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 | 2,101 | 2,108 | 2,059 | 2,067 | -0.43% | 11,000 | 238億2920万 | -3.32% | 27.2 | 1.02 |
03/30 | 2,115 | 2,115 | 2,060 | 2,076 | -0.81% | 18,100 | 239億3295万 | -2.99% | 27.32 | 1.02 |
03/27 | 2,088 | 2,120 | 2,083 | 2,093 | -3.59% | 32,200 | 241億2894万 | -2.29% | 27.54 | 1.03 |
03/26 | 2,170 | 2,174 | 2,165 | 2,171 | +0.09% | 23,800 | 250億2815万 | +1.31% | 28.57 | 1.07 |
03/25 | 2,166 | 2,174 | 2,150 | 2,169 | +0.18% | 14,600 | 250億509万 | +1.26% | 28.54 | 1.07 |
03/24 | 2,177 | 2,180 | 2,140 | 2,165 | -0.55% | 31,200 | 249億5898万 | +1.12% | 28.49 | 1.07 |
03/23 | 2,186 | 2,186 | 2,168 | 2,177 | +0.23% | 22,200 | 250億9732万 | +1.73% | 28.65 | 1.07 |
03/20 | 2,175 | 2,185 | 2,161 | 2,172 | +0.37% | 17,000 | 250億3968万 | +1.54% | 28.58 | 1.07 |
03/19 | 2,169 | 2,173 | 2,161 | 2,164 | -0.28% | 12,200 | 249億4745万 | +1.22% | 28.48 | 1.07 |
03/18 | 2,151 | 2,170 | 2,151 | 2,170 | +0.6% | 14,400 | 250億1662万 | +1.54% | 28.56 | 1.07 |
03/17 | 2,155 | 2,160 | 2,146 | 2,157 | +0.51% | 21,400 | 248億6675万 | +0.98% | 28.38 | 1.06 |
03/16 | 2,150 | 2,154 | 2,143 | 2,146 | 0% | 15,900 | 247億3994万 | +0.52% | 28.24 | 1.06 |
03/13 | 2,150 | 2,152 | 2,141 | 2,146 | -0.19% | 19,200 | 247億3994万 | +0.52% | 28.24 | 1.06 |
03/12 | 2,146 | 2,155 | 2,145 | 2,150 | +0.28% | 11,900 | 247億8606万 | +0.7% | 28.29 | 1.06 |
03/11 | 2,146 | 2,150 | 2,140 | 2,144 | -0.14% | 17,200 | 247億1688万 | +0.47% | 28.21 | 1.06 |
03/10 | 2,140 | 2,155 | 2,138 | 2,147 | +0.56% | 19,000 | 247億5147万 | +0.51% | 28.25 | 1.06 |
03/09 | 2,139 | 2,140 | 2,131 | 2,135 | 0% | 13,100 | 246億1313万 | -0.05% | 28.09 | 1.05 |
03/06 | 2,136 | 2,141 | 2,126 | 2,135 | +0.42% | 12,400 | 246億1313万 | 0% | 28.09 | 1.05 |
03/05 | 2,120 | 2,134 | 2,120 | 2,126 | +0.28% | 13,700 | 245億937万 | -0.37% | 27.98 | 1.05 |
03/04 | 2,125 | 2,125 | 2,120 | 2,120 | -0.24% | 13,400 | 244億4020万 | -0.75% | 27.9 | 1.05 |
03/03 | 2,130 | 2,140 | 2,122 | 2,125 | -0.23% | 21,900 | 244億9785万 | -0.56% | 27.96 | 1.05 |
03/02 | 2,135 | 2,135 | 2,121 | 2,130 | +0.61% | 11,100 | 245億5549万 | -0.42% | 28.03 | 1.05 |
02/27 | 2,120 | 2,140 | 2,116 | 2,117 | -0.14% | 27,000 | 244億562万 | -1.12% | 27.86 | 1.05 |
02/26 | 2,123 | 2,131 | 2,120 | 2,120 | -0.05% | 20,500 | 244億4020万 | -1.03% | 27.9 | 1.05 |
02/25 | 2,127 | 2,129 | 2,120 | 2,121 | -0.05% | 8,400 | 244億5173万 | -0.98% | 27.91 | 1.05 |
02/24 | 2,128 | 2,137 | 2,116 | 2,122 | -0.28% | 23,200 | 244億6326万 | -0.93% | 27.92 | 1.05 |
02/23 | 2,133 | 2,140 | 2,126 | 2,128 | -0.09% | 13,800 | 245億3243万 | -0.7% | 28 | 1.05 |
02/20 | 2,137 | 2,147 | 2,130 | 2,130 | -0.28% | 15,300 | 245億5549万 | -0.61% | 28.03 | 1.05 |
02/19 | 2,140 | 2,141 | 2,131 | 2,136 | -0.19% | 16,700 | 246億2466万 | -0.33% | 28.11 | 1.05 |
02/18 | 2,149 | 2,149 | 2,133 | 2,140 | +0.33% | 9,800 | 246億7077万 | -0.09% | 28.16 | 1.06 |
02/17 | 2,144 | 2,144 | 2,126 | 2,133 | -0.79% | 12,100 | 245億9007万 | -0.42% | 28.07 | 1.05 |
02/16 | 2,154 | 2,159 | 2,140 | 2,150 | 0% | 9,300 | 247億8606万 | +0.37% | 28.29 | 1.06 |
02/13 | 2,155 | 2,155 | 2,129 | 2,150 | -0.23% | 19,600 | 247億8606万 | +0.37% | 28.29 | 1.06 |
02/12 | 2,154 | 2,155 | 2,138 | 2,155 | +0.37% | 14,900 | 248億4370万 | +0.65% | 28.36 | 1.06 |
02/10 | 2,145 | 2,148 | 2,128 | 2,147 | +0.61% | 8,900 | 247億5147万 | +0.28% | 28.25 | 1.06 |
02/09 | 2,121 | 2,134 | 2,121 | 2,134 | +0.38% | 4,500 | 246億160万 | -0.33% | 28.08 | 1.05 |
02/06 | 2,157 | 2,157 | 2,111 | 2,126 | -0.98% | 13,000 | 245億937万 | -0.7% | 27.98 | 1.05 |
02/05 | 2,169 | 2,169 | 2,137 | 2,147 | +0.28% | 6,900 | 247億5147万 | +0.28% | 28.25 | 1.06 |
02/04 | 2,175 | 2,180 | 2,131 | 2,141 | -1.56% | 20,200 | 246億8230万 | +0.05% | 28.17 | 1.06 |
02/03 | 2,166 | 2,190 | 2,162 | 2,175 | +0.42% | 30,200 | 250億7427万 | +1.73% | 28.62 | 1.07 |
02/02 | 2,115 | 2,185 | 2,115 | 2,166 | +2.56% | 37,000 | 249億7051万 | +1.45% | 28.5 | 1.07 |
01/30 | 2,170 | 2,193 | 2,108 | 2,112 | +0.24% | 68,100 | 243億4798万 | -0.89% | 27.79 | 1.04 |
01/29 | 2,150 | 2,199 | 2,107 | 2,107 | -2.68% | 235,200 | 242億9033万 | -1.03% | 27.73 | 1.04 |
01/28 | 2,153 | 2,176 | 2,121 | 2,165 | +0.56% | 58,600 | 249億5898万 | +1.79% | 28.49 | 1.07 |
01/27 | 2,170 | 2,170 | 2,153 | 2,153 | -0.74% | 31,400 | 248億2064万 | +1.37% | 28.33 | 1.06 |
01/26 | 2,176 | 2,176 | 2,140 | 2,169 | -0.32% | 20,600 | 250億509万 | +2.21% | 28.54 | 1.07 |
01/23 | 2,140 | 2,180 | 2,127 | 2,176 | +1.68% | 47,600 | 250億8579万 | +2.64% | 28.63 | 1.07 |
01/22 | 2,124 | 2,140 | 2,110 | 2,140 | +0.75% | 26,500 | 246億7077万 | +1.04% | 28.16 | 1.06 |
01/21 | 2,132 | 2,132 | 2,117 | 2,124 | -0.38% | 23,900 | 244億8632万 | +0.14% | 27.95 | 1.05 |
01/20 | 2,137 | 2,148 | 2,120 | 2,132 | +0.05% | 45,400 | 245億7854万 | +0.33% | 28.05 | 1.05 |
01/19 | 2,140 | 2,140 | 2,119 | 2,131 | -0.19% | 23,600 | 245億6702万 | +0.19% | 28.04 | 1.05 |
01/16 | 2,105 | 2,135 | 2,101 | 2,135 | +0.33% | 25,600 | 246億1313万 | +0.19% | 28.09 | 1.05 |
01/15 | 2,103 | 2,138 | 2,087 | 2,128 | +0.52% | 35,500 | 245億3243万 | -0.14% | 28 | 1.05 |
01/14 | 2,136 | 2,136 | 2,107 | 2,117 | -0.98% | 23,500 | 244億562万 | -0.7% | 27.86 | 1.05 |
01/13 | 2,143 | 2,143 | 2,123 | 2,138 | -0.28% | 61,100 | 246億4771万 | +0.23% | 28.13 | 1.06 |
01/09 | 2,149 | 2,149 | 2,116 | 2,144 | +0.23% | 19,100 | 247億1688万 | +0.47% | 28.21 | 1.06 |
01/08 | 2,132 | 2,139 | 2,113 | 2,139 | +0.19% | 18,300 | 246億5924万 | +0.09% | 28.15 | 1.06 |
01/07 | 2,125 | 2,135 | 2,109 | 2,135 | -0.14% | 25,000 | 246億1313万 | -0.37% | 28.09 | 1.05 |
01/06 | 2,145 | 2,149 | 2,119 | 2,138 | -0.79% | 31,600 | 246億4771万 | -0.56% | 28.13 | 1.06 |
01/05 | 2,130 | 2,155 | 2,103 | 2,155 | +1.17% | 30,900 | 248億4370万 | +0.05% | 28.36 | 1.06 |
2014 |
12/30 | 2,154 | 2,154 | 2,111 | 2,130 | -0.19% | 23,500 | 245億5549万 | -0.93% | 27.58 | 1.03 |
12/29 | 2,179 | 2,179 | 2,119 | 2,134 | +0.33% | 45,900 | 246億160万 | -0.56% | 27.64 | 1.04 |
12/26 | 2,095 | 2,130 | 2,087 | 2,127 | +2.01% | 48,800 | 245億2090万 | -0.75% | 27.55 | 1.03 |
12/25 | 2,065 | 2,085 | 2,061 | 2,085 | -0.14% | 26,100 | 240億3671万 | -2.52% | 27 | 1.01 |
12/24 | 2,061 | 2,090 | 2,061 | 2,088 | +0.48% | 19,600 | 240億7129万 | -2.25% | 27.04 | 1.01 |
12/22 | 2,060 | 2,078 | 2,060 | 2,078 | +0.97% | 19,000 | 239億5601万 | -2.53% | 26.91 | 1.01 |
12/19 | 2,051 | 2,080 | 2,026 | 2,058 | +0.39% | 52,800 | 237億2544万 | -3.33% | 26.65 | 1 |
12/18 | 2,094 | 2,095 | 2,043 | 2,050 | -1.68% | 33,400 | 236億3322万 | -3.62% | 26.55 | 1 |
12/17 | 2,080 | 2,095 | 2,069 | 2,085 | -1.47% | 54,400 | 240億3671万 | -1.88% | 27 | 1.01 |
12/16 | 2,115 | 2,116 | 2,103 | 2,116 | +0.43% | 6,400 | 243億9409万 | -0.33% | 27.4 | 1.03 |
12/15 | 2,134 | 2,135 | 2,104 | 2,107 | -1.27% | 20,400 | 242億9033万 | -0.52% | 27.29 | 1.02 |
12/12 | 2,206 | 2,206 | 2,132 | 2,134 | -3.26% | 26,400 | 246億160万 | +1.04% | 27.64 | 1.04 |
12/11 | 2,239 | 2,240 | 2,206 | 2,206 | -1.08% | 10,000 | 254億3165万 | +4.85% | 28.57 | 1.07 |
12/10 | 2,207 | 2,230 | 2,196 | 2,230 | +1.69% | 7,800 | 257億833万 | +6.49% | 28.88 | 1.08 |
12/09 | 2,199 | 2,200 | 2,186 | 2,193 | -1.17% | 6,500 | 252億8178万 | +5.33% | 28.4 | 1.07 |
12/08 | 2,187 | 2,255 | 2,185 | 2,219 | +3.21% | 12,900 | 255億8151万 | +7.15% | 28.74 | 1.08 |
12/05 | 2,135 | 2,180 | 2,130 | 2,150 | +0.7% | 7,600 | 247億8606万 | +4.42% | 27.84 | 1.04 |
12/04 | 2,158 | 2,158 | 2,127 | 2,135 | -1.16% | 20,000 | 246億1313万 | +4.15% | 27.65 | 1.04 |
12/03 | 2,220 | 2,220 | 2,157 | 2,160 | +0.19% | 10,700 | 249億134万 | +5.78% | 27.97 | 1.05 |
12/02 | 2,171 | 2,196 | 2,151 | 2,156 | -2.31% | 16,300 | 248億5523万 | +6.05% | 27.92 | 1.05 |
12/01 | 2,290 | 2,290 | 2,140 | 2,207 | -3.62% | 33,400 | 254億4317万 | +9.1% | 28.58 | 1.07 |
11/28 | 2,295 | 2,310 | 2,250 | 2,290 | -0.87% | 33,200 | 264億3万 | +13.87% | 29.66 | 1.11 |
11/27 | 2,250 | 2,350 | 2,250 | 2,310 | +3.22% | 73,400 | 266億3060万 | +15.73% | 29.92 | 1.12 |
11/26 | 2,140 | 2,348 | 2,140 | 2,238 | +8.64% | 204,500 | 258億55万 | +13.09% | 28.98 | 1.09 |
11/25 | 2,035 | 2,060 | 2,023 | 2,060 | +0.83% | 11,800 | 237億4850万 | +4.78% | 26.68 | 1 |
11/21 | 2,050 | 2,061 | 2,040 | 2,043 | -0.34% | 12,500 | 235億5252万 | +4.29% | 26.46 | 0.99 |
11/20 | 2,020 | 2,050 | 2,020 | 2,050 | +1.49% | 4,900 | 236億3322万 | +4.97% | 26.55 | 1 |
11/19 | 2,006 | 2,025 | 2,006 | 2,020 | +0.25% | 8,600 | 232億8736万 | +3.75% | 26.16 | 0.98 |
11/18 | 2,005 | 2,015 | 2,001 | 2,015 | +0.75% | 2,300 | 232億2972万 | +3.71% | 26.1 | 0.98 |
11/17 | 1,996 | 2,010 | 1,996 | 2,000 | +0.25% | 1,400 | 230億5680万 | +3.09% | 25.9 | 0.97 |
11/14 | 2,000 | 2,007 | 1,991 | 1,995 | -0.6% | 1,800 | 229億9915万 | +3.05% | 25.84 | 0.97 |
11/13 | 1,990 | 2,029 | 1,990 | 2,007 | +0.85% | 2,000 | 231億3749万 | +3.83% | 25.99 | 0.98 |
11/12 | 2,045 | 2,055 | 1,989 | 1,990 | -2.21% | 5,900 | 229億4151万 | +3.11% | 25.77 | 0.97 |
11/11 | 2,020 | 2,035 | 2,014 | 2,035 | +2.06% | 5,200 | 234億6029万 | +5.6% | 26.35 | 0.99 |
11/10 | 1,968 | 1,996 | 1,965 | 1,994 | +1.73% | 4,400 | 229億8762万 | +3.69% | 25.82 | 0.97 |
11/07 | 1,948 | 1,960 | 1,946 | 1,960 | +0.72% | 2,500 | 225億9566万 | +2.19% | 25.38 | 0.95 |
11/06 | 1,944 | 1,948 | 1,944 | 1,946 | +0.31% | 1,700 | 224億3426万 | +1.51% | 25.2 | 0.95 |
11/05 | 1,923 | 1,950 | 1,923 | 1,940 | +0.73% | 4,800 | 223億6509万 | +1.31% | 25.12 | 0.94 |
11/04 | 1,925 | 1,940 | 1,925 | 1,926 | +0.26% | 6,100 | 222億369万 | +0.57% | 24.94 | 0.94 |
10/31 | 1,924 | 1,945 | 1,920 | 1,921 | -0.72% | 5,200 | 221億4605万 | +0.26% | 24.88 | 0.93 |