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 | 1,023 | 1,033 | 1,013 | 1,016 | +0.1% | 18,600 | 103億2997万 | -5.14% | 16.91 | 0.67 |
| 03/30 | 1,022 | 1,022 | 1,011 | 1,015 | -0.68% | 17,900 | 103億1980万 | -5.58% | 16.89 | 0.67 |
| 03/27 | 1,048 | 1,049 | 1,018 | 1,022 | -3.58% | 61,100 | 103億9098万 | -5.19% | 17.01 | 0.67 |
| 03/26 | 1,064 | 1,066 | 1,060 | 1,060 | -0.38% | 79,300 | 107億7733万 | -1.85% | 17.64 | 0.7 |
| 03/25 | 1,064 | 1,067 | 1,058 | 1,064 | 0% | 47,300 | 108億1800万 | -1.66% | 17.71 | 0.7 |
| 03/24 | 1,067 | 1,067 | 1,060 | 1,064 | -0.28% | 37,700 | 108億1800万 | -1.66% | 17.71 | 0.7 |
| 03/23 | 1,063 | 1,072 | 1,052 | 1,067 | -2.11% | 75,400 | 108億4850万 | -1.48% | 17.76 | 0.7 |
| 03/20 | 1,082 | 1,096 | 1,082 | 1,090 | +0.74% | 20,000 | 110億8235万 | +0.65% | 18.14 | 0.72 |
| 03/19 | 1,078 | 1,088 | 1,078 | 1,082 | +0.46% | 11,200 | 110億101万 | 0% | 18.01 | 0.71 |
| 03/18 | 1,073 | 1,084 | 1,073 | 1,077 | 0% | 16,200 | 109億5018万 | -0.37% | 17.92 | 0.71 |
| 03/17 | 1,075 | 1,088 | 1,075 | 1,077 | 0% | 16,500 | 109億5018万 | -0.37% | 17.92 | 0.71 |
| 03/16 | 1,072 | 1,080 | 1,071 | 1,077 | +0.37% | 17,900 | 109億5018万 | -0.28% | 17.92 | 0.71 |
| 03/13 | 1,078 | 1,080 | 1,072 | 1,073 | 0% | 24,400 | 109億951万 | -0.56% | 17.86 | 0.71 |
| 03/12 | 1,070 | 1,079 | 1,066 | 1,073 | +0.66% | 14,200 | 109億951万 | -0.46% | 17.86 | 0.71 |
| 03/11 | 1,075 | 1,079 | 1,058 | 1,066 | -1.84% | 38,500 | 108億3834万 | -1.02% | 17.74 | 0.7 |
| 03/10 | 1,081 | 1,089 | 1,078 | 1,086 | +0.93% | 16,200 | 110億4168万 | +0.93% | 18.07 | 0.72 |
| 03/09 | 1,057 | 1,084 | 1,053 | 1,076 | +1.13% | 24,600 | 109億4001万 | +0.09% | 17.91 | 0.71 |
| 03/06 | 1,060 | 1,095 | 1,060 | 1,064 | +0.38% | 34,600 | 108億1800万 | -0.93% | 17.71 | 0.7 |
| 03/05 | 1,060 | 1,071 | 1,059 | 1,060 | -0.93% | 25,500 | 107億7733万 | -1.21% | 17.64 | 0.7 |
| 03/04 | 1,081 | 1,083 | 1,061 | 1,070 | -1.38% | 29,600 | 108億7901万 | -0.28% | 17.81 | 0.71 |
| 03/03 | 1,097 | 1,097 | 1,081 | 1,085 | -1.18% | 12,200 | 110億3152万 | +1.12% | 18.06 | 0.72 |
| 03/02 | 1,100 | 1,100 | 1,092 | 1,098 | -0.36% | 8,800 | 111億6369万 | +2.43% | 18.27 | 0.72 |
| 02/27 | 1,106 | 1,110 | 1,100 | 1,102 | -0.99% | 11,200 | 112億436万 | +2.99% | 18.34 | 0.73 |
| 02/26 | 1,104 | 1,114 | 1,104 | 1,113 | +0.91% | 19,800 | 113億1620万 | +4.31% | 18.52 | 0.73 |
| 02/25 | 1,100 | 1,105 | 1,100 | 1,103 | +0.27% | 13,600 | 112億1453万 | +3.67% | 18.36 | 0.73 |
| 02/24 | 1,093 | 1,108 | 1,093 | 1,100 | +0.64% | 14,800 | 111億8403万 | +3.58% | 18.31 | 0.73 |
| 02/23 | 1,096 | 1,097 | 1,090 | 1,093 | +0.18% | 11,000 | 111億1285万 | +3.21% | 18.19 | 0.72 |
| 02/20 | 1,090 | 1,099 | 1,086 | 1,091 | +0.37% | 7,600 | 110億9252万 | +3.22% | 18.16 | 0.72 |
| 02/19 | 1,080 | 1,099 | 1,080 | 1,087 | +0.46% | 13,300 | 110億5185万 | +3.13% | 18.09 | 0.72 |
| 02/18 | 1,079 | 1,086 | 1,075 | 1,082 | +0.28% | 12,500 | 110億101万 | +2.85% | 18.01 | 0.71 |
| 02/17 | 1,076 | 1,079 | 1,072 | 1,079 | +0.75% | 9,500 | 109億7051万 | +2.76% | 17.96 | 0.71 |
| 02/16 | 1,069 | 1,078 | 1,069 | 1,071 | +0.37% | 6,000 | 108億8917万 | +2.19% | 17.82 | 0.71 |
| 02/13 | 1,079 | 1,079 | 1,066 | 1,067 | 0% | 10,900 | 108億4850万 | +2.01% | 17.76 | 0.7 |
| 02/12 | 1,060 | 1,074 | 1,060 | 1,067 | +0.85% | 12,600 | 108億4850万 | +2.2% | 17.76 | 0.7 |
| 02/10 | 1,056 | 1,058 | 1,051 | 1,058 | +0.28% | 2,900 | 107億5700万 | +1.44% | 17.61 | 0.7 |
| 02/09 | 1,055 | 1,059 | 1,051 | 1,055 | +0.57% | 3,900 | 107億2650万 | +1.25% | 17.56 | 0.7 |
| 02/06 | 1,049 | 1,053 | 1,049 | 1,049 | +0.1% | 5,200 | 106億6549万 | +0.77% | 17.46 | 0.69 |
| 02/05 | 1,050 | 1,052 | 1,040 | 1,048 | -0.47% | 9,500 | 106億5533万 | +0.67% | 17.44 | 0.69 |
| 02/04 | 1,046 | 1,057 | 1,045 | 1,053 | +0.38% | 4,400 | 107億616万 | +1.25% | 17.52 | 0.69 |
| 02/03 | 1,061 | 1,061 | 1,045 | 1,049 | -0.29% | 8,500 | 106億6549万 | +0.96% | 17.46 | 0.69 |
| 02/02 | 1,048 | 1,054 | 1,046 | 1,052 | -0.09% | 3,800 | 106億9599万 | +1.45% | 17.51 | 0.69 |
| 01/30 | 1,055 | 1,057 | 1,045 | 1,053 | +0.48% | 6,900 | 107億616万 | +1.64% | 17.52 | 0.69 |
| 01/29 | 1,043 | 1,058 | 1,043 | 1,048 | -0.85% | 7,300 | 106億5533万 | +1.35% | 17.44 | 0.69 |
| 01/28 | 1,050 | 1,058 | 1,047 | 1,057 | -0.28% | 8,400 | 107億4683万 | +2.42% | 17.59 | 0.7 |
| 01/27 | 1,065 | 1,065 | 1,051 | 1,060 | +0.47% | 6,400 | 107億7733万 | +2.91% | 17.64 | 0.7 |
| 01/26 | 1,053 | 1,058 | 1,052 | 1,055 | +0.57% | 11,400 | 107億2650万 | +2.63% | 17.56 | 0.7 |
| 01/23 | 1,047 | 1,050 | 1,045 | 1,049 | +0.67% | 7,800 | 106億6549万 | +2.24% | 17.46 | 0.69 |
| 01/22 | 1,041 | 1,044 | 1,039 | 1,042 | +0.29% | 4,300 | 105億9432万 | +1.76% | 17.34 | 0.69 |
| 01/21 | 1,042 | 1,044 | 1,039 | 1,039 | -0.29% | 6,700 | 105億6382万 | +1.56% | 17.29 | 0.69 |
| 01/20 | 1,035 | 1,042 | 1,035 | 1,042 | +0.68% | 11,700 | 105億9432万 | +1.96% | 17.34 | 0.69 |
| 01/19 | 1,030 | 1,036 | 1,030 | 1,035 | +0.88% | 4,000 | 105億2315万 | +1.27% | 17.22 | 0.68 |
| 01/16 | 1,031 | 1,033 | 1,026 | 1,026 | -0.58% | 4,700 | 104億3164万 | +0.39% | 17.08 | 0.68 |
| 01/15 | 1,026 | 1,033 | 1,025 | 1,032 | +0.58% | 2,700 | 104億9265万 | +0.88% | 17.17 | 0.68 |
| 01/14 | 1,021 | 1,032 | 1,021 | 1,026 | -0.19% | 2,400 | 104億3164万 | +0.29% | 17.08 | 0.68 |
| 01/13 | 1,030 | 1,033 | 1,025 | 1,028 | -0.29% | 7,700 | 104億5198万 | +0.49% | 17.11 | 0.68 |
| 01/09 | 1,030 | 1,037 | 1,029 | 1,031 | +0.39% | 8,100 | 104億8248万 | +0.68% | 17.16 | 0.68 |
| 01/08 | 1,021 | 1,030 | 1,021 | 1,027 | +0.29% | 3,000 | 104億4181万 | +0.29% | 17.09 | 0.68 |
| 01/07 | 1,019 | 1,028 | 1,019 | 1,024 | -0.29% | 4,000 | 104億1131万 | 0% | 17.04 | 0.68 |
| 01/06 | 1,040 | 1,040 | 1,027 | 1,027 | -1.25% | 9,700 | 104億4181万 | +0.29% | 17.09 | 0.68 |
| 01/05 | 1,037 | 1,043 | 1,030 | 1,040 | +0.29% | 5,800 | 105億7399万 | +1.56% | 17.31 | 0.69 |
| 2014 |
| 12/30 | 1,045 | 1,045 | 1,037 | 1,037 | +0.29% | 9,700 | 105億4193万 | +1.27% | 17.26 | 0.68 |
| 12/29 | 1,030 | 1,034 | 1,026 | 1,034 | +0.39% | 7,000 | 105億1143万 | +0.98% | 17.21 | 0.68 |
| 12/26 | 1,015 | 1,032 | 1,015 | 1,030 | +0.78% | 6,200 | 104億7077万 | +0.59% | 17.14 | 0.68 |
| 12/25 | 1,020 | 1,022 | 1,015 | 1,022 | +0.59% | 7,800 | 103億8944万 | -0.2% | 17.01 | 0.67 |
| 12/24 | 1,011 | 1,016 | 1,008 | 1,016 | +0.49% | 10,000 | 103億2845万 | -0.88% | 16.91 | 0.67 |
| 12/22 | 1,010 | 1,012 | 1,005 | 1,011 | -0.2% | 7,300 | 102億7762万 | -1.46% | 16.82 | 0.67 |
| 12/19 | 1,020 | 1,020 | 1,010 | 1,013 | +0.9% | 5,700 | 102億9795万 | -1.36% | 16.86 | 0.67 |
| 12/18 | 1,001 | 1,009 | 1,001 | 1,004 | +0.6% | 7,900 | 102億646万 | -2.33% | 16.71 | 0.66 |
| 12/17 | 1,001 | 1,008 | 998 | 998 | -0.2% | 12,300 | 101億4546万 | -3.11% | 16.61 | 0.66 |
| 12/16 | 1,005 | 1,008 | 1,000 | 1,000 | -0.89% | 8,800 | 101億6580万 | -3.1% | 16.64 | 0.66 |
| 12/15 | 1,006 | 1,021 | 1,006 | 1,009 | -0.3% | 7,500 | 102億5729万 | -2.32% | 16.79 | 0.67 |
| 12/12 | 1,007 | 1,023 | 1,007 | 1,012 | -0.49% | 18,000 | 102億8778万 | -2.22% | 16.84 | 0.67 |
| 12/11 | 1,012 | 1,021 | 1,012 | 1,017 | -0.29% | 10,200 | 103億3861万 | -1.74% | 16.92 | 0.67 |
| 12/10 | 1,036 | 1,038 | 1,020 | 1,020 | -1.73% | 11,600 | 103億6911万 | -1.54% | 16.97 | 0.67 |
| 12/09 | 1,038 | 1,040 | 1,035 | 1,038 | +0.1% | 2,500 | 105億5210万 | +0.19% | 17.27 | 0.68 |
| 12/08 | 1,039 | 1,040 | 1,033 | 1,037 | -0.19% | 6,300 | 105億4193万 | 0% | 17.26 | 0.68 |
| 12/05 | 1,032 | 1,039 | 1,031 | 1,039 | 0% | 3,000 | 105億6226万 | +0.39% | 17.29 | 0.69 |
| 12/04 | 1,040 | 1,040 | 1,035 | 1,039 | +0.58% | 5,000 | 105億6226万 | +0.48% | 17.29 | 0.69 |
| 12/03 | 1,029 | 1,048 | 1,029 | 1,033 | 0% | 7,700 | 105億127万 | 0% | 17.19 | 0.68 |
| 12/02 | 1,041 | 1,041 | 1,025 | 1,033 | -0.19% | 8,300 | 105億127万 | +0.19% | 17.19 | 0.68 |
| 12/01 | 1,030 | 1,035 | 1,025 | 1,035 | +0.1% | 10,000 | 105億2160万 | +0.58% | 17.22 | 0.68 |
| 11/28 | 1,030 | 1,038 | 1,025 | 1,034 | +1.08% | 3,000 | 105億1143万 | +0.68% | 17.21 | 0.68 |
| 11/27 | 1,029 | 1,032 | 1,020 | 1,023 | -0.58% | 6,100 | 103億9961万 | -0.2% | 17.02 | 0.67 |
| 11/26 | 1,026 | 1,034 | 1,026 | 1,029 | -0.68% | 5,400 | 104億6060万 | +0.59% | 17.12 | 0.68 |
| 11/25 | 1,038 | 1,041 | 1,034 | 1,036 | +0.1% | 5,600 | 105億3176万 | +1.37% | 17.24 | 0.68 |
| 11/21 | 1,030 | 1,036 | 1,030 | 1,035 | +0.1% | 5,000 | 105億2160万 | +1.57% | 17.22 | 0.68 |
| 11/20 | 1,031 | 1,040 | 1,031 | 1,034 | +0.29% | 6,100 | 105億1143万 | +1.67% | 17.21 | 0.68 |
| 11/19 | 1,040 | 1,049 | 1,031 | 1,031 | -1.62% | 6,700 | 104億8093万 | +1.48% | 17.16 | 0.68 |
| 11/18 | 1,030 | 1,055 | 1,030 | 1,048 | +1.55% | 12,600 | 106億5375万 | +3.35% | 17.44 | 0.69 |
| 11/17 | 1,043 | 1,043 | 1,031 | 1,032 | -1.24% | 7,300 | 104億9110万 | +1.98% | 17.17 | 0.68 |
| 11/14 | 1,047 | 1,047 | 1,038 | 1,045 | +0.19% | 7,600 | 106億2326万 | +3.36% | 17.39 | 0.69 |
| 11/13 | 1,040 | 1,045 | 1,033 | 1,043 | +0.19% | 7,100 | 106億292万 | +3.17% | 17.36 | 0.69 |
| 11/12 | 1,039 | 1,048 | 1,033 | 1,041 | -0.48% | 8,200 | 105億8259万 | +3.07% | 17.32 | 0.69 |
| 11/11 | 1,037 | 1,049 | 1,037 | 1,046 | -0.1% | 5,900 | 106億3342万 | +3.56% | 17.41 | 0.69 |
| 11/10 | 1,037 | 1,049 | 1,021 | 1,047 | +0.87% | 9,000 | 106億4359万 | +3.66% | 17.42 | 0.69 |
| 11/07 | 1,020 | 1,040 | 1,020 | 1,038 | +1.27% | 4,200 | 105億5210万 | +2.87% | 17.27 | 0.68 |
| 11/06 | 1,036 | 1,048 | 1,025 | 1,025 | -1.54% | 6,700 | 104億1994万 | +1.59% | 17.06 | 0.68 |
| 11/05 | 1,033 | 1,048 | 1,031 | 1,041 | +1.46% | 10,900 | 105億8259万 | +2.97% | 17.32 | 0.69 |
| 11/04 | 1,045 | 1,052 | 1,026 | 1,026 | -1.72% | 13,600 | 104億3011万 | +1.48% | 17.07 | 0.68 |
| 10/31 | 1,015 | 1,045 | 1,009 | 1,044 | +3.57% | 13,600 | 106億1309万 | +3.06% | 17.37 | 0.69 |
