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 | 1,121 | 1,121 | 1,030 | 1,040 | -4.67% | 22,400 | 14億2480万 | +2.67% | 38.98 | 3.78 |
| 03/30 | 1,001 | 1,146 | 1,001 | 1,091 | +9.54% | 83,200 | 14億9467万 | +8.67% | 40.89 | 3.96 |
| 03/27 | 1,000 | 1,018 | 990 | 996 | -2.16% | 5,300 | 13億6452万 | +0.3% | 37.33 | 3.62 |
| 03/26 | 1,001 | 1,029 | 1,001 | 1,018 | +0.39% | 2,600 | 13億9466万 | +3.35% | 38.16 | 3.7 |
| 03/25 | 1,021 | 1,026 | 986 | 1,014 | -2.41% | 8,900 | 13億8918万 | +3.79% | 38.01 | 3.68 |
| 03/24 | 1,020 | 1,042 | 1,010 | 1,039 | +2.57% | 6,300 | 14億2343万 | +7.33% | 38.95 | 3.77 |
| 03/23 | 1,019 | 1,037 | 1,013 | 1,013 | -2.6% | 10,100 | 13億8781万 | +5.96% | 37.97 | 3.68 |
| 03/20 | 1,055 | 1,065 | 1,010 | 1,040 | -5.2% | 18,800 | 14億2480万 | +10.05% | 38.98 | 3.78 |
| 03/19 | 1,057 | 1,098 | 1,028 | 1,097 | +1.86% | 13,800 | 15億289万 | +17.7% | 41.12 | 3.98 |
| 03/18 | 1,241 | 1,263 | 1,050 | 1,077 | -4.1% | 157,900 | 14億7549万 | +17.45% | 40.37 | 3.91 |
| 03/17 | 976 | 1,123 | 976 | 1,123 | +15.42% | 102,200 | 15億3851万 | +24.5% | 42.09 | 4.08 |
| 03/16 | 934 | 1,021 | 934 | 973 | +2.53% | 17,800 | 13億3301万 | +9.82% | 36.47 | 3.53 |
| 03/13 | 955 | 965 | 942 | 949 | -0.94% | 6,900 | 13億13万 | +8.33% | 35.57 | 3.44 |
| 03/12 | 950 | 969 | 928 | 958 | +1.91% | 9,100 | 13億1246万 | +10.5% | 35.91 | 3.48 |
| 03/11 | 961 | 980 | 920 | 940 | -3.59% | 15,600 | 12億8780万 | +9.43% | 35.23 | 3.41 |
| 03/10 | 995 | 1,020 | 974 | 975 | -2.6% | 13,300 | 13億3575万 | +14.71% | 36.55 | 3.54 |
| 03/09 | 996 | 1,026 | 980 | 1,001 | 0% | 15,600 | 13億7137万 | +19.02% | 37.52 | 3.63 |
| 03/06 | 1,034 | 1,116 | 991 | 1,001 | -3.19% | 64,900 | 13億7137万 | +20.46% | 37.52 | 3.63 |
| 03/05 | 1,089 | 1,102 | 1,031 | 1,034 | -7.6% | 57,000 | 14億1658万 | +26.1% | 38.76 | 3.75 |
| 03/04 | 1,240 | 1,240 | 1,027 | 1,119 | -9.02% | 227,500 | 15億3303万 | +38.32% | 41.94 | 4.06 |
| 03/03 | 1,387 | 1,387 | 1,127 | 1,230 | +13.16% | 695,900 | 16億8510万 | +54.91% | 46.11 | 4.46 |
| 03/02 | 1,087 | 1,087 | 1,087 | 1,087 | +16.01% | 9,100 | 14億8919万 | +40.44% | 40.74 | 3.95 |
| 02/27 | 937 | 937 | 937 | 937 | +19.06% | 11,200 | 12億8369万 | +23.45% | 35.12 | 3.4 |
| 02/26 | 784 | 787 | 771 | 787 | -0.38% | 4,300 | 10億7819万 | +4.65% | 29.5 | 2.86 |
| 02/25 | 785 | 799 | 785 | 790 | -1.25% | 900 | 10億8230万 | +5.47% | 29.61 | 2.87 |
| 02/24 | 812 | 812 | 785 | 800 | -1.84% | 11,900 | 10億9600万 | +7.1% | 29.99 | 2.9 |
| 02/23 | 835 | 835 | 815 | 815 | +0.37% | 6,500 | 11億1655万 | +9.54% | 30.55 | 2.96 |
| 02/20 | 808 | 840 | 801 | 812 | -0.73% | 18,000 | 11億1244万 | +9.58% | 30.44 | 2.95 |
| 02/19 | 825 | 845 | 777 | 818 | +2.63% | 55,400 | 11億2066万 | +10.84% | 30.66 | 2.97 |
| 02/18 | 735 | 810 | 735 | 797 | +10.69% | 21,800 | 10億9189万 | +8.44% | 29.87 | 2.89 |
| 02/17 | 739 | 739 | 720 | 720 | -2.57% | 900 | 9億8640万 | -1.91% | 26.99 | 2.61 |
| 02/16 | 712 | 745 | 712 | 739 | +3.79% | 1,700 | 10億1243万 | +0.54% | 27.7 | 2.68 |
| 02/13 | 720 | 720 | 700 | 712 | -2.06% | 2,500 | 9億7544万 | -3.26% | 26.69 | 2.58 |
| 02/12 | 727 | 727 | 726 | 727 | +1.68% | 1,000 | 9億9599万 | -1.49% | 27.25 | 2.64 |
| 02/10 | 719 | 719 | 715 | 715 | -0.56% | 200 | 9億7955万 | -3.25% | 26.8 | 2.6 |
| 02/09 | 719 | 721 | 719 | 719 | +0.14% | 1,400 | 9億8503万 | -3.1% | 26.95 | 2.61 |
| 02/06 | 727 | 727 | 712 | 718 | -1.24% | 1,700 | 9億8366万 | -3.49% | 26.91 | 2.61 |
| 02/05 | 730 | 731 | 727 | 727 | -3.07% | 1,600 | 9億9599万 | -2.68% | 27.25 | 2.64 |
| 02/04 | 735 | 750 | 735 | 750 | +2.74% | 3,000 | 10億2750万 | +0.13% | 28.11 | 2.72 |
| 02/03 | 739 | 739 | 728 | 730 | -1.62% | 4,900 | 10億10万 | -2.67% | 27.36 | 2.65 |
| 02/02 | 742 | 742 | 739 | 742 | +0.68% | 2,800 | 10億1654万 | -1.2% | 27.81 | 2.69 |
| 01/30 | 739 | 739 | 730 | 737 | -0.94% | 3,200 | 10億969万 | -2.12% | 27.63 | 2.68 |
| 01/29 | 749 | 749 | 744 | 744 | -0.67% | 1,200 | 10億1928万 | -1.33% | 27.89 | 2.7 |
| 01/28 | 740 | 749 | 738 | 749 | +1.77% | 1,800 | 10億2613万 | -0.93% | 28.08 | 2.72 |
| 01/27 | 730 | 736 | 724 | 736 | +0.55% | 3,800 | 10億832万 | -2.77% | 27.59 | 2.67 |
| 01/26 | 735 | 735 | 732 | 732 | 0% | 1,400 | 10億284万 | -3.68% | 27.44 | 2.66 |
| 01/23 | 741 | 741 | 729 | 732 | -1.21% | 1,000 | 10億284万 | -4.06% | 27.44 | 2.66 |
| 01/22 | 740 | 741 | 735 | 741 | +0.82% | 3,600 | 10億1517万 | -3.14% | 27.78 | 2.69 |
| 01/21 | 722 | 735 | 722 | 735 | +0.55% | 2,700 | 10億695万 | -4.05% | 27.55 | 2.67 |
| 01/20 | 724 | 731 | 720 | 731 | +0.97% | 3,600 | 10億147万 | -4.94% | 27.4 | 2.65 |
| 01/19 | 724 | 734 | 723 | 724 | -0.82% | 4,100 | 9億9188万 | -6.1% | 27.14 | 2.63 |
| 01/16 | 739 | 739 | 685 | 730 | -2.28% | 18,300 | 10億10万 | -5.93% | 27.36 | 2.65 |
| 01/15 | 751 | 751 | 742 | 747 | -0.13% | 2,000 | 10億2339万 | -4.48% | 28 | 2.71 |
| 01/14 | 755 | 767 | 748 | 748 | -0.93% | 2,800 | 10億2476万 | -4.96% | 28.04 | 2.72 |
| 01/13 | 758 | 758 | 750 | 755 | -0.66% | 2,400 | 10億3435万 | -4.67% | 28.3 | 2.74 |
| 01/09 | 767 | 767 | 760 | 760 | 0% | 2,200 | 10億4120万 | -4.88% | 28.49 | 2.76 |
| 01/08 | 762 | 767 | 760 | 760 | -0.13% | 2,400 | 10億4120万 | -5.94% | 28.49 | 2.76 |
| 01/07 | 762 | 762 | 753 | 761 | -0.13% | 3,300 | 10億4257万 | -6.74% | 28.53 | 2.76 |
| 01/06 | 773 | 776 | 762 | 762 | -1.8% | 5,700 | 10億4394万 | -7.75% | 28.56 | 2.77 |
| 01/05 | 783 | 783 | 769 | 776 | -0.89% | 2,000 | 10億6312万 | -7.07% | 29.09 | 2.82 |
| 2014 |
| 12/30 | 784 | 792 | 783 | 783 | -0.13% | 3,500 | 10億7271万 | -7.01% | 29.35 | 2.84 |
| 12/29 | 780 | 795 | 779 | 784 | +0.64% | 3,400 | 10億7408万 | -8.09% | 29.39 | 2.85 |
| 12/26 | 763 | 780 | 763 | 779 | +2.5% | 3,700 | 10億6723万 | -9.63% | 29.2 | 2.83 |
| 12/25 | 770 | 771 | 755 | 760 | -1.68% | 13,300 | 10億4120万 | -12.14% | 28.49 | 2.76 |
| 12/24 | 768 | 781 | 768 | 773 | -0.13% | 9,600 | 10億5901万 | -10.94% | 28.97 | 2.81 |
| 12/22 | 781 | 782 | 769 | 774 | -0.9% | 7,600 | 10億6038万 | -11.14% | 29.01 | 2.81 |
| 12/19 | 788 | 808 | 770 | 781 | -0.51% | 11,800 | 10億6997万 | -10.44% | 29.27 | 2.83 |
| 12/18 | 789 | 809 | 782 | 785 | +0.51% | 7,300 | 10億7545万 | -10.08% | 29.42 | 2.85 |
| 12/17 | 785 | 785 | 778 | 781 | -2.38% | 5,500 | 10億6997万 | -10.44% | 29.27 | 2.83 |
| 12/16 | 803 | 810 | 779 | 800 | -1.23% | 9,600 | 10億9600万 | -8.05% | 29.99 | 2.9 |
| 12/15 | 782 | 834 | 775 | 810 | +3.71% | 23,400 | 11億970万 | -6.57% | 30.36 | 2.94 |
| 12/12 | 780 | 790 | 779 | 781 | +0.77% | 15,400 | 10億6997万 | -9.5% | 29.27 | 2.83 |
| 12/11 | 765 | 784 | 764 | 775 | -2.27% | 25,300 | 10億6175万 | -9.99% | 29.05 | 2.81 |
| 12/10 | 795 | 798 | 763 | 793 | -0.88% | 15,500 | 10億8641万 | -7.68% | 29.72 | 2.88 |
| 12/09 | 844 | 844 | 785 | 800 | -3.96% | 20,300 | 10億9600万 | -6.65% | 29.99 | 2.9 |
| 12/08 | 875 | 875 | 809 | 833 | -5.34% | 28,300 | 11億4121万 | -2.57% | 31.22 | 3.02 |
| 12/05 | 900 | 900 | 872 | 880 | +1.15% | 6,400 | 12億560万 | +3.53% | 32.99 | 3.19 |
| 12/04 | 894 | 894 | 867 | 870 | -2.68% | 9,700 | 11億9190万 | +3.2% | 32.61 | 3.16 |
| 12/03 | 924 | 924 | 894 | 894 | -3.77% | 16,800 | 12億2478万 | +6.81% | 33.51 | 3.25 |
| 12/02 | 970 | 970 | 926 | 929 | -4.42% | 9,100 | 12億7273万 | +11.93% | 34.82 | 3.37 |
| 12/01 | 975 | 975 | 932 | 972 | +1.25% | 14,200 | 13億3164万 | +18.39% | 36.43 | 3.53 |
| 11/28 | 1,000 | 1,002 | 938 | 960 | -5.88% | 30,800 | 13億1520万 | +18.52% | 35.98 | 3.48 |
| 11/27 | 1,041 | 1,098 | 990 | 1,020 | +4.62% | 62,700 | 13億9740万 | +27.5% | 38.23 | 3.7 |
| 11/26 | 1,050 | 1,114 | 975 | 975 | +1.14% | 248,900 | 13億3575万 | +23.89% | 36.55 | 3.54 |
| 11/25 | 1,010 | 1,078 | 962 | 964 | -8.63% | 70,800 | 13億2068万 | +24.07% | 36.13 | 3.5 |
| 11/21 | 1,310 | 1,310 | 1,037 | 1,055 | +4.46% | 347,000 | 14億4535万 | +37.73% | 39.55 | 3.83 |
| 11/20 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 6,900 | 13億8370万 | +34.13% | 37.86 | 3.67 |
| 11/19 | 840 | 933 | 820 | 860 | +3.24% | 32,200 | 11億7820万 | +15.75% | 32.24 | 3.12 |
| 11/18 | 832 | 850 | 832 | 833 | +0.36% | 20,800 | 11億4121万 | +12.72% | 31.22 | 3.02 |
| 11/17 | 830 | 830 | 805 | 830 | +1.97% | 7,900 | 11億3710万 | +12.77% | 31.11 | 3.01 |
| 11/14 | 805 | 820 | 790 | 814 | +3.04% | 9,200 | 11億1518万 | +11.05% | 30.51 | 2.95 |
| 11/13 | 770 | 795 | 751 | 790 | +2.6% | 3,500 | 10億8230万 | +7.78% | 29.61 | 2.87 |
| 11/12 | 755 | 789 | 755 | 770 | +4.05% | 7,700 | 10億5490万 | +4.76% | 28.86 | 2.8 |
| 11/11 | 728 | 740 | 714 | 740 | +3.79% | 10,500 | 10億1380万 | +0.54% | 27.74 | 2.69 |
| 11/10 | 713 | 727 | 710 | 713 | +0.28% | 4,700 | 9億7681万 | -3.52% | 26.73 | 2.59 |
| 11/07 | 737 | 737 | 711 | 711 | -2.47% | 6,300 | 9億7407万 | -4.18% | 26.65 | 2.58 |
| 11/06 | 720 | 729 | 717 | 729 | -0.55% | 3,400 | 9億9873万 | -2.28% | 27.33 | 2.65 |
| 11/05 | 734 | 734 | 711 | 733 | -0.68% | 2,000 | 10億421万 | -2.27% | 27.48 | 2.66 |
| 11/04 | 740 | 740 | 705 | 738 | -0.27% | 2,000 | 10億1106万 | -2.12% | 27.66 | 2.68 |
| 10/31 | 730 | 740 | 720 | 740 | +3.5% | 3,900 | 10億1380万 | -2.37% | 27.74 | 2.69 |
