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 | 1,920 | 1,921 | 1,900 | 1,906 | -0.78% | 44,300 | 137億414万 | -5.13% | 50.17 | 3.08 |
| 03/30 | 1,999 | 1,999 | 1,921 | 1,921 | -4.48% | 59,900 | 138億1199万 | -4.33% | 50.56 | 3.11 |
| 03/27 | 2,000 | 2,043 | 1,965 | 2,011 | -2.9% | 132,800 | 144億5909万 | +0.25% | 52.93 | 3.25 |
| 03/26 | 2,073 | 2,095 | 2,071 | 2,071 | -1.99% | 140,500 | 148億9049万 | +3.6% | 54.51 | 3.35 |
| 03/25 | 2,101 | 2,118 | 2,100 | 2,113 | -0.28% | 54,300 | 151億9247万 | +6.18% | 55.61 | 3.42 |
| 03/24 | 2,127 | 2,140 | 2,112 | 2,119 | -1.49% | 58,100 | 152億3561万 | +7.07% | 55.77 | 3.43 |
| 03/23 | 2,169 | 2,169 | 2,142 | 2,151 | -0.97% | 71,400 | 154億5708万 | +9.3% | 56.58 | 3.47 |
| 03/20 | 2,198 | 2,200 | 2,116 | 2,172 | -0.78% | 64,500 | 156億799万 | +11.04% | 57.14 | 3.51 |
| 03/19 | 2,130 | 2,220 | 2,124 | 2,189 | +1.81% | 61,500 | 157億3015万 | +12.66% | 57.58 | 3.54 |
| 03/18 | 2,080 | 2,150 | 2,053 | 2,150 | +4.88% | 76,200 | 154億4990万 | +11.51% | 56.56 | 3.47 |
| 03/17 | 2,035 | 2,050 | 2,025 | 2,050 | +1.38% | 55,000 | 147億3130万 | +7.05% | 53.93 | 3.31 |
| 03/16 | 1,999 | 2,033 | 1,999 | 2,022 | +1.15% | 46,600 | 145億3009万 | +6.03% | 53.19 | 3.27 |
| 03/13 | 1,995 | 2,003 | 1,994 | 1,999 | +0.5% | 37,800 | 143億6481万 | +5.27% | 52.59 | 3.23 |
| 03/12 | 1,970 | 1,989 | 1,970 | 1,989 | +1.17% | 29,000 | 142億9295万 | +5.18% | 52.32 | 3.21 |
| 03/11 | 1,950 | 1,966 | 1,948 | 1,966 | +0.92% | 30,300 | 141億2767万 | +4.24% | 51.72 | 3.18 |
| 03/10 | 1,939 | 1,950 | 1,939 | 1,948 | +0.46% | 24,300 | 139億9832万 | +3.62% | 51.24 | 3.15 |
| 03/09 | 1,940 | 1,940 | 1,938 | 1,939 | 0% | 15,700 | 139億3365万 | +3.41% | 51.01 | 3.13 |
| 03/06 | 1,935 | 1,939 | 1,934 | 1,939 | +0.21% | 10,000 | 139億3365万 | +3.63% | 51.01 | 3.13 |
| 03/05 | 1,931 | 1,937 | 1,930 | 1,935 | -0.05% | 15,100 | 139億491万 | +3.64% | 50.9 | 3.13 |
| 03/04 | 1,936 | 1,939 | 1,930 | 1,936 | -0.05% | 19,300 | 139億1209万 | +3.97% | 50.93 | 3.13 |
| 03/03 | 1,936 | 1,940 | 1,935 | 1,937 | -0.21% | 17,000 | 139億1928万 | +4.25% | 50.95 | 3.13 |
| 03/02 | 1,942 | 1,946 | 1,940 | 1,941 | -0.05% | 17,700 | 139億4802万 | +4.69% | 51.06 | 3.14 |
| 02/27 | 1,950 | 1,956 | 1,939 | 1,942 | -0.41% | 27,500 | 139億5521万 | +5.09% | 51.09 | 3.14 |
| 02/26 | 1,953 | 1,965 | 1,935 | 1,950 | +1.3% | 35,600 | 140億1270万 | +5.69% | 51.3 | 3.15 |
| 02/25 | 1,891 | 1,947 | 1,890 | 1,925 | +2.01% | 53,900 | 138億3305万 | +4.51% | 50.64 | 3.11 |
| 02/24 | 1,867 | 1,887 | 1,855 | 1,887 | +1.62% | 20,400 | 135億5998万 | +2.61% | 49.64 | 3.05 |
| 02/23 | 1,850 | 1,857 | 1,847 | 1,857 | +0.6% | 15,700 | 133億4440万 | +1.03% | 48.85 | 3 |
| 02/20 | 1,850 | 1,860 | 1,845 | 1,846 | -0.05% | 22,300 | 132億5981万 | +0.44% | 48.54 | 2.98 |
| 02/19 | 1,843 | 1,853 | 1,840 | 1,847 | +0.11% | 15,100 | 132億6700万 | +0.38% | 48.57 | 2.98 |
| 02/18 | 1,846 | 1,847 | 1,840 | 1,845 | -0.05% | 9,200 | 132億5263万 | +0.38% | 48.51 | 2.98 |
| 02/17 | 1,835 | 1,848 | 1,833 | 1,846 | +0.33% | 13,600 | 132億5981万 | +0.65% | 48.54 | 2.98 |
| 02/16 | 1,838 | 1,841 | 1,830 | 1,840 | +0.11% | 17,000 | 132億1672万 | +0.49% | 48.38 | 2.97 |
| 02/13 | 1,840 | 1,840 | 1,829 | 1,838 | +0.49% | 7,000 | 132億235万 | +0.66% | 48.33 | 2.97 |
| 02/12 | 1,835 | 1,841 | 1,829 | 1,829 | -0.05% | 12,500 | 131億3770万 | +0.49% | 48.09 | 2.95 |
| 02/10 | 1,830 | 1,835 | 1,825 | 1,830 | 0% | 9,100 | 131億4489万 | +0.88% | 48.12 | 2.96 |
| 02/09 | 1,830 | 1,832 | 1,821 | 1,830 | -0.11% | 13,000 | 131億4489万 | +1.16% | 48.12 | 2.96 |
| 02/06 | 1,813 | 1,839 | 1,813 | 1,832 | +1.22% | 11,600 | 131億5925万 | +1.66% | 48.17 | 2.96 |
| 02/05 | 1,845 | 1,848 | 1,801 | 1,810 | -1.9% | 20,400 | 130億123万 | +0.72% | 47.59 | 2.92 |
| 02/04 | 1,843 | 1,849 | 1,838 | 1,845 | +1.71% | 16,600 | 132億5263万 | +3.02% | 48.51 | 2.98 |
| 02/03 | 1,840 | 1,840 | 1,813 | 1,814 | -1.41% | 20,100 | 130億2996万 | +1.8% | 47.7 | 2.93 |
| 02/02 | 1,834 | 1,850 | 1,831 | 1,840 | +0.33% | 12,300 | 132億1672万 | +3.78% | 48.38 | 2.97 |
| 01/30 | 1,825 | 1,836 | 1,825 | 1,834 | +0.16% | 13,500 | 131億7362万 | +4.09% | 48.22 | 2.96 |
| 01/29 | 1,826 | 1,834 | 1,825 | 1,831 | +0.05% | 9,700 | 131億5207万 | +4.57% | 48.15 | 2.96 |
| 01/28 | 1,825 | 1,835 | 1,824 | 1,830 | +0.16% | 15,400 | 131億4489万 | +5.17% | 48.12 | 2.96 |
| 01/27 | 1,829 | 1,834 | 1,818 | 1,827 | -0.44% | 16,300 | 131億2334万 | +5.79% | 48.04 | 2.95 |
| 01/26 | 1,787 | 1,855 | 1,782 | 1,835 | +2.57% | 35,400 | 131億8080万 | +7.06% | 48.25 | 2.96 |
| 01/23 | 1,860 | 1,860 | 1,782 | 1,789 | -3.87% | 38,500 | 128億5038万 | +5.24% | 47.04 | 2.89 |
| 01/22 | 1,863 | 1,873 | 1,861 | 1,861 | -0.69% | 12,200 | 133億6756万 | +10.18% | 48.93 | 3.01 |
| 01/21 | 1,847 | 1,874 | 1,847 | 1,874 | +0.92% | 20,700 | 134億6094万 | +11.95% | 49.28 | 3.03 |
| 01/20 | 1,875 | 1,882 | 1,841 | 1,857 | -0.8% | 40,500 | 133億3883万 | +12% | 48.83 | 3 |
| 01/19 | 1,861 | 1,885 | 1,857 | 1,872 | +0.7% | 28,400 | 134億4657万 | +13.87% | 49.22 | 3.02 |
| 01/16 | 1,880 | 1,998 | 1,831 | 1,859 | -1.06% | 94,400 | 133億5319万 | +14.12% | 48.88 | 3 |
| 01/15 | 1,804 | 1,887 | 1,801 | 1,879 | +4.39% | 54,900 | 134億9685万 | +16.35% | 49.41 | 3.03 |
| 01/14 | 1,761 | 1,800 | 1,761 | 1,800 | +2.27% | 35,600 | 129億2940万 | +12.5% | 47.33 | 2.91 |
| 01/13 | 1,750 | 1,760 | 1,725 | 1,760 | +0.34% | 20,400 | 126億4208万 | +10.9% | 46.28 | 2.84 |
| 01/09 | 1,725 | 1,767 | 1,725 | 1,754 | +2.04% | 39,200 | 125億9898万 | +11.22% | 46.12 | 2.83 |
| 01/08 | 1,690 | 1,719 | 1,690 | 1,719 | +1.9% | 30,500 | 123億4757万 | +9.77% | 45.2 | 2.78 |
| 01/07 | 1,685 | 1,698 | 1,680 | 1,687 | +0.06% | 17,400 | 121億1772万 | +8.42% | 44.36 | 2.72 |
| 01/06 | 1,688 | 1,690 | 1,673 | 1,686 | -0.18% | 18,000 | 121億1053万 | +8.99% | 44.33 | 2.72 |
| 01/05 | 1,665 | 1,699 | 1,665 | 1,689 | +1.44% | 25,700 | 121億3208万 | +9.89% | 44.41 | 2.73 |
| 2014 |
| 12/30 | 1,710 | 1,710 | 1,620 | 1,665 | -2.92% | 67,900 | 119億5969万 | +8.97% | 43.78 | 2.69 |
| 12/29 | 1,655 | 1,718 | 1,653 | 1,715 | +4% | 58,500 | 123億1884万 | +12.98% | 45.1 | 2.77 |
| 12/26 | 1,618 | 1,649 | 1,618 | 1,649 | +1.85% | 30,300 | 118億4476万 | +9.42% | 43.36 | 2.66 |
| 12/25 | 1,598 | 1,633 | 1,598 | 1,619 | +1.5% | 36,800 | 116億2927万 | +8.01% | 42.57 | 2.61 |
| 12/24 | 1,570 | 1,599 | 1,567 | 1,595 | +1.85% | 39,100 | 114億5688万 | +6.98% | 41.94 | 2.58 |
| 12/22 | 1,566 | 1,568 | 1,561 | 1,566 | 0% | 17,700 | 112億4857万 | +5.53% | 41.18 | 2.53 |
| 12/19 | 1,550 | 1,566 | 1,541 | 1,566 | +1.1% | 22,100 | 112億4857万 | +5.95% | 41.18 | 2.53 |
| 12/18 | 1,504 | 1,549 | 1,501 | 1,549 | +3.27% | 32,400 | 111億2646万 | +5.3% | 40.73 | 2.5 |
| 12/17 | 1,502 | 1,502 | 1,490 | 1,500 | -0.13% | 13,700 | 107億7450万 | +2.39% | 39.44 | 2.42 |
| 12/16 | 1,500 | 1,503 | 1,498 | 1,502 | +0.13% | 12,100 | 107億8886万 | +2.81% | 39.49 | 2.43 |
| 12/15 | 1,500 | 1,506 | 1,500 | 1,500 | +0.07% | 11,300 | 107億7450万 | +2.95% | 39.44 | 2.42 |
| 12/12 | 1,495 | 1,500 | 1,485 | 1,499 | +1.08% | 10,800 | 107億6731万 | +3.24% | 39.42 | 2.42 |
| 12/11 | 1,473 | 1,496 | 1,465 | 1,483 | +0.2% | 13,600 | 106億5238万 | +2.49% | 38.99 | 2.39 |
| 12/10 | 1,495 | 1,500 | 1,434 | 1,480 | -1.33% | 32,500 | 106億3084万 | +2.49% | 38.92 | 2.39 |
| 12/09 | 1,500 | 1,505 | 1,499 | 1,500 | -0.53% | 14,900 | 107億7450万 | +4.17% | 39.44 | 2.42 |
| 12/08 | 1,497 | 1,510 | 1,497 | 1,508 | +0.67% | 18,800 | 108億3196万 | +5.01% | 39.65 | 2.44 |
| 12/05 | 1,499 | 1,499 | 1,495 | 1,498 | -0.07% | 8,600 | 107億6013万 | +4.68% | 39.39 | 2.42 |
| 12/04 | 1,499 | 1,500 | 1,495 | 1,499 | 0% | 12,600 | 107億6731万 | +5.05% | 39.42 | 2.42 |
| 12/03 | 1,498 | 1,501 | 1,496 | 1,499 | +0.2% | 22,400 | 107億6731万 | +5.41% | 39.42 | 2.42 |
| 12/02 | 1,492 | 1,496 | 1,490 | 1,496 | +0.4% | 10,300 | 107億4576万 | +5.58% | 39.34 | 2.42 |
| 12/01 | 1,487 | 1,492 | 1,474 | 1,490 | +1.36% | 17,200 | 107億267万 | +5.45% | 39.18 | 2.41 |
| 11/28 | 1,449 | 1,470 | 1,448 | 1,470 | +1.45% | 12,700 | 105億5901万 | +4.33% | 38.65 | 2.37 |
| 11/27 | 1,450 | 1,450 | 1,445 | 1,449 | -0.07% | 6,300 | 104億816万 | +3.13% | 38.1 | 2.34 |
| 11/26 | 1,449 | 1,450 | 1,446 | 1,450 | +0.35% | 18,100 | 104億1535万 | +3.35% | 38.13 | 2.34 |
| 11/25 | 1,435 | 1,445 | 1,435 | 1,445 | +0.7% | 13,800 | 103億7943万 | +3.21% | 38 | 2.33 |
| 11/21 | 1,437 | 1,444 | 1,431 | 1,435 | -0.07% | 9,300 | 103億760万 | +2.79% | 37.73 | 2.32 |
| 11/20 | 1,442 | 1,443 | 1,435 | 1,436 | -0.21% | 9,400 | 103億1478万 | +3.09% | 37.76 | 2.32 |
| 11/19 | 1,434 | 1,440 | 1,434 | 1,439 | +0.77% | 14,600 | 103億3633万 | +3.53% | 37.84 | 2.32 |
| 11/18 | 1,415 | 1,428 | 1,413 | 1,428 | +1.28% | 13,300 | 102億5732万 | +2.96% | 37.55 | 2.31 |
| 11/17 | 1,414 | 1,419 | 1,410 | 1,410 | -0.07% | 21,400 | 101億2803万 | +1.88% | 37.08 | 2.28 |
| 11/14 | 1,406 | 1,411 | 1,402 | 1,411 | +0.5% | 17,300 | 101億3521万 | +2.1% | 37.1 | 2.28 |
| 11/13 | 1,398 | 1,404 | 1,397 | 1,404 | +0.43% | 11,300 | 100億8493万 | +1.67% | 36.92 | 2.27 |
| 11/12 | 1,394 | 1,400 | 1,393 | 1,398 | +0.29% | 12,200 | 100億4183万 | +1.3% | 36.76 | 2.26 |
| 11/11 | 1,394 | 1,398 | 1,393 | 1,394 | +0.07% | 6,700 | 100億1310万 | +1.01% | 36.65 | 2.25 |
| 11/10 | 1,386 | 1,395 | 1,386 | 1,393 | +0.58% | 10,500 | 100億591万 | +0.94% | 36.63 | 2.25 |
| 11/07 | 1,385 | 1,390 | 1,380 | 1,385 | 0% | 9,600 | 99億4845万 | +0.36% | 36.42 | 2.24 |
| 11/06 | 1,392 | 1,395 | 1,385 | 1,385 | -0.72% | 16,900 | 99億4845万 | +0.36% | 36.42 | 2.24 |
| 11/05 | 1,391 | 1,395 | 1,385 | 1,395 | +0.29% | 11,700 | 100億2028万 | +1.01% | 36.68 | 2.25 |
| 11/04 | 1,392 | 1,399 | 1,387 | 1,391 | +0.22% | 14,800 | 99億9155万 | +0.72% | 36.58 | 2.25 |
| 10/31 | 1,389 | 1,392 | 1,385 | 1,388 | +0.07% | 7,200 | 99億7000万 | +0.51% | 36.5 | 2.24 |
