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 | 1,386 | 1,395 | 1,386 | 1,387 | +0.07% | 7,300 | 87億8237万 | -3.68% | 62.2 | 4.97 |
| 03/30 | 1,380 | 1,393 | 1,377 | 1,386 | +0.51% | 9,500 | 87億7604万 | -3.82% | 62.16 | 4.96 |
| 03/27 | 1,385 | 1,404 | 1,379 | 1,379 | -4.96% | 47,500 | 87億3171万 | -4.44% | 61.85 | 4.94 |
| 03/26 | 1,460 | 1,465 | 1,450 | 1,451 | -0.68% | 39,900 | 91億8761万 | +0.35% | 65.08 | 5.2 |
| 03/25 | 1,460 | 1,469 | 1,451 | 1,461 | -1.35% | 32,600 | 92億5093万 | +0.97% | 65.52 | 5.23 |
| 03/24 | 1,500 | 1,500 | 1,470 | 1,481 | -1.27% | 25,100 | 93億7757万 | +2.42% | 66.42 | 5.3 |
| 03/23 | 1,499 | 1,512 | 1,490 | 1,500 | +0.2% | 33,500 | 94億9788万 | +3.95% | 67.27 | 5.37 |
| 03/20 | 1,489 | 1,497 | 1,478 | 1,497 | +1.29% | 18,800 | 94億7888万 | +4.03% | 67.14 | 5.36 |
| 03/19 | 1,458 | 1,478 | 1,456 | 1,478 | +1.51% | 22,700 | 93億5857万 | +2.57% | 66.29 | 5.29 |
| 03/18 | 1,441 | 1,456 | 1,441 | 1,456 | +0.55% | 21,200 | 92億1927万 | +0.69% | 65.3 | 5.21 |
| 03/17 | 1,447 | 1,448 | 1,443 | 1,448 | +0.35% | 11,800 | 91億6862万 | -0.41% | 64.94 | 5.18 |
| 03/16 | 1,447 | 1,448 | 1,441 | 1,443 | +0.07% | 10,800 | 91億3696万 | -1.43% | 64.72 | 5.17 |
| 03/13 | 1,439 | 1,447 | 1,439 | 1,442 | -0.21% | 8,600 | 91億3062万 | -2.17% | 64.67 | 5.16 |
| 03/12 | 1,448 | 1,448 | 1,434 | 1,445 | +0.49% | 10,500 | 91億4962万 | -2.63% | 64.81 | 5.17 |
| 03/11 | 1,433 | 1,448 | 1,433 | 1,438 | +0.42% | 8,800 | 91億530万 | -3.81% | 64.49 | 5.15 |
| 03/10 | 1,437 | 1,448 | 1,430 | 1,432 | -0.42% | 16,100 | 90億6730万 | -4.91% | 64.22 | 5.13 |
| 03/09 | 1,436 | 1,440 | 1,434 | 1,438 | +0.21% | 8,200 | 91億530万 | -5.39% | 64.49 | 5.15 |
| 03/06 | 1,458 | 1,460 | 1,432 | 1,435 | -1.37% | 20,300 | 90億8630万 | -6.51% | 64.36 | 5.14 |
| 03/05 | 1,431 | 1,455 | 1,431 | 1,455 | +1.61% | 24,500 | 92億1294万 | -6.01% | 65.25 | 5.21 |
| 03/04 | 1,431 | 1,434 | 1,427 | 1,432 | +0.14% | 11,200 | 90億6730万 | -8.26% | 64.22 | 5.13 |
| 03/03 | 1,431 | 1,434 | 1,427 | 1,430 | +0.07% | 17,200 | 90億5464万 | -9.15% | 64.13 | 5.12 |
| 03/02 | 1,427 | 1,432 | 1,424 | 1,429 | +0.63% | 21,700 | 90億4831万 | -9.79% | 64.09 | 5.12 |
| 02/27 | 1,424 | 1,427 | 1,417 | 1,420 | +0.07% | 17,500 | 89億9132万 | -10.97% | 63.68 | 5.08 |
| 02/26 | 1,425 | 1,428 | 1,419 | 1,419 | -0.14% | 21,200 | 89億8499万 | -11.64% | 63.64 | 5.08 |
| 02/25 | 1,412 | 1,422 | 1,412 | 1,421 | +0.71% | 34,800 | 89億9765万 | -12.18% | 63.73 | 5.09 |
| 02/24 | 1,419 | 1,419 | 1,405 | 1,411 | -2.01% | 69,500 | 89億3433万 | -13.33% | 63.28 | 5.05 |
| 02/23 | 1,460 | 1,468 | 1,440 | 1,440 | -0.76% | 13,700 | 91億1796万 | -12.09% | 64.58 | 5.16 |
| 02/20 | 1,460 | 1,461 | 1,420 | 1,451 | -1.29% | 21,000 | 91億8761万 | -11.9% | 65.08 | 5.2 |
| 02/19 | 1,456 | 1,473 | 1,456 | 1,470 | +1.87% | 11,500 | 93億792万 | -11.18% | 65.93 | 5.26 |
| 02/18 | 1,403 | 1,449 | 1,403 | 1,443 | +2.92% | 19,600 | 91億3696万 | -13.02% | 64.72 | 5.17 |
| 02/17 | 1,384 | 1,460 | 1,310 | 1,402 | +0.43% | 54,200 | 88億7735万 | -15.85% | 62.88 | 5.02 |
| 02/16 | 1,510 | 1,510 | 1,395 | 1,396 | -10.28% | 57,400 | 88億3936万 | -16.81% | 62.61 | 5 |
| 02/13 | 1,600 | 1,602 | 1,556 | 1,556 | -3.05% | 20,700 | 98億5246万 | -8.15% | 69.78 | 5.57 |
| 02/12 | 1,644 | 1,648 | 1,551 | 1,605 | -2.49% | 19,100 | 101億6273万 | -5.53% | 71.98 | 5.75 |
| 02/10 | 1,701 | 1,710 | 1,646 | 1,646 | -3.23% | 13,000 | 104億2234万 | -3.23% | 73.82 | 5.89 |
| 02/09 | 1,699 | 1,710 | 1,698 | 1,701 | +0.12% | 7,900 | 107億7059万 | +0.12% | 76.29 | 6.09 |
| 02/06 | 1,697 | 1,719 | 1,697 | 1,699 | +0.18% | 7,600 | 107億5793万 | +0.41% | 76.2 | 6.08 |
| 02/05 | 1,695 | 1,723 | 1,695 | 1,696 | -0.53% | 12,500 | 107億3893万 | +0.59% | 76.06 | 6.07 |
| 02/04 | 1,705 | 1,739 | 1,700 | 1,705 | -0.47% | 12,500 | 107億9592万 | +1.61% | 76.47 | 6.11 |
| 02/03 | 1,803 | 1,803 | 1,695 | 1,713 | -4.78% | 17,600 | 108億4657万 | +2.7% | 76.83 | 6.13 |
| 02/02 | 1,801 | 1,840 | 1,799 | 1,799 | +0.22% | 13,000 | 113億9112万 | +8.44% | 80.68 | 6.44 |
| 01/30 | 1,800 | 1,800 | 1,755 | 1,795 | +1.18% | 11,800 | 113億6579万 | +9.12% | 80.5 | 6.43 |
| 01/29 | 1,785 | 1,790 | 1,770 | 1,774 | 0% | 6,000 | 112億3282万 | +8.9% | 79.56 | 6.35 |
| 01/28 | 1,738 | 1,780 | 1,721 | 1,774 | +1.78% | 16,800 | 112億3282万 | +10.05% | 79.56 | 6.35 |
| 01/27 | 1,700 | 1,744 | 1,700 | 1,743 | +2.77% | 7,400 | 110億3653万 | +9.21% | 78.17 | 6.24 |
| 01/26 | 1,695 | 1,715 | 1,694 | 1,696 | -0.59% | 7,600 | 107億3893万 | +7.07% | 76.06 | 6.07 |
| 01/23 | 1,694 | 1,710 | 1,691 | 1,706 | +0.53% | 8,200 | 108億225万 | +8.52% | 76.51 | 6.11 |
| 01/22 | 1,707 | 1,712 | 1,695 | 1,697 | -0.35% | 8,800 | 107億4526万 | +9.06% | 76.11 | 6.08 |
| 01/21 | 1,690 | 1,717 | 1,651 | 1,703 | +0.95% | 9,700 | 107億8325万 | +10.73% | 76.38 | 6.1 |
| 01/20 | 1,643 | 1,688 | 1,643 | 1,687 | +1.69% | 11,300 | 106億8194万 | +11.06% | 75.66 | 6.04 |
| 01/19 | 1,668 | 1,670 | 1,626 | 1,659 | +0.18% | 10,800 | 105億465万 | +10.53% | 74.4 | 5.94 |
| 01/16 | 1,645 | 1,662 | 1,610 | 1,656 | +0.67% | 13,900 | 104億8565万 | +11.74% | 74.27 | 5.93 |
| 01/15 | 1,575 | 1,645 | 1,540 | 1,645 | +3.92% | 15,200 | 104億1600万 | +12.52% | 73.78 | 5.89 |
| 01/14 | 1,602 | 1,629 | 1,537 | 1,583 | -1.19% | 27,500 | 100億2342万 | +9.7% | 71 | 5.67 |
| 01/13 | 1,700 | 1,722 | 1,600 | 1,602 | -6.97% | 25,200 | 101億4373万 | +12.26% | 71.85 | 5.74 |
| 01/09 | 1,800 | 1,800 | 1,716 | 1,722 | -3.26% | 20,600 | 109億356万 | +22.13% | 77.23 | 6.17 |
| 01/08 | 1,800 | 1,800 | 1,702 | 1,780 | +5.95% | 26,200 | 112億7081万 | +28.43% | 79.83 | 6.37 |
| 01/07 | 1,659 | 1,900 | 1,659 | 1,680 | +0.66% | 45,200 | 106億3762万 | +23.62% | 75.35 | 6.02 |
| 01/06 | 1,583 | 1,685 | 1,583 | 1,669 | +5.43% | 19,200 | 105億6797万 | +25.02% | 74.85 | 5.98 |
| 01/05 | 1,510 | 1,590 | 1,510 | 1,583 | +2.53% | 24,600 | 100億2342万 | +20.84% | 71 | 5.67 |
| 2014 |
| 12/30 | 1,501 | 1,544 | 1,501 | 1,544 | +0.98% | 26,700 | 97億7648万 | +19.88% | 69.25 | 5.53 |
| 12/29 | 1,530 | 1,536 | 1,490 | 1,529 | +1.93% | 20,600 | 96億8150万 | +20.58% | 68.57 | 5.47 |
| 12/26 | 1,485 | 1,500 | 1,475 | 1,500 | +3.02% | 11,300 | 94億9788万 | +20.1% | 67.27 | 5.37 |
| 12/25 | 1,520 | 1,530 | 1,456 | 1,456 | -2.87% | 24,100 | 92億1927万 | +18.37% | 65.3 | 5.21 |
| 12/24 | 1,493 | 1,500 | 1,472 | 1,499 | +3.45% | 17,500 | 94億9154万 | +23.58% | 67.23 | 5.37 |
| 12/22 | 1,387 | 1,449 | 1,385 | 1,449 | +4.24% | 15,700 | 91億7495万 | +21.56% | 64.99 | 5.19 |
| 12/19 | 1,340 | 1,393 | 1,340 | 1,390 | +4.04% | 11,500 | 88億136万 | +18.4% | 62.34 | 4.98 |
| 12/18 | 1,370 | 1,395 | 1,329 | 1,336 | -3.61% | 19,500 | 84億5944万 | +15.37% | 59.92 | 4.78 |
| 12/17 | 1,420 | 1,420 | 1,300 | 1,386 | -3.75% | 21,200 | 87億7604万 | +21.05% | 62.16 | 4.96 |
| 12/16 | 1,420 | 1,465 | 1,400 | 1,440 | +3.6% | 25,100 | 91億1796万 | +27.55% | 64.58 | 5.16 |
| 12/15 | 1,340 | 1,390 | 1,310 | 1,390 | +6.11% | 21,900 | 88億136万 | +25.11% | 62.34 | 4.98 |
| 12/12 | 1,280 | 1,310 | 1,273 | 1,310 | +4.8% | 19,700 | 82億9481万 | +19.63% | 58.75 | 4.69 |
| 12/11 | 1,223 | 1,250 | 1,200 | 1,250 | +2.38% | 14,900 | 79億1490万 | +15.53% | 56.06 | 4.48 |
| 12/10 | 1,211 | 1,240 | 1,211 | 1,221 | -1.53% | 10,500 | 77億3127万 | +14.01% | 54.76 | 4.37 |
| 12/09 | 1,195 | 1,279 | 1,195 | 1,240 | +4.2% | 31,400 | 78億5158万 | +16.76% | 55.61 | 4.44 |
| 12/08 | 1,151 | 1,191 | 1,151 | 1,190 | +3.39% | 10,600 | 75億3498万 | +13.12% | 53.37 | 4.26 |
| 12/05 | 1,185 | 1,185 | 1,151 | 1,151 | -1.29% | 12,800 | 72億8803万 | +10.25% | 51.62 | 4.12 |
| 12/04 | 1,180 | 1,190 | 1,166 | 1,166 | -1.19% | 18,900 | 73億8301万 | +12.44% | 52.29 | 4.18 |
| 12/03 | 1,187 | 1,187 | 1,150 | 1,180 | -0.59% | 21,700 | 74億7166万 | +14.67% | 52.92 | 4.23 |
| 12/02 | 1,130 | 1,189 | 1,126 | 1,187 | +5.79% | 17,600 | 75億1598万 | +16.26% | 53.24 | 4.25 |
| 12/01 | 1,100 | 1,125 | 1,090 | 1,122 | +2% | 12,800 | 71億441万 | +10.87% | 50.32 | 4.02 |
| 11/28 | 1,081 | 1,101 | 1,081 | 1,100 | +1.29% | 20,400 | 69億6511万 | +9.34% | 49.33 | 3.94 |
| 11/27 | 1,061 | 1,086 | 1,061 | 1,086 | +3.53% | 5,600 | 68億7646万 | +8.6% | 48.71 | 3.89 |
| 11/26 | 1,030 | 1,050 | 1,030 | 1,049 | +3.15% | 6,200 | 66億4218万 | +5.43% | 47.05 | 3.76 |
| 11/25 | 1,070 | 1,098 | 1,000 | 1,017 | -3.33% | 17,500 | 64億3956万 | +2.52% | 45.61 | 3.64 |
| 11/21 | 1,064 | 1,068 | 1,050 | 1,052 | +0.19% | 3,200 | 66億6117万 | +6.37% | 47.18 | 3.77 |
| 11/20 | 1,027 | 1,060 | 1,027 | 1,050 | +2.04% | 19,000 | 66億4851万 | +6.71% | 47.09 | 3.76 |
| 11/19 | 1,025 | 1,029 | 1,017 | 1,029 | +0.39% | 5,900 | 65億1554万 | +5% | 46.15 | 3.68 |
| 11/18 | 993 | 1,025 | 993 | 1,025 | +3.22% | 5,400 | 64億9021万 | +4.91% | 45.97 | 3.67 |
| 11/17 | 1,000 | 1,000 | 993 | 993 | +0.2% | 3,300 | 62億8759万 | +1.85% | 44.53 | 3.56 |
| 11/14 | 995 | 1,000 | 990 | 991 | -0.4% | 5,500 | 62億7493万 | +1.64% | 44.45 | 3.55 |
| 11/13 | 994 | 1,008 | 993 | 995 | +0.2% | 16,200 | 63億26万 | +2.05% | 44.62 | 3.56 |
| 11/12 | 998 | 998 | 992 | 993 | -0.4% | 3,700 | 62億8759万 | +1.85% | 44.53 | 3.56 |
| 11/11 | 997 | 998 | 997 | 997 | +0.2% | 2,100 | 63億1292万 | +2.26% | 44.71 | 3.57 |
| 11/10 | 994 | 998 | 994 | 995 | +0.3% | 3,500 | 63億26万 | +2.16% | 44.62 | 3.56 |
| 11/07 | 993 | 994 | 988 | 992 | +0.92% | 1,600 | 62億8126万 | +2.06% | 44.49 | 3.55 |
| 11/06 | 996 | 996 | 982 | 983 | 0% | 2,500 | 62億2427万 | +1.13% | 44.09 | 3.52 |
| 11/05 | 999 | 999 | 982 | 983 | -1.31% | 5,100 | 62億2427万 | +1.34% | 44.09 | 3.52 |
| 11/04 | 985 | 1,010 | 979 | 996 | +1.63% | 9,300 | 63億659万 | +2.89% | 44.67 | 3.57 |
| 10/31 | 976 | 982 | 968 | 980 | +0.1% | 4,200 | 62億528万 | +1.55% | 43.95 | 3.51 |
