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 | 1,745 | 1,764 | 1,695 | 1,695 | -0.82% | 717,500 | 3983億5483万 | -1.17% | 16.54 | 1.08 |
| 03/30 | 1,697 | 1,716 | 1,683 | 1,709 | +1.3% | 355,500 | 4016億4507万 | -0.29% | 16.68 | 1.08 |
| 03/27 | 1,699 | 1,723 | 1,674 | 1,687 | -1.63% | 451,000 | 3964億7469万 | -1.4% | 16.46 | 1.07 |
| 03/26 | 1,724 | 1,756 | 1,709 | 1,715 | -1.38% | 520,500 | 4030億5518万 | +0.35% | 16.73 | 1.09 |
| 03/25 | 1,759 | 1,775 | 1,728 | 1,739 | -1.14% | 428,100 | 4086億9560万 | +1.93% | 16.97 | 1.1 |
| 03/24 | 1,732 | 1,777 | 1,728 | 1,759 | +1.27% | 647,100 | 4133億9595万 | +3.41% | 17.16 | 1.12 |
| 03/23 | 1,735 | 1,741 | 1,728 | 1,737 | +0.23% | 342,500 | 4082億2557万 | +2.54% | 16.95 | 1.1 |
| 03/20 | 1,744 | 1,755 | 1,716 | 1,733 | +0.29% | 519,600 | 4072億8550万 | +2.67% | 16.91 | 1.1 |
| 03/19 | 1,741 | 1,754 | 1,717 | 1,728 | -1.26% | 418,000 | 4061億1041万 | +2.73% | 16.86 | 1.1 |
| 03/18 | 1,759 | 1,773 | 1,740 | 1,750 | -0.51% | 559,600 | 4112億8080万 | +4.42% | 17.08 | 1.11 |
| 03/17 | 1,733 | 1,764 | 1,725 | 1,759 | +1.79% | 477,500 | 4133億9595万 | +5.46% | 17.16 | 1.12 |
| 03/16 | 1,753 | 1,753 | 1,720 | 1,728 | -1.09% | 499,100 | 4061億1041万 | +4.16% | 16.86 | 1.1 |
| 03/13 | 1,745 | 1,760 | 1,729 | 1,747 | +1.33% | 986,700 | 4105億7574万 | +5.81% | 17.05 | 1.11 |
| 03/12 | 1,714 | 1,739 | 1,710 | 1,724 | +1.17% | 526,600 | 4051億7034万 | +5.06% | 16.82 | 1.09 |
| 03/11 | 1,697 | 1,713 | 1,687 | 1,704 | +0.41% | 534,200 | 4004億6999万 | +4.54% | 16.63 | 1.08 |
| 03/10 | 1,709 | 1,726 | 1,688 | 1,697 | -0.12% | 876,000 | 3988億2486万 | +4.82% | 16.56 | 1.08 |
| 03/09 | 1,705 | 1,728 | 1,697 | 1,699 | -1.62% | 861,900 | 3992億9490万 | +5.59% | 16.58 | 1.08 |
| 03/06 | 1,726 | 1,730 | 1,706 | 1,727 | -0.17% | 745,500 | 4058億7539万 | +8.14% | 16.85 | 1.1 |
| 03/05 | 1,700 | 1,742 | 1,698 | 1,730 | +2.13% | 592,800 | 4065億8044万 | +9.15% | 16.88 | 1.1 |
| 03/04 | 1,695 | 1,699 | 1,676 | 1,694 | +0.18% | 465,600 | 3981億1981万 | +7.69% | 16.53 | 1.07 |
| 03/03 | 1,696 | 1,705 | 1,681 | 1,691 | +0.24% | 307,600 | 3974億1476万 | +8.19% | 16.5 | 1.07 |
| 03/02 | 1,667 | 1,699 | 1,666 | 1,687 | +1.26% | 411,600 | 3964億7469万 | +8.77% | 16.46 | 1.07 |
| 02/27 | 1,683 | 1,695 | 1,651 | 1,666 | -0.89% | 973,700 | 3915億3932万 | +8.18% | 16.26 | 1.06 |
| 02/26 | 1,684 | 1,703 | 1,665 | 1,681 | -0.65% | 602,200 | 3950億6458万 | +9.87% | 16.4 | 1.07 |
| 02/25 | 1,656 | 1,703 | 1,638 | 1,692 | +2.17% | 675,500 | 3976億4977万 | +11.32% | 16.51 | 1.07 |
| 02/24 | 1,656 | 1,664 | 1,631 | 1,656 | +0.49% | 390,700 | 3891億8914万 | +9.67% | 16.16 | 1.05 |
| 02/23 | 1,650 | 1,665 | 1,637 | 1,648 | +0.24% | 337,200 | 3873億900万 | +9.87% | 16.08 | 1.05 |
| 02/20 | 1,640 | 1,645 | 1,622 | 1,644 | +1.04% | 604,000 | 3863億6893万 | +10.41% | 16.04 | 1.04 |
| 02/19 | 1,610 | 1,641 | 1,608 | 1,627 | +1.31% | 598,800 | 3823億7363万 | +9.86% | 15.88 | 1.03 |
| 02/18 | 1,608 | 1,630 | 1,594 | 1,606 | +1.32% | 696,200 | 3774億3826万 | +9.18% | 15.67 | 1.02 |
| 02/17 | 1,607 | 1,610 | 1,581 | 1,585 | -1.37% | 339,100 | 3725億289万 | +8.49% | 15.47 | 1.01 |
| 02/16 | 1,560 | 1,611 | 1,560 | 1,607 | +2.62% | 508,200 | 3776億7328万 | +10.67% | 15.68 | 1.02 |
| 02/13 | 1,580 | 1,589 | 1,559 | 1,566 | -0.82% | 568,000 | 3680億3756万 | +8.52% | 15.28 | 0.99 |
| 02/12 | 1,575 | 1,604 | 1,557 | 1,579 | +1.74% | 809,800 | 3710億9279万 | +9.96% | 15.41 | 1 |
| 02/10 | 1,548 | 1,570 | 1,538 | 1,552 | +0.71% | 472,000 | 3647億4731万 | +8.61% | 15.14 | 0.98 |
| 02/09 | 1,562 | 1,575 | 1,530 | 1,541 | +0.72% | 435,500 | 3621億6212万 | +8.22% | 15.04 | 0.98 |
| 02/06 | 1,506 | 1,536 | 1,496 | 1,530 | +2.75% | 706,100 | 3595億7692万 | +7.67% | 14.93 | 0.97 |
| 02/05 | 1,500 | 1,514 | 1,477 | 1,489 | +2.13% | 742,200 | 3499億4120万 | +4.93% | 14.53 | 0.94 |
| 02/04 | 1,451 | 1,485 | 1,447 | 1,458 | +1.82% | 658,700 | 3426億5566万 | +2.82% | 14.23 | 0.93 |
| 02/03 | 1,444 | 1,458 | 1,419 | 1,432 | -0.56% | 597,600 | 3365億4520万 | +0.99% | 13.97 | 0.91 |
| 02/02 | 1,393 | 1,445 | 1,390 | 1,440 | +2.49% | 459,200 | 3384億2534万 | +1.48% | 14.05 | 0.91 |
| 01/30 | 1,416 | 1,426 | 1,399 | 1,405 | -0.14% | 626,000 | 3301億9972万 | -0.99% | 13.71 | 0.89 |
| 01/29 | 1,420 | 1,430 | 1,403 | 1,407 | -2.97% | 508,500 | 3306億6976万 | -0.92% | 13.73 | 0.89 |
| 01/28 | 1,417 | 1,451 | 1,410 | 1,450 | +0.97% | 341,900 | 3407億7552万 | +2.18% | 14.15 | 0.92 |
| 01/27 | 1,415 | 1,437 | 1,414 | 1,436 | +3.09% | 481,700 | 3374億8527万 | +1.48% | 14.01 | 0.91 |
| 01/26 | 1,375 | 1,393 | 1,364 | 1,393 | -0.78% | 340,800 | 3273億7951万 | -1.28% | 13.59 | 0.88 |
| 01/23 | 1,432 | 1,434 | 1,391 | 1,404 | -1.34% | 507,500 | 3299億6471万 | -0.35% | 13.7 | 0.89 |
| 01/22 | 1,423 | 1,427 | 1,390 | 1,423 | -0.77% | 514,100 | 3344億3004万 | +1.14% | 13.89 | 0.9 |
| 01/21 | 1,436 | 1,436 | 1,405 | 1,434 | -0.14% | 517,500 | 3370億1523万 | +2.14% | 13.99 | 0.91 |
| 01/20 | 1,404 | 1,436 | 1,399 | 1,436 | +2.79% | 401,400 | 3374億8527万 | +2.5% | 14.01 | 0.91 |
| 01/19 | 1,403 | 1,407 | 1,391 | 1,397 | +0.07% | 253,700 | 3283億1958万 | -0.14% | 13.63 | 0.89 |
| 01/16 | 1,393 | 1,404 | 1,367 | 1,396 | -1.9% | 448,600 | 3280億8456万 | -0.21% | 13.62 | 0.89 |
| 01/15 | 1,392 | 1,428 | 1,392 | 1,423 | +3.27% | 746,300 | 3344億3004万 | +1.79% | 13.89 | 0.9 |
| 01/14 | 1,365 | 1,382 | 1,359 | 1,378 | +0.22% | 560,800 | 3238億5425万 | -1.36% | 13.45 | 0.87 |
| 01/13 | 1,337 | 1,376 | 1,331 | 1,375 | +2.31% | 865,600 | 3231億4920万 | -1.5% | 13.42 | 0.87 |
| 01/09 | 1,379 | 1,383 | 1,340 | 1,344 | -2.4% | 1,064,400 | 3158億6365万 | -3.72% | 13.11 | 0.85 |
| 01/08 | 1,397 | 1,403 | 1,362 | 1,377 | -1.36% | 935,600 | 3236億1923万 | -1.43% | 13.44 | 0.87 |
| 01/07 | 1,371 | 1,404 | 1,367 | 1,396 | -0.07% | 492,200 | 3280億8456万 | -0.07% | 13.62 | 0.89 |
| 01/06 | 1,418 | 1,437 | 1,397 | 1,397 | -3.12% | 806,600 | 3283億1958万 | +0.14% | 13.63 | 0.89 |
| 01/05 | 1,446 | 1,450 | 1,411 | 1,442 | -1.23% | 642,300 | 3388億9537万 | +3.44% | 14.07 | 0.91 |
| 2014 |
| 12/30 | 1,482 | 1,482 | 1,459 | 1,460 | -0.75% | 307,000 | 3431億2569万 | +5.04% | 14.25 | 0.93 |
| 12/29 | 1,481 | 1,485 | 1,453 | 1,471 | -0.07% | 299,200 | 3457億1088万 | +6.06% | 14.35 | 0.93 |
| 12/26 | 1,457 | 1,485 | 1,457 | 1,472 | +0.89% | 296,200 | 3459億4590万 | +6.51% | 14.36 | 0.93 |
| 12/25 | 1,469 | 1,479 | 1,455 | 1,459 | -0.68% | 237,900 | 3428億9067万 | +5.88% | 14.24 | 0.93 |
| 12/24 | 1,458 | 1,476 | 1,457 | 1,469 | +1.8% | 508,100 | 3452億4085万 | +6.84% | 14.33 | 0.93 |
| 12/22 | 1,426 | 1,448 | 1,426 | 1,443 | +2.2% | 388,300 | 3391億3039万 | +5.25% | 14.08 | 0.92 |
| 12/19 | 1,420 | 1,433 | 1,406 | 1,412 | +1.29% | 608,700 | 3318億4485万 | +3.14% | 13.78 | 0.9 |
| 12/18 | 1,384 | 1,402 | 1,377 | 1,394 | +3.41% | 645,100 | 3276億1453万 | +1.83% | 13.6 | 0.88 |
| 12/17 | 1,319 | 1,361 | 1,317 | 1,348 | +1.51% | 640,000 | 3168億372万 | -1.53% | 13.15 | 0.86 |
| 12/16 | 1,317 | 1,339 | 1,316 | 1,328 | -1.26% | 533,100 | 3121億337万 | -3.21% | 12.96 | 0.84 |
| 12/15 | 1,318 | 1,354 | 1,316 | 1,345 | +0.07% | 453,000 | 3160億9867万 | -2.18% | 13.12 | 0.85 |
| 12/12 | 1,357 | 1,361 | 1,337 | 1,344 | -1.25% | 851,600 | 3158億6365万 | -2.4% | 13.11 | 0.85 |
| 12/11 | 1,357 | 1,369 | 1,329 | 1,361 | 0% | 564,400 | 3198億5895万 | -1.23% | 13.28 | 0.86 |
| 12/10 | 1,382 | 1,400 | 1,345 | 1,361 | -1.87% | 856,200 | 3198億5895万 | -1.38% | 13.28 | 0.86 |
| 12/09 | 1,368 | 1,392 | 1,364 | 1,387 | -0.07% | 373,200 | 3259億6941万 | +0.51% | 13.53 | 0.88 |
| 12/08 | 1,401 | 1,407 | 1,384 | 1,388 | +0.29% | 344,200 | 3262億442万 | +0.51% | 13.54 | 0.88 |
| 12/05 | 1,367 | 1,385 | 1,351 | 1,384 | 0% | 503,000 | 3252億6435万 | +0.36% | 13.5 | 0.88 |
| 12/04 | 1,385 | 1,401 | 1,380 | 1,384 | +1.32% | 375,000 | 3252億6435万 | +0.51% | 13.5 | 0.88 |
| 12/03 | 1,361 | 1,383 | 1,354 | 1,366 | +0.07% | 517,800 | 3210億3404万 | -0.65% | 13.33 | 0.87 |
| 12/02 | 1,356 | 1,368 | 1,343 | 1,365 | -0.58% | 449,700 | 3207億9902万 | -0.66% | 13.32 | 0.87 |
| 12/01 | 1,392 | 1,398 | 1,365 | 1,373 | +0.22% | 349,200 | 3226億7916万 | -0.07% | 13.4 | 0.87 |
| 11/28 | 1,360 | 1,374 | 1,355 | 1,370 | +1.26% | 401,700 | 3219億7411万 | -0.22% | 13.37 | 0.87 |
| 11/27 | 1,364 | 1,383 | 1,351 | 1,353 | -0.81% | 316,200 | 3179億7881万 | -1.46% | 13.2 | 0.86 |
| 11/26 | 1,344 | 1,373 | 1,344 | 1,364 | +0.59% | 442,900 | 3205億6400万 | -0.58% | 13.31 | 0.87 |
| 11/25 | 1,375 | 1,376 | 1,343 | 1,356 | -0.88% | 965,200 | 3186億8386万 | -1.09% | 13.23 | 0.86 |
| 11/21 | 1,360 | 1,369 | 1,345 | 1,368 | +0.15% | 464,400 | 3215億407万 | -0.15% | 13.35 | 0.87 |
| 11/20 | 1,384 | 1,389 | 1,361 | 1,366 | 0% | 379,500 | 3210億3404万 | -0.22% | 13.33 | 0.87 |
| 11/19 | 1,385 | 1,394 | 1,353 | 1,366 | -1.09% | 935,400 | 3210億3404万 | -0.22% | 13.33 | 0.87 |
| 11/18 | 1,367 | 1,383 | 1,352 | 1,381 | +1.1% | 810,700 | 3245億5930万 | +0.88% | 13.48 | 0.88 |
| 11/17 | 1,383 | 1,390 | 1,359 | 1,366 | -2.5% | 682,800 | 3210億3404万 | -0.29% | 13.33 | 0.87 |
| 11/14 | 1,421 | 1,424 | 1,387 | 1,401 | +0.29% | 581,100 | 3292億5965万 | +1.97% | 13.67 | 0.89 |
| 11/13 | 1,384 | 1,403 | 1,373 | 1,397 | +0.29% | 609,900 | 3283億1958万 | +1.38% | 13.63 | 0.89 |
| 11/12 | 1,407 | 1,434 | 1,391 | 1,393 | -2.59% | 948,400 | 3273億7951万 | +0.72% | 13.59 | 0.88 |
| 11/11 | 1,410 | 1,439 | 1,407 | 1,430 | +1.71% | 946,500 | 3360億7516万 | +3.03% | 13.95 | 0.91 |
| 11/10 | 1,397 | 1,410 | 1,370 | 1,406 | +0.64% | 877,200 | 3304億3474万 | +0.93% | 13.72 | 0.89 |
| 11/07 | 1,379 | 1,399 | 1,364 | 1,397 | +2.12% | 791,900 | 3283億1958万 | 0% | 13.63 | 0.89 |
| 11/06 | 1,400 | 1,403 | 1,354 | 1,368 | -2.98% | 955,300 | 3215億407万 | -2.56% | 13.35 | 0.87 |
| 11/05 | 1,378 | 1,410 | 1,361 | 1,410 | +2.84% | 946,800 | 3313億7481万 | -0.14% | 13.76 | 0.89 |
| 11/04 | 1,458 | 1,458 | 1,358 | 1,371 | -2.35% | 1,245,100 | 3222億912万 | -3.45% | 13.38 | 0.87 |
| 10/31 | 1,348 | 1,406 | 1,338 | 1,404 | +5.33% | 1,015,700 | 3299億6471万 | -1.68% | 13.7 | 0.89 |
