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 | 1,040 | 1,040 | 1,031 | 1,032 | -0.1% | 11,000 | 134億7399万 | -1.9% | 18.8 | 0.67 |
| 03/30 | 1,042 | 1,043 | 1,030 | 1,033 | -0.86% | 17,000 | 134億8705万 | -1.81% | 18.82 | 0.67 |
| 03/27 | 1,060 | 1,067 | 1,037 | 1,042 | -3.34% | 47,400 | 136億455万 | -0.95% | 18.98 | 0.67 |
| 03/26 | 1,077 | 1,088 | 1,075 | 1,078 | -0.19% | 37,400 | 140億7458万 | +2.47% | 19.64 | 0.7 |
| 03/25 | 1,082 | 1,087 | 1,075 | 1,080 | -0.28% | 19,800 | 141億69万 | +2.86% | 19.67 | 0.7 |
| 03/24 | 1,075 | 1,088 | 1,074 | 1,083 | +0.28% | 20,100 | 141億3986万 | +3.34% | 19.73 | 0.7 |
| 03/23 | 1,068 | 1,088 | 1,067 | 1,080 | +1.22% | 30,900 | 141億69万 | +3.35% | 19.67 | 0.7 |
| 03/20 | 1,060 | 1,072 | 1,055 | 1,067 | +0.38% | 23,200 | 139億3096万 | +2.4% | 19.44 | 0.69 |
| 03/19 | 1,073 | 1,073 | 1,060 | 1,063 | -1.02% | 23,200 | 138億7873万 | +2.21% | 19.36 | 0.69 |
| 03/18 | 1,070 | 1,079 | 1,070 | 1,074 | +0.47% | 13,900 | 140億2235万 | +3.47% | 19.56 | 0.69 |
| 03/17 | 1,066 | 1,080 | 1,066 | 1,069 | +0.28% | 22,600 | 139億5707万 | +3.19% | 19.47 | 0.69 |
| 03/16 | 1,062 | 1,072 | 1,051 | 1,066 | 0% | 23,500 | 139億1790万 | +3.19% | 19.42 | 0.69 |
| 03/13 | 1,060 | 1,072 | 1,060 | 1,066 | +0.76% | 35,300 | 139億1790万 | +3.39% | 19.42 | 0.69 |
| 03/12 | 1,048 | 1,065 | 1,048 | 1,058 | +0.95% | 23,200 | 138億1345万 | +2.82% | 19.27 | 0.68 |
| 03/11 | 1,040 | 1,054 | 1,040 | 1,048 | +0.67% | 24,000 | 136億8289万 | +1.95% | 19.09 | 0.68 |
| 03/10 | 1,049 | 1,049 | 1,041 | 1,041 | -0.29% | 17,900 | 135億9150万 | +1.36% | 18.96 | 0.67 |
| 03/09 | 1,041 | 1,048 | 1,038 | 1,044 | +0.58% | 24,700 | 136億3067万 | +1.66% | 19.02 | 0.67 |
| 03/06 | 1,043 | 1,044 | 1,035 | 1,038 | 0% | 17,100 | 135億5233万 | +1.17% | 18.91 | 0.67 |
| 03/05 | 1,036 | 1,041 | 1,031 | 1,038 | +0.29% | 15,800 | 135億5233万 | +1.17% | 18.91 | 0.67 |
| 03/04 | 1,040 | 1,040 | 1,032 | 1,035 | -0.58% | 14,100 | 135億1316万 | +0.88% | 18.85 | 0.67 |
| 03/03 | 1,039 | 1,041 | 1,030 | 1,041 | +1.17% | 14,000 | 135億9150万 | +1.46% | 18.96 | 0.67 |
| 03/02 | 1,035 | 1,043 | 1,028 | 1,029 | -0.58% | 24,600 | 134億3482万 | +0.39% | 18.74 | 0.66 |
| 02/27 | 1,044 | 1,044 | 1,035 | 1,035 | -0.48% | 14,500 | 135億1316万 | +1.07% | 18.85 | 0.67 |
| 02/26 | 1,030 | 1,044 | 1,030 | 1,040 | +1.07% | 25,900 | 135億7844万 | +1.66% | 18.94 | 0.67 |
| 02/25 | 1,029 | 1,040 | 1,026 | 1,029 | 0% | 16,500 | 134億3482万 | +0.68% | 18.74 | 0.66 |
| 02/24 | 1,030 | 1,031 | 1,025 | 1,029 | 0% | 18,500 | 134億3482万 | +0.78% | 18.74 | 0.66 |
| 02/23 | 1,039 | 1,040 | 1,028 | 1,029 | -0.77% | 23,000 | 134億3482万 | +0.88% | 18.74 | 0.66 |
| 02/20 | 1,040 | 1,049 | 1,033 | 1,037 | -0.19% | 28,800 | 135億3927万 | +1.77% | 18.89 | 0.67 |
| 02/19 | 1,024 | 1,039 | 1,023 | 1,039 | +2.06% | 29,700 | 135億6538万 | +2.06% | 18.93 | 0.67 |
| 02/18 | 1,019 | 1,022 | 1,015 | 1,018 | +0.39% | 20,800 | 132億9120万 | +0.1% | 18.54 | 0.66 |
| 02/17 | 1,022 | 1,023 | 1,002 | 1,014 | 0% | 22,700 | 132億3898万 | -0.29% | 18.47 | 0.66 |
| 02/16 | 1,022 | 1,030 | 1,012 | 1,014 | -0.1% | 26,100 | 132億3898万 | -0.49% | 18.47 | 0.66 |
| 02/13 | 1,010 | 1,022 | 1,010 | 1,015 | 0% | 13,700 | 132億5204万 | -0.49% | 18.49 | 0.66 |
| 02/12 | 1,017 | 1,025 | 1,009 | 1,015 | +1% | 22,600 | 132億5204万 | -0.68% | 18.49 | 0.66 |
| 02/10 | 1,007 | 1,008 | 1,003 | 1,005 | 0% | 19,800 | 131億2147万 | -1.76% | 18.31 | 0.65 |
| 02/09 | 1,003 | 1,013 | 1,000 | 1,005 | -1.18% | 53,800 | 131億2147万 | -1.95% | 18.31 | 0.65 |
| 02/06 | 1,025 | 1,025 | 1,017 | 1,017 | -0.39% | 7,100 | 132億7815万 | -0.97% | 18.53 | 0.66 |
| 02/05 | 1,029 | 1,029 | 1,021 | 1,021 | -0.87% | 7,000 | 133億3037万 | -0.68% | 18.6 | 0.66 |
| 02/04 | 1,025 | 1,030 | 1,021 | 1,030 | +1.48% | 9,700 | 134億4788万 | +0.19% | 18.76 | 0.67 |
| 02/03 | 1,030 | 1,030 | 1,010 | 1,015 | -1.55% | 17,000 | 132億5204万 | -1.17% | 18.49 | 0.66 |
| 02/02 | 1,031 | 1,045 | 1,030 | 1,031 | +0.1% | 14,100 | 134億6094万 | +0.39% | 18.78 | 0.67 |
| 01/30 | 1,035 | 1,037 | 1,022 | 1,030 | -0.19% | 11,200 | 134億4788万 | +0.29% | 18.76 | 0.67 |
| 01/29 | 1,050 | 1,053 | 1,020 | 1,032 | -1.53% | 15,000 | 134億7399万 | +0.58% | 18.8 | 0.67 |
| 01/28 | 1,030 | 1,049 | 1,030 | 1,048 | +1.75% | 14,200 | 136億8289万 | +2.34% | 19.09 | 0.68 |
| 01/27 | 1,030 | 1,030 | 1,016 | 1,030 | +1.78% | 12,300 | 134億4788万 | +0.78% | 18.76 | 0.67 |
| 01/26 | 1,008 | 1,012 | 1,008 | 1,012 | 0% | 11,200 | 132億1287万 | -0.78% | 18.43 | 0.65 |
| 01/23 | 1,007 | 1,012 | 1,007 | 1,012 | +0.5% | 6,800 | 132億1287万 | -0.78% | 18.43 | 0.65 |
| 01/22 | 1,009 | 1,011 | 1,004 | 1,007 | -0.1% | 14,000 | 131億4759万 | -1.18% | 18.34 | 0.65 |
| 01/21 | 1,011 | 1,015 | 1,008 | 1,008 | -0.3% | 14,400 | 131億6064万 | -0.98% | 18.36 | 0.65 |
| 01/20 | 1,008 | 1,015 | 1,006 | 1,011 | +0.3% | 16,800 | 131億9981万 | -0.69% | 18.42 | 0.65 |
| 01/19 | 1,013 | 1,013 | 1,004 | 1,008 | +0.1% | 7,200 | 131億6064万 | -0.98% | 18.36 | 0.65 |
| 01/16 | 1,016 | 1,018 | 1,000 | 1,007 | -0.89% | 21,800 | 131億4759万 | -0.98% | 18.34 | 0.65 |
| 01/15 | 1,001 | 1,018 | 1,001 | 1,016 | +0.4% | 17,400 | 132億6509万 | -0.1% | 18.51 | 0.66 |
| 01/14 | 1,020 | 1,028 | 1,011 | 1,012 | -0.98% | 18,600 | 132億1287万 | -0.39% | 18.43 | 0.65 |
| 01/13 | 1,013 | 1,024 | 990 | 1,022 | -1.73% | 35,200 | 133億4343万 | +0.59% | 18.62 | 0.66 |
| 01/09 | 1,055 | 1,059 | 1,037 | 1,040 | -1.42% | 13,500 | 135億7844万 | +2.46% | 18.94 | 0.67 |
| 01/08 | 1,051 | 1,058 | 1,050 | 1,055 | +0.38% | 7,900 | 137億7428万 | +4.15% | 19.22 | 0.68 |
| 01/07 | 1,050 | 1,060 | 1,049 | 1,051 | -0.19% | 11,300 | 137億2206万 | +3.96% | 19.14 | 0.68 |
| 01/06 | 1,070 | 1,072 | 1,049 | 1,053 | -0.94% | 23,300 | 137億4817万 | +4.36% | 19.18 | 0.68 |
| 01/05 | 1,070 | 1,074 | 1,052 | 1,063 | +1.72% | 16,200 | 138億7873万 | +5.56% | 19.36 | 0.69 |
| 2014 |
| 12/30 | 1,039 | 1,059 | 1,036 | 1,045 | +0.58% | 22,500 | 136億4372万 | +4.08% | 19.04 | 0.68 |
| 12/29 | 1,030 | 1,040 | 1,027 | 1,039 | +1.86% | 20,200 | 135億6538万 | +3.69% | 18.93 | 0.67 |
| 12/26 | 1,011 | 1,024 | 1,011 | 1,020 | +1.09% | 10,200 | 133億1732万 | +1.9% | 18.58 | 0.66 |
| 12/25 | 1,015 | 1,024 | 1,000 | 1,009 | -0.59% | 30,400 | 131億7370万 | +1% | 18.38 | 0.65 |
| 12/24 | 1,010 | 1,029 | 1,010 | 1,015 | -0.49% | 22,900 | 132億5204万 | +1.6% | 18.49 | 0.66 |
| 12/22 | 1,005 | 1,034 | 1,002 | 1,020 | +1.69% | 33,500 | 133億1732万 | +2.2% | 18.58 | 0.66 |
| 12/19 | 1,005 | 1,005 | 997 | 1,003 | +0.2% | 28,700 | 130億9536万 | +0.6% | 18.27 | 0.65 |
| 12/18 | 1,000 | 1,003 | 997 | 1,001 | +1.11% | 12,800 | 130億6925万 | +0.4% | 18.23 | 0.65 |
| 12/17 | 988 | 994 | 985 | 990 | +0.2% | 14,300 | 129億2563万 | -0.6% | 18.03 | 0.64 |
| 12/16 | 991 | 998 | 988 | 988 | -0.5% | 19,500 | 128億9952万 | -0.9% | 18 | 0.64 |
| 12/15 | 991 | 1,000 | 991 | 993 | -0.2% | 16,300 | 129億6480万 | -0.4% | 18.09 | 0.64 |
| 12/12 | 996 | 998 | 995 | 995 | -0.2% | 27,400 | 129億9091万 | -0.2% | 18.12 | 0.64 |
| 12/11 | 998 | 1,000 | 997 | 997 | -0.3% | 13,600 | 130億1702万 | +0.1% | 18.16 | 0.64 |
| 12/10 | 998 | 1,004 | 997 | 1,000 | 0% | 23,100 | 130億5619万 | +0.4% | 18.22 | 0.65 |
| 12/09 | 1,000 | 1,005 | 999 | 1,000 | -0.1% | 30,000 | 130億5619万 | +0.5% | 18.22 | 0.65 |
| 12/08 | 1,003 | 1,003 | 995 | 1,001 | +0.3% | 25,600 | 130億6925万 | +0.6% | 18.23 | 0.65 |
| 12/05 | 1,000 | 1,001 | 995 | 998 | 0% | 18,700 | 130億3008万 | +0.4% | 18.18 | 0.64 |
| 12/04 | 1,000 | 1,000 | 995 | 998 | -0.1% | 16,500 | 130億3008万 | +0.4% | 18.18 | 0.64 |
| 12/03 | 999 | 1,004 | 998 | 999 | -0.1% | 12,100 | 130億4314万 | +0.71% | 18.2 | 0.65 |
| 12/02 | 997 | 1,000 | 994 | 1,000 | +0.2% | 9,600 | 130億5619万 | +0.91% | 18.22 | 0.65 |
| 12/01 | 1,000 | 1,010 | 989 | 998 | -0.2% | 37,100 | 130億3008万 | +0.91% | 18.18 | 0.64 |
| 11/28 | 1,000 | 1,000 | 997 | 1,000 | +0.2% | 8,600 | 130億5619万 | +1.32% | 18.22 | 0.65 |
| 11/27 | 1,000 | 1,003 | 997 | 998 | +0.1% | 17,700 | 130億3008万 | +1.32% | 18.18 | 0.64 |
| 11/26 | 1,000 | 1,000 | 992 | 997 | -0.3% | 10,500 | 130億1702万 | +1.42% | 18.16 | 0.64 |
| 11/25 | 1,000 | 1,000 | 995 | 1,000 | +0.7% | 9,600 | 130億5619万 | +1.83% | 18.22 | 0.65 |
| 11/21 | 1,001 | 1,001 | 990 | 993 | -0.7% | 13,600 | 129億6480万 | +1.43% | 18.09 | 0.64 |
| 11/20 | 998 | 1,003 | 995 | 1,000 | +0.7% | 16,200 | 130億5619万 | +2.35% | 18.22 | 0.65 |
| 11/19 | 997 | 998 | 990 | 993 | -0.3% | 9,100 | 129億6480万 | +1.74% | 18.09 | 0.64 |
| 11/18 | 989 | 996 | 989 | 996 | +0.81% | 10,500 | 130億397万 | +2.26% | 18.14 | 0.64 |
| 11/17 | 999 | 999 | 986 | 988 | -1% | 19,500 | 128億9952万 | +1.54% | 18 | 0.64 |
| 11/14 | 998 | 998 | 992 | 998 | +0.2% | 14,300 | 130億3008万 | +2.57% | 18.18 | 0.64 |
| 11/13 | 988 | 998 | 988 | 996 | +0.4% | 6,400 | 130億397万 | +2.36% | 18.14 | 0.64 |
| 11/12 | 998 | 998 | 991 | 992 | -0.3% | 9,000 | 129億5174万 | +2.06% | 18.07 | 0.64 |
| 11/11 | 998 | 998 | 988 | 995 | -0.3% | 10,400 | 129億9091万 | +2.37% | 18.12 | 0.64 |
| 11/10 | 989 | 999 | 989 | 998 | +1.01% | 17,900 | 130億3008万 | +2.67% | 18.18 | 0.64 |
| 11/07 | 980 | 989 | 979 | 988 | +0.92% | 6,100 | 128億9952万 | +1.75% | 18 | 0.64 |
| 11/06 | 990 | 995 | 976 | 979 | -1.11% | 10,800 | 127億8201万 | +0.82% | 17.83 | 0.63 |
| 11/05 | 992 | 992 | 975 | 990 | -0.2% | 19,600 | 129億2563万 | +1.85% | 18.03 | 0.64 |
| 11/04 | 995 | 995 | 981 | 992 | -0.2% | 21,300 | 129億5174万 | +2.06% | 18.07 | 0.64 |
| 10/31 | 989 | 998 | 978 | 994 | +2.47% | 33,500 | 129億7786万 | +2.26% | 18.11 | 0.64 |
