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 | 3,435 | 3,440 | 3,355 | 3,375 | -0.74% | 29,800 | 859億6963万 | -2.4% | 51.17 | 1.13 |
| 03/30 | 3,370 | 3,410 | 3,370 | 3,400 | +1.49% | 28,300 | 866億644万 | -1.68% | 51.55 | 1.14 |
| 03/27 | 3,475 | 3,485 | 3,315 | 3,350 | -5.23% | 78,200 | 853億3282万 | -3.1% | 50.79 | 1.12 |
| 03/26 | 3,595 | 3,595 | 3,515 | 3,535 | -2.08% | 88,600 | 900億4523万 | +2.29% | 53.6 | 1.18 |
| 03/25 | 3,550 | 3,610 | 3,545 | 3,610 | +3% | 57,000 | 919億5567万 | +4.67% | 54.73 | 1.21 |
| 03/24 | 3,505 | 3,535 | 3,480 | 3,505 | -0.85% | 38,700 | 892億8105万 | +1.98% | 53.14 | 1.17 |
| 03/23 | 3,555 | 3,575 | 3,510 | 3,535 | -0.98% | 28,100 | 900億4523万 | +3.24% | 53.6 | 1.18 |
| 03/20 | 3,585 | 3,590 | 3,560 | 3,570 | +0.28% | 44,200 | 909億3677万 | +4.69% | 54.13 | 1.19 |
| 03/19 | 3,555 | 3,615 | 3,510 | 3,560 | -1.66% | 33,800 | 906億8204万 | +4.86% | 53.97 | 1.19 |
| 03/18 | 3,490 | 3,630 | 3,450 | 3,620 | +4.17% | 75,400 | 922億1039万 | +7.01% | 54.88 | 1.21 |
| 03/17 | 3,435 | 3,485 | 3,420 | 3,475 | +1.91% | 28,300 | 885億1688万 | +3.27% | 52.69 | 1.16 |
| 03/16 | 3,420 | 3,440 | 3,390 | 3,410 | -1.59% | 45,200 | 868億6117万 | +1.73% | 51.7 | 1.14 |
| 03/13 | 3,460 | 3,480 | 3,455 | 3,465 | +1.17% | 77,300 | 882億6216万 | +3.8% | 52.53 | 1.16 |
| 03/12 | 3,385 | 3,435 | 3,380 | 3,425 | +1.63% | 49,200 | 872億4326万 | +3.13% | 51.93 | 1.14 |
| 03/11 | 3,385 | 3,385 | 3,350 | 3,370 | -0.74% | 33,000 | 858億4227万 | +1.94% | 51.09 | 1.13 |
| 03/10 | 3,385 | 3,420 | 3,380 | 3,395 | +0.3% | 24,200 | 864億7908万 | +3.16% | 51.47 | 1.13 |
| 03/09 | 3,425 | 3,435 | 3,380 | 3,385 | -2.73% | 39,700 | 862億2436万 | +3.3% | 51.32 | 1.13 |
| 03/06 | 3,370 | 3,480 | 3,370 | 3,480 | +3.42% | 36,500 | 886億4424万 | +6.81% | 52.76 | 1.16 |
| 03/05 | 3,405 | 3,435 | 3,345 | 3,365 | -2.04% | 52,900 | 857億1491万 | +4.02% | 51.02 | 1.12 |
| 03/04 | 3,425 | 3,460 | 3,420 | 3,435 | -0.58% | 49,000 | 874億9798万 | +6.78% | 52.08 | 1.15 |
| 03/03 | 3,450 | 3,465 | 3,430 | 3,455 | +0.29% | 42,600 | 880億743万 | +8.21% | 52.38 | 1.15 |
| 03/02 | 3,430 | 3,475 | 3,430 | 3,445 | +1.32% | 50,300 | 877億5271万 | +8.71% | 52.23 | 1.15 |
| 02/27 | 3,490 | 3,490 | 3,380 | 3,400 | -2.3% | 72,000 | 866億644万 | +8.11% | 51.55 | 1.14 |
| 02/26 | 3,410 | 3,480 | 3,405 | 3,480 | +2.2% | 51,200 | 886億4424万 | +11.43% | 52.76 | 1.16 |
| 02/25 | 3,375 | 3,410 | 3,375 | 3,405 | +0.89% | 29,000 | 867億3381万 | +9.87% | 51.62 | 1.14 |
| 02/24 | 3,400 | 3,450 | 3,345 | 3,375 | +0.3% | 87,800 | 859億6963万 | +9.72% | 51.17 | 1.13 |
| 02/23 | 3,330 | 3,375 | 3,310 | 3,365 | +1.2% | 48,900 | 857億1491万 | +10.26% | 51.02 | 1.12 |
| 02/20 | 3,380 | 3,380 | 3,300 | 3,325 | -1.34% | 42,300 | 846億9601万 | +9.77% | 50.41 | 1.11 |
| 02/19 | 3,330 | 3,390 | 3,320 | 3,370 | +1.81% | 72,800 | 858億4227万 | +12% | 51.09 | 1.13 |
| 02/18 | 3,205 | 3,325 | 3,205 | 3,310 | +4.25% | 79,100 | 843億1392万 | +10.81% | 50.18 | 1.11 |
| 02/17 | 3,155 | 3,180 | 3,145 | 3,175 | -0.31% | 22,300 | 808億7513万 | +6.94% | 48.14 | 1.06 |
| 02/16 | 3,220 | 3,230 | 3,175 | 3,185 | -0.16% | 18,900 | 811億2986万 | +7.78% | 48.29 | 1.06 |
| 02/13 | 3,270 | 3,270 | 3,190 | 3,190 | -2.3% | 44,300 | 812億5722万 | +8.47% | 48.36 | 1.07 |
| 02/12 | 3,180 | 3,280 | 3,175 | 3,265 | +2.83% | 91,800 | 831億6766万 | +11.47% | 49.5 | 1.09 |
| 02/10 | 3,155 | 3,175 | 3,130 | 3,175 | +0.47% | 25,000 | 808億7513万 | +8.99% | 48.14 | 1.06 |
| 02/09 | 3,055 | 3,180 | 3,035 | 3,160 | +3.78% | 110,800 | 804億9305万 | +8.78% | 47.91 | 1.06 |
| 02/06 | 3,070 | 3,070 | 3,025 | 3,045 | -0.33% | 38,600 | 775億6371万 | +5.07% | 46.17 | 1.02 |
| 02/05 | 3,040 | 3,070 | 3,020 | 3,055 | +0.49% | 38,500 | 778億1844万 | +5.49% | 46.32 | 1.02 |
| 02/04 | 2,999 | 3,060 | 2,999 | 3,040 | +1.16% | 45,200 | 774億3635万 | +5.08% | 46.09 | 1.02 |
| 02/03 | 2,996 | 3,025 | 2,966 | 3,005 | -0.66% | 65,000 | 765億4481万 | +3.98% | 45.56 | 1 |
| 02/02 | 2,900 | 3,025 | 2,900 | 3,025 | +3.31% | 89,600 | 770億5426万 | +4.71% | 45.86 | 1.01 |
| 01/30 | 2,900 | 2,935 | 2,900 | 2,928 | +0.83% | 27,000 | 745億8343万 | +1.49% | 44.39 | 0.98 |
| 01/29 | 2,880 | 2,929 | 2,854 | 2,904 | +0.07% | 22,700 | 739億7209万 | +0.66% | 44.03 | 0.97 |
| 01/28 | 2,842 | 2,907 | 2,842 | 2,902 | +2.22% | 26,800 | 739億2115万 | +0.62% | 44 | 0.97 |
| 01/27 | 2,863 | 2,870 | 2,823 | 2,839 | -0.84% | 54,700 | 723億1638万 | -1.46% | 43.04 | 0.95 |
| 01/26 | 2,816 | 2,863 | 2,816 | 2,863 | +0.46% | 10,900 | 729億2772万 | -0.56% | 43.41 | 0.96 |
| 01/23 | 2,870 | 2,870 | 2,827 | 2,850 | +0.11% | 16,400 | 725億9658万 | -1.01% | 43.21 | 0.95 |
| 01/22 | 2,866 | 2,866 | 2,804 | 2,847 | -0.8% | 34,100 | 725億2016万 | -1.11% | 43.16 | 0.95 |
| 01/21 | 2,820 | 2,875 | 2,798 | 2,870 | +1.77% | 134,900 | 731億603万 | -0.35% | 43.51 | 0.96 |
| 01/20 | 2,812 | 2,849 | 2,790 | 2,820 | +0.79% | 35,600 | 718億3240万 | -2.08% | 42.75 | 0.94 |
| 01/19 | 2,792 | 2,810 | 2,780 | 2,798 | +0.65% | 14,800 | 712億7201万 | -2.91% | 42.42 | 0.93 |
| 01/16 | 2,791 | 2,802 | 2,760 | 2,780 | -1.42% | 41,800 | 708億1350万 | -3.61% | 42.15 | 0.93 |
| 01/15 | 2,847 | 2,866 | 2,803 | 2,820 | +0.07% | 96,300 | 718億3240万 | -2.29% | 42.75 | 0.94 |
| 01/14 | 2,880 | 2,907 | 2,810 | 2,818 | -1.61% | 99,400 | 717億8146万 | -2.42% | 42.72 | 0.94 |
| 01/13 | 2,831 | 2,873 | 2,805 | 2,864 | +1.2% | 51,900 | 729億5319万 | -0.93% | 43.42 | 0.96 |
| 01/09 | 2,840 | 2,882 | 2,812 | 2,830 | -0.35% | 67,800 | 720億8713万 | -2.14% | 42.91 | 0.95 |
| 01/08 | 2,877 | 2,899 | 2,830 | 2,840 | -1.53% | 50,300 | 723億4185万 | -1.83% | 43.06 | 0.95 |
| 01/07 | 2,812 | 2,912 | 2,812 | 2,884 | +0.63% | 69,700 | 734億6264万 | -0.31% | 43.73 | 0.96 |
| 01/06 | 2,913 | 2,939 | 2,866 | 2,866 | -3.27% | 53,200 | 730億414万 | -0.9% | 43.45 | 0.96 |
| 01/05 | 3,010 | 3,015 | 2,963 | 2,963 | -1.17% | 30,400 | 754億7497万 | +2.38% | 44.92 | 0.99 |
| 2014 |
| 12/30 | 2,999 | 3,020 | 2,982 | 2,998 | +0.1% | 24,600 | 763億6651万 | +3.74% | 46 | 1.01 |
| 12/29 | 2,980 | 3,000 | 2,979 | 2,995 | +1.01% | 19,500 | 762億9009万 | +3.85% | 45.95 | 1.01 |
| 12/26 | 2,939 | 2,995 | 2,939 | 2,965 | -0.2% | 16,100 | 755億2591万 | +3.06% | 45.49 | 1 |
| 12/25 | 2,985 | 2,985 | 2,952 | 2,971 | -0.47% | 9,700 | 756億7875万 | +3.48% | 45.58 | 1 |
| 12/24 | 2,952 | 2,992 | 2,950 | 2,985 | +2.26% | 29,000 | 760億3536万 | +4.08% | 45.8 | 1.01 |
| 12/22 | 2,919 | 2,921 | 2,875 | 2,919 | -0.44% | 22,300 | 743億5418万 | +1.92% | 44.78 | 0.99 |
| 12/19 | 2,965 | 2,988 | 2,909 | 2,932 | +1.77% | 44,400 | 746億8532万 | +2.34% | 44.98 | 0.99 |
| 12/18 | 2,864 | 2,905 | 2,849 | 2,881 | +2.13% | 22,700 | 733億8622万 | +0.49% | 44.2 | 0.97 |
| 12/17 | 2,796 | 2,879 | 2,789 | 2,821 | +0.75% | 28,600 | 718億5788万 | -1.67% | 43.28 | 0.95 |
| 12/16 | 2,816 | 2,830 | 2,797 | 2,800 | -2% | 44,900 | 713億2295万 | -2.44% | 42.96 | 0.95 |
| 12/15 | 2,858 | 2,912 | 2,831 | 2,857 | +0.07% | 45,300 | 727億7488万 | -0.45% | 43.83 | 0.97 |
| 12/12 | 2,836 | 2,890 | 2,836 | 2,855 | -0.35% | 54,400 | 727億2394万 | -0.35% | 43.8 | 0.97 |
| 12/11 | 2,828 | 2,878 | 2,818 | 2,865 | -0.1% | 26,500 | 729億7866万 | +0.1% | 43.96 | 0.97 |
| 12/10 | 2,829 | 2,899 | 2,829 | 2,868 | +0.03% | 42,700 | 730億5508万 | +0.17% | 44 | 0.97 |
| 12/09 | 2,855 | 2,888 | 2,842 | 2,867 | +0.1% | 26,100 | 730億2961万 | +0.24% | 43.99 | 0.97 |
| 12/08 | 2,874 | 2,874 | 2,829 | 2,864 | +1.17% | 18,400 | 729億5319万 | +0.39% | 43.94 | 0.97 |
| 12/05 | 2,855 | 2,857 | 2,830 | 2,831 | -1.29% | 17,700 | 721億1260万 | -0.32% | 43.43 | 0.96 |
| 12/04 | 2,885 | 2,891 | 2,855 | 2,868 | -0.59% | 29,100 | 730億5508万 | +1.45% | 44 | 0.97 |
| 12/03 | 2,861 | 2,896 | 2,861 | 2,885 | +0.1% | 20,500 | 734億8811万 | +2.52% | 44.26 | 0.98 |
| 12/02 | 2,842 | 2,889 | 2,842 | 2,882 | +0.28% | 16,300 | 734億1170万 | +2.93% | 44.22 | 0.97 |
| 12/01 | 2,820 | 2,876 | 2,820 | 2,874 | +1.41% | 14,800 | 732億792万 | +2.75% | 44.09 | 0.97 |
| 11/28 | 2,857 | 2,908 | 2,800 | 2,834 | -0.46% | 48,900 | 721億8902万 | +1.43% | 43.48 | 0.96 |
| 11/27 | 2,913 | 2,928 | 2,845 | 2,847 | -2.8% | 40,300 | 725億2016万 | +1.82% | 43.68 | 0.96 |
| 11/26 | 2,871 | 2,976 | 2,871 | 2,929 | +2.48% | 27,300 | 746億890万 | +4.91% | 44.94 | 0.99 |
| 11/25 | 2,894 | 2,911 | 2,841 | 2,858 | +0.28% | 33,100 | 728億36万 | +2.62% | 43.85 | 0.97 |
| 11/21 | 2,850 | 2,876 | 2,830 | 2,850 | +0.81% | 66,600 | 725億9658万 | +2.67% | 43.73 | 0.96 |
| 11/20 | 2,852 | 2,877 | 2,823 | 2,827 | +0.57% | 40,600 | 720億1071万 | +2.02% | 43.37 | 0.96 |
| 11/19 | 2,900 | 2,908 | 2,809 | 2,811 | -3.04% | 59,900 | 716億315万 | +1.48% | 43.13 | 0.95 |
| 11/18 | 2,907 | 2,966 | 2,882 | 2,899 | +0.38% | 71,000 | 738億4473万 | +4.69% | 44.48 | 0.98 |
| 11/17 | 2,906 | 2,944 | 2,872 | 2,888 | -1.6% | 36,700 | 735億6453万 | +4.45% | 44.31 | 0.98 |
| 11/14 | 3,000 | 3,000 | 2,914 | 2,935 | -1.48% | 66,100 | 747億6174万 | +6.23% | 45.03 | 0.99 |
| 11/13 | 2,926 | 2,992 | 2,925 | 2,979 | +1.81% | 51,200 | 758億8253万 | +7.93% | 45.71 | 1.01 |
| 11/12 | 2,859 | 2,955 | 2,859 | 2,926 | +2.63% | 54,900 | 745億3249万 | +6.17% | 44.89 | 0.99 |
| 11/11 | 2,807 | 2,887 | 2,788 | 2,851 | +2.22% | 42,200 | 726億2205万 | +3.52% | 43.74 | 0.96 |
| 11/10 | 2,733 | 2,808 | 2,729 | 2,789 | +2.05% | 31,400 | 710億4276万 | +1.23% | 42.79 | 0.94 |
| 11/07 | 2,804 | 2,819 | 2,725 | 2,733 | -2.43% | 95,600 | 696億1630万 | -0.91% | 41.93 | 0.92 |
| 11/06 | 2,853 | 2,867 | 2,796 | 2,801 | -2.44% | 32,800 | 713億4843万 | +1.3% | 42.97 | 0.95 |
| 11/05 | 2,808 | 2,898 | 2,800 | 2,871 | +2.17% | 89,900 | 731億3150万 | +3.76% | 44.05 | 0.97 |
| 11/04 | 2,720 | 2,858 | 2,693 | 2,810 | +4.54% | 148,100 | 715億7768万 | +1.55% | 43.11 | 0.95 |
| 10/31 | 2,550 | 2,720 | 2,528 | 2,688 | +6.41% | 104,600 | 684億7003万 | -2.96% | 41.24 | 0.91 |
