 3,570 | 3,585 | 0% | 2,100 | 358億5000万 | +5.78% | 20.27 | 1.33 |
| 03/23 | 3,565 | 3,585 | 3,550 | 3,585 | +0.56% | 2,500 | 358億5000万 | +6.19% | 20.27 | 1.33 |
| 03/20 | 3,550 | 3,570 | 3,530 | 3,565 | +0.42% | 2,700 | 356億5000万 | +5.98% | 20.16 | 1.32 |
| 03/19 | 3,540 | 3,550 | 3,525 | 3,550 | +0.42% | 2,500 | 355億 | +5.88% | 20.07 | 1.32 |
| 03/18 | 3,525 | 3,535 | 3,525 | 3,535 | +0.28% | 2,800 | 353億5000万 | +5.77% | 19.99 | 1.31 |
| 03/17 | 3,540 | 3,550 | 3,525 | 3,525 | -0.14% | 4,200 | 352億5000万 | +5.79% | 19.93 | 1.31 |
| 03/16 | 3,490 | 3,530 | 3,480 | 3,530 | +1.15% | 3,000 | 353億 | +6.26% | 19.96 | 1.31 |
| 03/13 | 3,505 | 3,505 | 3,460 | 3,490 | -0.43% | 4,300 | 349億 | +5.37% | 19.73 | 1.29 |
| 03/12 | 3,380 | 3,505 | 3,375 | 3,505 | +4.32% | 11,600 | 350億5000万 | +6.08% | 19.82 | 1.3 |
| 03/11 | 3,345 | 3,360 | 3,335 | 3,360 | 0% | 3,400 | 336億 | +2% | 19 | 1.25 |
| 03/10 | 3,375 | 3,380 | 3,340 | 3,360 | -0.59% | 3,100 | 336億 | +2.13% | 19 | 1.25 |
| 03/09 | 3,360 | 3,380 | 3,315 | 3,380 | +0.6% | 3,800 | 338億 | +2.83% | 19.11 | 1.25 |
| 03/06 | 3,340 | 3,400 | 3,300 | 3,360 | +2.28% | 11,500 | 336億 | +2.35% | 19 | 1.25 |
| 03/05 | 3,290 | 3,295 | 3,285 | 3,285 | -0.15% | 1,700 | 328億5000万 | +0.15% | 18.57 | 1.22 |
| 03/04 | 3,295 | 3,295 | 3,290 | 3,290 | -0.15% | 1,600 | 329億 | +0.34% | 18.6 | 1.22 |
| 03/03 | 3,290 | 3,295 | 3,285 | 3,295 | +0.15% | 2,400 | 329億5000万 | +0.55% | 18.63 | 1.22 |
| 03/02 | 3,285 | 3,300 | 3,280 | 3,290 | +0.15% | 3,500 | 329億 | +0.43% | 18.6 | 1.22 |
| 02/27 | 3,275 | 3,285 | 3,275 | 3,285 | 0% | 1,700 | 328億5000万 | +0.34% | 18.57 | 1.22 |
| 02/26 | 3,275 | 3,285 | 3,275 | 3,285 | +0.31% | 2,000 | 328億5000万 | +0.4% | 18.57 | 1.22 |
| 02/25 | 3,275 | 3,280 | 3,275 | 3,275 | 0% | 1,200 | 327億5000万 | +0.15% | 18.52 | 1.21 |
| 02/24 | 3,280 | 3,280 | 3,275 | 3,275 | -0.15% | 1,300 | 327億5000万 | +0.18% | 18.52 | 1.21 |
| 02/23 | 3,280 | 3,280 | 3,275 | 3,280 | 0% | 2,300 | 328億 | +0.37% | 18.55 | 1.22 |
| 02/20 | 3,275 | 3,280 | 3,275 | 3,280 | +0.15% | 500 | 328億 | +0.37% | 18.55 | 1.22 |
| 02/19 | 3,275 | 3,275 | 3,275 | 3,275 | +0.15% | 1,100 | 327億5000万 | +0.24% | 18.52 | 1.21 |
| 02/18 | 3,280 | 3,280 | 3,270 | 3,270 | -0.3% | 1,300 | 327億 | +0.12% | 18.49 | 1.21 |
| 02/17 | 3,270 | 3,280 | 3,270 | 3,280 | +0.15% | 800 | 328億 | +0.43% | 18.55 | 1.22 |
| 02/16 | 3,280 | 3,280 | 3,275 | 3,275 | -0.15% | 300 | 327億5000万 | +0.31% | 18.52 | 1.21 |
| 02/13 | 3,275 | 3,285 | 3,270 | 3,280 | +0.15% | 1,800 | 328億 | +0.46% | 18.55 | 1.22 |
| 02/12 | 3,265 | 3,285 | 3,265 | 3,275 | -0.3% | 1,100 | 327億5000万 | +0.4% | 18.52 | 1.21 |
| 02/10 | 3,285 | 3,285 | 3,270 | 3,285 | 0% | 600 | 328億5000万 | +0.83% | 18.57 | 1.22 |
| 02/09 | 3,285 | 3,285 | 3,260 | 3,285 | 0% | 1,800 | 328億5000万 | +0.95% | 18.57 | 1.22 |
| 02/06 | 3,285 | 3,285 | 3,270 | 3,285 | 0% | 900 | 328億5000万 | +1.08% | 18.57 | 1.22 |
| 02/05 | 3,285 | 3,290 | 3,270 | 3,285 | +0.77% | 900 | 328億5000万 | +1.2% | 18.57 | 1.22 |
| 02/04 | 3,260 | 3,285 | 3,260 | 3,260 | 0% | 900 | 326億 | +0.59% | 18.43 | 1.21 |
| 02/03 | 3,285 | 3,290 | 3,260 | 3,260 | -0.61% | 1,700 | 326億 | +0.71% | 18.43 | 1.21 |
| 02/02 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 500 | 328億 | +1.45% | 18.55 | 1.22 |
| 01/30 | 3,285 | 3,285 | 3,270 | 3,285 | 0% | 1,000 | 328億5000万 | +1.77% | 18.57 | 1.22 |
| 01/29 | 3,245 | 3,285 | 3,245 | 3,285 | +1.23% | 2,500 | 328億5000万 | +1.96% | 18.57 | 1.22 |
| 01/28 | 3,225 | 3,270 | 3,225 | 3,245 | -0.46% | 1,400 | 324億5000万 | +0.9% | 18.35 | 1.2 |
| 01/27 | 3,260 | 3,265 | 3,255 | 3,260 | 0% | 1,100 | 326億 | +1.53% | 18.43 | 1.21 |
| 01/26 | 3,235 | 3,260 | 3,235 | 3,260 | +0.77% | 1,100 | 326億 | +1.68% | 18.43 | 1.21 |
| 01/23 | 3,230 | 3,255 | 3,230 | 3,235 | +0.15% | 500 | 323億5000万 | +1.06% | 18.29 | 1.2 |
| 01/22 | 3,235 | 3,235 | 3,230 | 3,230 | -0.15% | 600 | 323億 | +1.03% | 18.26 | 1.2 |
| 01/21 | 3,255 | 3,255 | 3,235 | 3,235 | -0.61% | 500 | 323億5000万 | +1.28% | 18.29 | 1.2 |
| 01/20 | 3,260 | 3,265 | 3,255 | 3,255 | -0.15% | 800 | 325億5000万 | +2.07% | 18.41 | 1.21 |
| 01/19 | 3,265 | 3,265 | 3,260 | 3,260 | -0.15% | 700 | 326億 | +2.35% | 18.43 | 1.21 |
| 01/16 | 3,255 | 3,265 | 3,250 | 3,265 | +0.31% | 1,700 | 326億5000万 | +2.71% | 18.46 | 1.21 |
| 01/15 | 3,270 | 3,270 | 3,245 | 3,255 | -0.15% | 2,200 | 325億5000万 | +2.55% | 18.41 | 1.21 |
| 01/14 | 3,270 | 3,270 | 3,260 | 3,260 | -0.31% | 700 | 326億 | +2.84% | 18.43 | 1.21 |
| 01/13 | 3,270 | 3,270 | 3,250 | 3,270 | +0.46% | 1,900 | 327億 | +3.32% | 18.49 | 1.21 |
| 01/09 | 3,240 | 3,255 | 3,240 | 3,255 | -0.46% | 1,000 | 325億5000万 | +3.01% | 18.41 | 1.21 |
| 01/08 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 1,800 | 327億 | +3.65% | 18.49 | 1.21 |
| 01/07 | 3,185 | 3,200 | 3,185 | 3,200 | +0.47% | 500 | 320億 | +1.62% | 18.09 | 1.19 |
| 01/06 | 3,205 | 3,205 | 3,175 | 3,185 | +0.16% | 1,400 | 318億5000万 | +1.24% | 18.01 | 1.18 |
| 01/05 | 3,180 | 3,230 | 3,180 | 3,180 | 0% | 2,400 | 318億 | +1.18% | 17.98 | 1.18 |
| 2014 |
| 12/30 | 3,195 | 3,200 | 3,180 | 3,180 | -0.47% | 2,600 | 318億 | +1.27% | 17.99 | 1.18 |
| 12/29 | 3,160 | 3,195 | 3,160 | 3,195 | +0.79% | 2,000 | 319億5000万 | +1.85% | 18.08 | 1.19 |
| 12/26 | 3,150 | 3,170 | 3,150 | 3,170 | +0.63% | 1,400 | 317億 | +1.18% | 17.94 | 1.18 |
| 12/25 | 3,160 | 3,175 | 3,150 | 3,150 | -0.16% | 1,900 | 315億 | +0.64% | 17.82 | 1.17 |
| 12/24 | 3,160 | 3,160 | 3,150 | 3,155 | 0% | 1,400 | 315億5000万 | +0.86% | 17.85 | 1.17 |
| 12/22 | 3,135 | 3,155 | 3,135 | 3,155 | +0.64% | 1,100 | 315億5000万 | +0.96% | 17.85 | 1.17 |
| 12/19 | 3,135 | 3,155 | 3,135 | 3,135 | 0% | 1,300 | 313億5000万 | +0.42% | 17.74 | 1.16 |
| 12/18 | 3,130 | 3,135 | 3,130 | 3,135 | +0.16% | 500 | 313億5000万 | +0.48% | 17.74 | 1.16 |
| 12/17 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 700 | 313億 | +0.38% | 17.71 | 1.16 |
| 12/16 | 3,145 | 3,150 | 3,130 | 3,130 | -0.48% | 1,000 | 313億 | +0.42% | 17.71 | 1.16 |
| 12/15 | 3,140 | 3,145 | 3,140 | 3,145 | +0.48% | 300 | 314億5000万 | +0.93% | 17.8 | 1.17 |
| 12/12 | 3,145 | 3,160 | 3,130 | 3,130 | -0.32% | 1,000 | 313億 | +0.48% | 17.71 | 1.16 |
| 12/11 | 3,130 | 3,140 | 3,120 | 3,140 | +0.48% | 300 | 314億 | +0.8% | 17.77 | 1.17 |
| 12/10 | 3,140 | 3,150 | 3,125 | 3,125 | -0.64% | 1,700 | 312億5000万 | +0.35% | 17.68 | 1.16 |
| 12/09 | 3,125 | 3,145 | 3,120 | 3,145 | +0.64% | 1,100 | 314億5000万 | +1% | 17.8 | 1.17 |
| 12/08 | 3,115 | 3,130 | 3,115 | 3,125 | -0.32% | 2,800 | 312億5000万 | +0.32% | 17.68 | 1.16 |
| 12/05 | 3,140 | 3,145 | 3,135 | 3,135 | -0.16% | 1,500 | 313億5000万 | +0.61% | 17.74 | 1.16 |
| 12/04 | 3,135 | 3,145 | 3,135 | 3,140 | +0.16% | 800 | 314億 | +0.74% | 17.77 | 1.17 |
| 12/03 | 3,145 | 3,145 | 3,130 | 3,135 | -0.32% | 600 | 313億5000万 | +0.58% | 17.74 | 1.16 |
| 12/02 | 3,145 | 3,145 | 3,125 | 3,145 | +0.16% | 900 | 314億5000万 | +0.9% | 17.8 | 1.17 |
| 12/01 | 3,120 | 3,145 | 3,120 | 3,140 | +0.64% | 1,800 | 314億 | +0.8% | 17.77 | 1.17 |
| 11/28 | 3,120 | 3,140 | 3,120 | 3,120 | -0.16% | 1,200 | 312億 | +0.26% | 17.65 | 1.16 |
| 11/27 | 3,130 | 3,130 | 3,100 | 3,125 | +0.16% | 1,900 | 312億5000万 | +0.48% | 17.68 | 1.16 |
| 11/26 | 3,105 | 3,120 | 3,105 | 3,120 | +0.48% | 800 | 312億 | +0.35% | 17.65 | 1.16 |
| 11/25 | 3,100 | 3,105 | 3,100 | 3,105 | +0.16% | 1,500 | 310億5000万 | -0.06% | 17.57 | 1.15 |
| 11/21 | 3,100 | 3,100 | 3,085 | 3,100 | 0% | 1,300 | 310億 | -0.13% | 17.54 | 1.15 |
| 11/20 | 3,085 | 3,100 | 3,085 | 3,100 | +0.32% | 800 | 310億 | -0.03% | 17.54 | 1.15 |
| 11/19 | 3,100 | 3,100 | 3,085 | 3,090 | 0% | 1,300 | 309億 | -0.29% | 17.48 | 1.15 |
| 11/18 | 3,090 | 3,100 | 3,080 | 3,090 | -0.16% | 900 | 309億 | -0.23% | 17.48 | 1.15 |
| 11/17 | 3,100 | 3,100 | 3,090 | 3,095 | +0.49% | 1,000 | 309億5000万 | -0.03% | 17.51 | 1.15 |
| 11/14 | 3,080 | 3,095 | 3,080 | 3,080 | 0% | 700 | 308億 | -0.52% | 17.43 | 1.14 |
| 11/13 | 3,080 | 3,090 | 3,080 | 3,080 | -0.16% | 1,800 | 308億 | -0.55% | 17.43 | 1.14 |
| 11/12 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 600 | 308億5000万 | -0.45% | 17.46 | 1.14 |
| 11/11 | 3,105 | 3,110 | 3,100 | 3,100 | -0.16% | 1,000 | 310億 | -0.03% | 17.54 | 1.15 |
| 11/10 | 3,080 | 3,110 | 3,080 | 3,105 | -0.8% | 1,600 | 310億5000万 | +0.13% | 17.57 | 1.15 |
| 11/07 | 3,105 | 3,130 | 3,100 | 3,130 | +0.16% | 500 | 313億 | +0.94% | 17.71 | 1.16 |
| 11/06 | 3,100 | 3,125 | 3,100 | 3,125 | +0.81% | 1,100 | 312億5000万 | +0.84% | 17.68 | 1.16 |
| 11/05 | 3,150 | 3,150 | 3,100 | 3,100 | -1.43% | 1,000 | 310億 | 0% | 17.54 | 1.15 |
| 11/04 | 3,165 | 3,165 | 3,120 | 3,145 | -0.47% | 1,400 | 314億5000万 | +1.42% | 17.8 | 1.17 |
| 10/31 | 3,140 | 3,160 | 3,140 | 3,160 | +0.64% | 500 | 316億 | +1.97% | 17.88 | 1.17 |
