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 | 2,593 | 2,598 | 2,520 | 2,520 | -1.75% | 288,200 | 2589億5189万 | -1.64% | 37.15 | 1.18 |
03/30 | 2,523 | 2,593 | 2,523 | 2,565 | +1.62% | 269,300 | 2635億7603万 | +0.23% | 37.81 | 1.2 |
03/27 | 2,550 | 2,572 | 2,505 | 2,524 | -2.13% | 302,100 | 2593億6293万 | -1.25% | 37.21 | 1.18 |
03/26 | 2,599 | 2,600 | 2,565 | 2,579 | -1.3% | 300,100 | 2650億1466万 | +0.98% | 38.02 | 1.2 |
03/25 | 2,619 | 2,634 | 2,591 | 2,613 | -0.38% | 230,800 | 2685億845万 | +2.47% | 38.52 | 1.22 |
03/24 | 2,615 | 2,628 | 2,601 | 2,623 | +0.31% | 241,000 | 2695億3604万 | +3.11% | 38.66 | 1.23 |
03/23 | 2,595 | 2,618 | 2,587 | 2,615 | +1.24% | 216,600 | 2687億1397万 | +3.07% | 38.55 | 1.22 |
03/20 | 2,579 | 2,593 | 2,561 | 2,583 | +0.51% | 256,600 | 2654億2569万 | +2.26% | 38.07 | 1.21 |
03/19 | 2,600 | 2,601 | 2,553 | 2,570 | -1.27% | 319,700 | 2640億8983万 | +2.07% | 37.88 | 1.2 |
03/18 | 2,562 | 2,605 | 2,559 | 2,603 | +0.93% | 385,900 | 2674億8087万 | +3.62% | 38.37 | 1.22 |
03/17 | 2,591 | 2,594 | 2,556 | 2,579 | +0.04% | 365,200 | 2650億1466万 | +3.2% | 38.02 | 1.2 |
03/16 | 2,581 | 2,597 | 2,567 | 2,578 | -0.39% | 327,400 | 2649億1190万 | +3.62% | 38 | 1.2 |
03/13 | 2,613 | 2,639 | 2,587 | 2,588 | -1.03% | 550,800 | 2659億3948万 | +4.52% | 38.15 | 1.21 |
03/12 | 2,587 | 2,619 | 2,573 | 2,615 | +1.12% | 215,900 | 2687億1397万 | +6.13% | 38.55 | 1.22 |
03/11 | 2,572 | 2,604 | 2,570 | 2,586 | +0.31% | 227,300 | 2657億3397万 | +5.51% | 38.12 | 1.21 |
03/10 | 2,600 | 2,613 | 2,571 | 2,578 | -0.35% | 262,900 | 2649億1190万 | +5.57% | 38 | 1.2 |
03/09 | 2,576 | 2,610 | 2,554 | 2,587 | -0.23% | 291,300 | 2658億3673万 | +6.33% | 38.13 | 1.21 |
03/06 | 2,526 | 2,593 | 2,521 | 2,593 | +2.09% | 289,500 | 2664億5328万 | +6.97% | 38.22 | 1.21 |
03/05 | 2,515 | 2,548 | 2,515 | 2,540 | +0.47% | 227,800 | 2610億707万 | +5.26% | 37.44 | 1.19 |
03/04 | 2,540 | 2,542 | 2,501 | 2,528 | -0.51% | 252,300 | 2597億7396万 | +5.2% | 37.26 | 1.18 |
03/03 | 2,518 | 2,549 | 2,510 | 2,541 | +1.19% | 185,200 | 2611億983万 | +6.32% | 37.46 | 1.19 |
03/02 | 2,500 | 2,550 | 2,500 | 2,511 | +0.44% | 265,000 | 2580億2707万 | +5.68% | 37.01 | 1.17 |
02/27 | 2,496 | 2,530 | 2,492 | 2,500 | +0.36% | 319,700 | 2568億9672万 | +5.8% | 36.85 | 1.17 |
02/26 | 2,434 | 2,492 | 2,434 | 2,491 | +1.63% | 255,500 | 2559億7189万 | +5.95% | 36.72 | 1.16 |
02/25 | 2,443 | 2,453 | 2,421 | 2,451 | +0.33% | 303,100 | 2518億6154万 | +4.88% | 36.13 | 1.15 |
02/24 | 2,470 | 2,470 | 2,433 | 2,443 | -1.09% | 303,700 | 2510億3947万 | +5.08% | 36.01 | 1.14 |
02/23 | 2,480 | 2,485 | 2,456 | 2,470 | -0.48% | 231,300 | 2538億1396万 | +6.79% | 36.41 | 1.15 |
02/20 | 2,476 | 2,490 | 2,461 | 2,482 | -0.16% | 326,400 | 2550億4706万 | +8.01% | 36.59 | 1.16 |
02/19 | 2,461 | 2,494 | 2,458 | 2,486 | +0.89% | 292,000 | 2554億5810万 | +8.84% | 36.65 | 1.16 |
02/18 | 2,450 | 2,474 | 2,428 | 2,464 | +0.98% | 386,300 | 2531億9741万 | +8.64% | 36.32 | 1.15 |
02/17 | 2,356 | 2,443 | 2,335 | 2,440 | +4.01% | 442,400 | 2507億3120万 | +8.3% | 35.97 | 1.14 |
02/16 | 2,385 | 2,395 | 2,338 | 2,346 | -1.47% | 248,800 | 2410億7188万 | +4.83% | 34.58 | 1.1 |
02/13 | 2,413 | 2,413 | 2,377 | 2,381 | -1.33% | 282,300 | 2446億6844万 | +6.87% | 35.1 | 1.11 |
02/12 | 2,330 | 2,433 | 2,315 | 2,413 | +5.79% | 784,400 | 2479億5671万 | +8.94% | 35.57 | 1.13 |
02/10 | 2,324 | 2,335 | 2,248 | 2,281 | -1.47% | 369,000 | 2343億9257万 | +3.63% | 33.62 | 1.07 |
02/09 | 2,280 | 2,317 | 2,272 | 2,315 | +2.03% | 324,500 | 2378億8636万 | +5.56% | 34.12 | 1.08 |
02/06 | 2,300 | 2,300 | 2,261 | 2,269 | -0.57% | 263,900 | 2331億5946万 | +3.94% | 33.45 | 1.06 |
02/05 | 2,306 | 2,329 | 2,271 | 2,282 | -1% | 328,300 | 2344億9533万 | +4.82% | 33.64 | 1.07 |
02/04 | 2,353 | 2,353 | 2,291 | 2,305 | -1.83% | 519,800 | 2368億5878万 | +6.22% | 33.98 | 1.08 |
02/03 | 2,379 | 2,401 | 2,337 | 2,348 | -0.59% | 404,000 | 2412億7740万 | +8.6% | 34.61 | 1.1 |
02/02 | 2,341 | 2,398 | 2,341 | 2,362 | -0.17% | 425,200 | 2427億1602万 | +9.71% | 34.82 | 1.1 |
01/30 | 2,336 | 2,400 | 2,336 | 2,366 | +2.91% | 602,600 | 2431億2706万 | +10.56% | 34.88 | 1.11 |
01/29 | 2,298 | 2,353 | 2,269 | 2,299 | -0.52% | 594,300 | 2362億4222万 | +7.98% | 33.89 | 1.07 |
01/28 | 2,187 | 2,330 | 2,186 | 2,311 | +4.9% | 817,200 | 2374億7533万 | +9.11% | 34.07 | 1.08 |
01/27 | 2,181 | 2,204 | 2,161 | 2,203 | +0.59% | 453,200 | 2263億7739万 | +4.66% | 32.47 | 1.03 |
01/26 | 2,170 | 2,205 | 2,168 | 2,190 | +0.55% | 333,700 | 2250億4153万 | +4.43% | 32.28 | 1.02 |
01/23 | 2,200 | 2,210 | 2,150 | 2,178 | -0.41% | 403,500 | 2238億842万 | +4.11% | 32.1 | 1.02 |
01/22 | 2,158 | 2,191 | 2,132 | 2,187 | +1.72% | 320,500 | 2247億3325万 | +4.84% | 32.24 | 1.02 |
01/21 | 2,148 | 2,166 | 2,135 | 2,150 | -0.09% | 295,300 | 2209億3118万 | +3.32% | 31.69 | 1 |
01/20 | 2,135 | 2,158 | 2,130 | 2,152 | +0.89% | 145,100 | 2211億3670万 | +3.56% | 31.72 | 1.01 |
01/19 | 2,130 | 2,136 | 2,103 | 2,133 | +1.23% | 124,700 | 2191億8428万 | +2.8% | 31.44 | 1 |
01/16 | 2,102 | 2,118 | 2,062 | 2,107 | -1.5% | 244,500 | 2165億1255万 | +1.64% | 31.06 | 0.98 |
01/15 | 2,101 | 2,143 | 2,101 | 2,139 | +2.49% | 173,500 | 2198億83万 | +3.28% | 31.53 | 1 |
01/14 | 2,066 | 2,105 | 2,066 | 2,087 | -0.19% | 173,700 | 2144億5738万 | +0.92% | 30.76 | 0.98 |
01/13 | 2,049 | 2,093 | 2,048 | 2,091 | +1.31% | 175,800 | 2148億6842万 | +1.11% | 30.82 | 0.98 |
01/09 | 2,095 | 2,100 | 2,053 | 2,064 | -1.48% | 213,500 | 2120億9393万 | -0.19% | 30.42 | 0.96 |
01/08 | 2,085 | 2,112 | 2,079 | 2,095 | +1.8% | 166,600 | 2152億7945万 | +1.21% | 30.88 | 0.98 |
01/07 | 2,030 | 2,077 | 2,030 | 2,058 | +0.54% | 195,000 | 2114億7738万 | -0.39% | 30.34 | 0.96 |
01/06 | 2,056 | 2,083 | 2,045 | 2,047 | -1.59% | 241,400 | 2103億4703万 | -0.78% | 30.17 | 0.96 |
01/05 | 2,069 | 2,086 | 2,056 | 2,080 | -0.19% | 197,400 | 2137億3807万 | +0.92% | 30.66 | 0.97 |
2014 |
12/30 | 2,114 | 2,114 | 2,082 | 2,084 | -1.04% | 94,000 | 2141億4910万 | +1.21% | 30.72 | 0.97 |
12/29 | 2,115 | 2,125 | 2,092 | 2,106 | -0.05% | 258,400 | 2164億980万 | +2.38% | 31.04 | 0.98 |
12/26 | 2,117 | 2,119 | 2,093 | 2,107 | -0.19% | 386,400 | 2165億1255万 | +2.53% | 31.06 | 0.98 |
12/25 | 2,100 | 2,119 | 2,093 | 2,111 | +0.14% | 170,900 | 2169億2359万 | +2.83% | 31.12 | 0.99 |
12/24 | 2,086 | 2,108 | 2,074 | 2,108 | +2.38% | 229,300 | 2166億1531万 | +2.78% | 31.07 | 0.98 |
12/22 | 2,069 | 2,072 | 2,046 | 2,059 | -0.72% | 224,200 | 2115億8014万 | +0.64% | 30.35 | 0.96 |
12/19 | 2,073 | 2,083 | 2,042 | 2,074 | +1.82% | 244,000 | 2131億2152万 | +1.42% | 30.57 | 0.97 |
12/18 | 2,024 | 2,050 | 2,014 | 2,037 | +2.41% | 214,500 | 2093億1945万 | -0.24% | 30.03 | 0.95 |
12/17 | 1,999 | 2,011 | 1,976 | 1,989 | -0.7% | 390,900 | 2043億8703万 | -2.4% | 29.32 | 0.93 |
12/16 | 2,020 | 2,041 | 2,002 | 2,003 | -2.34% | 435,000 | 2058億2565万 | -1.57% | 29.53 | 0.94 |
12/15 | 2,020 | 2,063 | 2,017 | 2,051 | +0.69% | 220,900 | 2107億5807万 | +0.94% | 30.23 | 0.96 |
12/12 | 2,037 | 2,056 | 2,030 | 2,037 | -0.97% | 495,200 | 2093億1945万 | +0.49% | 30.03 | 0.95 |
12/11 | 2,082 | 2,096 | 2,038 | 2,057 | -1.25% | 480,900 | 2113億7462万 | +1.78% | 30.32 | 0.96 |
12/10 | 2,077 | 2,107 | 2,068 | 2,083 | +0.29% | 495,000 | 2140億4635万 | +3.37% | 30.7 | 0.97 |
12/09 | 2,050 | 2,084 | 2,048 | 2,077 | +0.68% | 277,200 | 2134億2979万 | +3.49% | 30.62 | 0.97 |
12/08 | 2,073 | 2,084 | 2,035 | 2,063 | -0.48% | 339,300 | 2119億9117万 | +3.15% | 30.41 | 0.96 |
12/05 | 2,060 | 2,077 | 2,039 | 2,073 | +0.58% | 259,700 | 2130億1876万 | +4.07% | 30.56 | 0.97 |
12/04 | 2,089 | 2,105 | 2,036 | 2,061 | -1.29% | 623,900 | 2117億8566万 | +3.78% | 30.38 | 0.96 |
12/03 | 2,080 | 2,106 | 2,073 | 2,088 | -0.29% | 513,700 | 2145億6014万 | +5.56% | 30.78 | 0.98 |
12/02 | 2,080 | 2,125 | 2,076 | 2,094 | -0.38% | 549,300 | 2151億7669万 | +6.29% | 30.87 | 0.98 |
12/01 | 2,010 | 2,114 | 2,010 | 2,102 | +5.47% | 929,100 | 2159億9876万 | +7.24% | 30.99 | 0.98 |
11/28 | 1,981 | 1,997 | 1,981 | 1,993 | +0.25% | 141,900 | 2047億9806万 | +2.31% | 29.38 | 0.93 |
11/27 | 1,992 | 2,007 | 1,978 | 1,988 | -0.4% | 192,300 | 2042億8427万 | +2.37% | 29.3 | 0.93 |
11/26 | 2,028 | 2,032 | 1,992 | 1,996 | -1.53% | 293,300 | 2051億634万 | +3.21% | 29.42 | 0.93 |
11/25 | 2,056 | 2,056 | 2,017 | 2,027 | -1.22% | 237,100 | 2082億9186万 | +5.19% | 29.88 | 0.95 |
11/21 | 2,045 | 2,059 | 2,031 | 2,052 | +0.2% | 151,900 | 2108億6083万 | +7.1% | 30.25 | 0.96 |
11/20 | 2,048 | 2,056 | 2,031 | 2,048 | -0.24% | 262,200 | 2104億4979万 | +7.51% | 30.19 | 0.96 |
11/19 | 2,060 | 2,078 | 2,041 | 2,053 | -0.05% | 276,000 | 2109億6359万 | +8.22% | 30.26 | 0.96 |
11/18 | 2,018 | 2,057 | 2,014 | 2,054 | +2.91% | 474,600 | 2110億6634万 | +8.85% | 30.28 | 0.96 |
11/17 | 2,025 | 2,033 | 1,985 | 1,996 | -1.96% | 405,900 | 2051億634万 | +6.23% | 29.42 | 0.93 |
11/14 | 2,000 | 2,039 | 1,999 | 2,036 | +2.16% | 650,900 | 2092億1669万 | +8.7% | 30.01 | 0.95 |
11/13 | 1,935 | 1,994 | 1,935 | 1,993 | +2.94% | 407,000 | 2047億9806万 | +6.75% | 29.38 | 0.93 |
11/12 | 1,940 | 1,959 | 1,935 | 1,936 | +0.52% | 380,500 | 1989億4082万 | +3.92% | 28.54 | 0.9 |
11/11 | 1,909 | 1,937 | 1,909 | 1,926 | +1% | 232,100 | 1979億1323万 | +3.55% | 28.39 | 0.9 |
11/10 | 1,920 | 1,933 | 1,903 | 1,907 | -1.65% | 262,800 | 1959億6082万 | +2.58% | 28.11 | 0.89 |
11/07 | 1,907 | 1,948 | 1,896 | 1,939 | +2.7% | 442,300 | 1992億4909万 | +4.42% | 28.58 | 0.91 |
11/06 | 1,913 | 1,929 | 1,877 | 1,888 | -0.58% | 395,200 | 1940億840万 | +1.72% | 27.83 | 0.88 |
11/05 | 1,873 | 1,900 | 1,862 | 1,899 | +1.33% | 423,300 | 1951億3875万 | +2.26% | 27.99 | 0.89 |
11/04 | 1,940 | 1,950 | 1,871 | 1,874 | -1.99% | 609,900 | 1925億6978万 | +0.86% | 27.62 | 0.88 |
10/31 | 1,800 | 1,916 | 1,781 | 1,912 | +2.03% | 1,090,200 | 1964億7461万 | +2.85% | 28.18 | 0.89 |