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 | 1,186 | 1,188 | 1,153 | 1,153 | -3.6% | 1,402,000 | 2061億5517万 | -2.86% | 13.34 | 0.71 |
| 03/30 | 1,199 | 1,212 | 1,185 | 1,196 | +0.25% | 861,000 | 2138億4353万 | +0.42% | 13.84 | 0.73 |
| 03/27 | 1,207 | 1,230 | 1,179 | 1,193 | -2.13% | 1,323,000 | 2133億713万 | +0.08% | 13.8 | 0.73 |
| 03/26 | 1,207 | 1,220 | 1,199 | 1,219 | +0.08% | 1,127,000 | 2179億5590万 | +2.27% | 14.11 | 0.75 |
| 03/25 | 1,219 | 1,219 | 1,210 | 1,218 | +1.08% | 847,000 | 2177億7710万 | +2.35% | 14.09 | 0.75 |
| 03/24 | 1,200 | 1,212 | 1,197 | 1,205 | +1.18% | 664,000 | 2154億5272万 | +1.43% | 13.94 | 0.74 |
| 03/23 | 1,177 | 1,194 | 1,177 | 1,191 | +0.76% | 505,000 | 2129億4953万 | +0.34% | 13.78 | 0.73 |
| 03/20 | 1,181 | 1,188 | 1,171 | 1,182 | -0.92% | 625,000 | 2113億4034万 | -0.42% | 13.68 | 0.72 |
| 03/19 | 1,188 | 1,200 | 1,180 | 1,193 | -0.83% | 634,000 | 2133億713万 | +0.42% | 13.8 | 0.73 |
| 03/18 | 1,192 | 1,203 | 1,187 | 1,203 | +0.92% | 572,000 | 2150億9512万 | +1.01% | 13.92 | 0.74 |
| 03/17 | 1,210 | 1,211 | 1,182 | 1,192 | -1% | 517,000 | 2131億2833万 | 0% | 13.79 | 0.73 |
| 03/16 | 1,188 | 1,209 | 1,183 | 1,204 | +2.03% | 975,000 | 2152億7392万 | +0.84% | 13.93 | 0.74 |
| 03/13 | 1,177 | 1,189 | 1,160 | 1,180 | +2.52% | 2,425,000 | 2109億8274万 | -1.34% | 13.65 | 0.72 |
| 03/12 | 1,152 | 1,161 | 1,146 | 1,151 | +0.52% | 654,000 | 2057億9757万 | -4% | 13.32 | 0.7 |
| 03/11 | 1,139 | 1,155 | 1,139 | 1,145 | +0.35% | 534,000 | 2047億2478万 | -5.14% | 13.25 | 0.7 |
| 03/10 | 1,164 | 1,164 | 1,136 | 1,141 | -0.87% | 729,000 | 2040億958万 | -5.86% | 13.2 | 0.7 |
| 03/09 | 1,158 | 1,163 | 1,150 | 1,151 | -1.37% | 811,000 | 2057億9757万 | -5.58% | 13.32 | 0.7 |
| 03/06 | 1,165 | 1,174 | 1,158 | 1,167 | +0.52% | 1,267,000 | 2086億5836万 | -4.81% | 13.5 | 0.71 |
| 03/05 | 1,180 | 1,186 | 1,158 | 1,161 | -2.52% | 1,075,000 | 2075億8556万 | -5.76% | 13.43 | 0.71 |
| 03/04 | 1,180 | 1,194 | 1,175 | 1,191 | -0.17% | 424,000 | 2129億4953万 | -3.8% | 13.78 | 0.73 |
| 03/03 | 1,202 | 1,207 | 1,183 | 1,193 | -0.58% | 716,000 | 2133億713万 | -3.95% | 13.8 | 0.73 |
| 03/02 | 1,204 | 1,218 | 1,193 | 1,200 | -1.32% | 626,000 | 2145億5872万 | -3.61% | 13.89 | 0.73 |
| 02/27 | 1,226 | 1,227 | 1,208 | 1,216 | -0.49% | 556,000 | 2174億1950万 | -2.56% | 14.07 | 0.74 |
| 02/26 | 1,212 | 1,225 | 1,210 | 1,222 | +0.33% | 552,000 | 2184億9230万 | -2.08% | 14.14 | 0.75 |
| 02/25 | 1,233 | 1,237 | 1,214 | 1,218 | -1.06% | 598,000 | 2177億7710万 | -2.33% | 14.09 | 0.75 |
| 02/24 | 1,230 | 1,234 | 1,222 | 1,231 | +0.57% | 579,000 | 2201億149万 | -1.28% | 14.24 | 0.75 |
| 02/23 | 1,214 | 1,228 | 1,206 | 1,224 | +2% | 1,182,000 | 2188億4990万 | -1.69% | 14.16 | 0.75 |
| 02/20 | 1,186 | 1,206 | 1,183 | 1,200 | +3.36% | 1,533,000 | 2145億5872万 | -3.38% | 13.89 | 0.73 |
| 02/19 | 1,181 | 1,184 | 1,157 | 1,161 | -1.28% | 1,163,000 | 2075億8556万 | -6.52% | 13.43 | 0.71 |
| 02/18 | 1,166 | 1,183 | 1,166 | 1,176 | -0.08% | 1,152,000 | 2102億6755万 | -5.47% | 13.61 | 0.72 |
| 02/17 | 1,180 | 1,202 | 1,164 | 1,177 | -1.01% | 1,449,000 | 2104億4635万 | -5.46% | 13.62 | 0.72 |
| 02/16 | 1,231 | 1,236 | 1,188 | 1,189 | -2.78% | 1,043,000 | 2125億9193万 | -4.57% | 13.76 | 0.73 |
| 02/13 | 1,246 | 1,248 | 1,222 | 1,223 | -2.47% | 1,142,000 | 2186億7110万 | -2% | 14.15 | 0.75 |
| 02/12 | 1,248 | 1,261 | 1,220 | 1,254 | +1.87% | 1,425,000 | 2242億1386万 | +0.48% | 14.51 | 0.77 |
| 02/10 | 1,232 | 1,240 | 1,217 | 1,231 | -0.24% | 1,195,000 | 2201億149万 | -1.28% | 14.24 | 0.75 |
| 02/09 | 1,271 | 1,281 | 1,232 | 1,234 | -2.91% | 1,494,000 | 2206億3789万 | -1.12% | 14.28 | 0.76 |
| 02/06 | 1,256 | 1,273 | 1,241 | 1,271 | +1.84% | 1,523,000 | 2272億5345万 | +1.76% | 14.71 | 0.78 |
| 02/05 | 1,335 | 1,335 | 1,230 | 1,248 | -6.94% | 2,248,000 | 2231億4107万 | -0.08% | 14.44 | 0.76 |
| 02/04 | 1,300 | 1,356 | 1,300 | 1,341 | +4.2% | 1,803,000 | 2397億6937万 | +7.19% | 15.52 | 0.82 |
| 02/03 | 1,315 | 1,316 | 1,276 | 1,287 | -2.05% | 1,156,000 | 2301億1423万 | +3.04% | 14.89 | 0.79 |
| 02/02 | 1,324 | 1,330 | 1,311 | 1,314 | -1.35% | 887,000 | 2349億4180万 | +5.12% | 15.2 | 0.8 |
| 01/30 | 1,310 | 1,343 | 1,306 | 1,332 | +2.54% | 1,071,000 | 2381億6018万 | +6.65% | 15.41 | 0.82 |
| 01/29 | 1,305 | 1,308 | 1,295 | 1,299 | -0.99% | 859,000 | 2322億5982万 | +4.09% | 15.03 | 0.79 |
| 01/28 | 1,286 | 1,317 | 1,278 | 1,312 | +1.86% | 627,000 | 2345億8420万 | +5.21% | 15.18 | 0.8 |
| 01/27 | 1,294 | 1,304 | 1,282 | 1,288 | +0.16% | 991,000 | 2302億9303万 | +3.54% | 14.9 | 0.79 |
| 01/26 | 1,259 | 1,286 | 1,246 | 1,286 | +1.9% | 1,406,000 | 2299億3543万 | +3.63% | 14.88 | 0.79 |
| 01/23 | 1,240 | 1,262 | 1,238 | 1,262 | +2.77% | 768,000 | 2256億4426万 | +1.86% | 14.6 | 0.77 |
| 01/22 | 1,209 | 1,228 | 1,206 | 1,228 | +2.33% | 837,000 | 2195億6509万 | -0.97% | 14.21 | 0.75 |
| 01/21 | 1,212 | 1,214 | 1,194 | 1,200 | -1.15% | 1,014,000 | 2145億5872万 | -3.3% | 13.89 | 0.73 |
| 01/20 | 1,175 | 1,221 | 1,175 | 1,214 | +3.32% | 1,176,000 | 2170億6191万 | -2.49% | 14.05 | 0.74 |
| 01/19 | 1,179 | 1,182 | 1,169 | 1,175 | +1.29% | 980,000 | 2100億8875万 | -5.85% | 13.6 | 0.72 |
| 01/16 | 1,178 | 1,178 | 1,143 | 1,160 | -3.01% | 2,126,000 | 2074億676万 | -7.42% | 13.42 | 0.71 |
| 01/15 | 1,198 | 1,207 | 1,190 | 1,196 | +0.42% | 1,363,000 | 2138億4353万 | -5% | 13.84 | 0.73 |
| 01/14 | 1,204 | 1,216 | 1,188 | 1,191 | -1.49% | 1,012,000 | 2129億4953万 | -5.78% | 13.78 | 0.73 |
| 01/13 | 1,207 | 1,210 | 1,175 | 1,209 | -0.66% | 1,126,000 | 2161億6791万 | -4.5% | 13.99 | 0.74 |
| 01/09 | 1,242 | 1,244 | 1,214 | 1,217 | -1.54% | 1,339,000 | 2175億9830万 | -3.95% | 14.08 | 0.74 |
| 01/08 | 1,210 | 1,239 | 1,210 | 1,236 | +2.57% | 770,000 | 2209億9548万 | -2.45% | 14.3 | 0.76 |
| 01/07 | 1,218 | 1,228 | 1,203 | 1,205 | -2.35% | 1,385,000 | 2154億5272万 | -4.74% | 13.94 | 0.74 |
| 01/06 | 1,255 | 1,256 | 1,232 | 1,234 | -2.99% | 1,146,000 | 2206億3789万 | -2.37% | 14.28 | 0.76 |
| 01/05 | 1,248 | 1,279 | 1,240 | 1,272 | +1.68% | 796,000 | 2274億3225万 | +0.87% | 14.72 | 0.78 |
| 2014 |
| 12/30 | 1,266 | 1,267 | 1,248 | 1,251 | -1.26% | 606,000 | 2236億7747万 | -0.4% | 15.22 | 0.8 |
| 12/29 | 1,305 | 1,305 | 1,247 | 1,267 | -2.39% | 1,032,000 | 2265億3825万 | +1.28% | 15.41 | 0.82 |
| 12/26 | 1,302 | 1,304 | 1,295 | 1,298 | +0.15% | 271,000 | 2320億8102万 | +4.26% | 15.79 | 0.84 |
| 12/25 | 1,311 | 1,311 | 1,293 | 1,296 | -1.14% | 326,000 | 2317億2342万 | +4.68% | 15.77 | 0.83 |
| 12/24 | 1,300 | 1,319 | 1,300 | 1,311 | +1.55% | 448,000 | 2344億540万 | +6.41% | 15.95 | 0.84 |
| 12/22 | 1,291 | 1,303 | 1,279 | 1,291 | +0.08% | 881,000 | 2308億2943万 | +5.47% | 15.71 | 0.83 |
| 12/19 | 1,300 | 1,312 | 1,287 | 1,290 | +1.18% | 1,991,000 | 2306億5063万 | +5.82% | 15.69 | 0.83 |
| 12/18 | 1,258 | 1,289 | 1,258 | 1,275 | +2.74% | 1,585,000 | 2279億6864万 | +5.11% | 15.51 | 0.82 |
| 12/17 | 1,209 | 1,244 | 1,205 | 1,241 | +1.64% | 1,446,000 | 2218億8948万 | +2.73% | 15.1 | 0.8 |
| 12/16 | 1,219 | 1,234 | 1,214 | 1,221 | -1.85% | 1,637,000 | 2183億1350万 | +1.41% | 14.85 | 0.79 |
| 12/15 | 1,253 | 1,263 | 1,239 | 1,244 | -2.2% | 1,158,000 | 2224億2588万 | +3.75% | 15.13 | 0.8 |
| 12/12 | 1,269 | 1,291 | 1,269 | 1,272 | +0.24% | 2,429,000 | 2274億3225万 | +6.8% | 15.47 | 0.82 |
| 12/11 | 1,276 | 1,278 | 1,258 | 1,269 | -1.09% | 927,000 | 2268億9585万 | +7.27% | 15.44 | 0.82 |
| 12/10 | 1,276 | 1,285 | 1,270 | 1,283 | -0.54% | 818,000 | 2293億9903万 | +9.75% | 15.61 | 0.83 |
| 12/09 | 1,295 | 1,317 | 1,281 | 1,290 | -1.53% | 1,227,000 | 2306億5063万 | +11.69% | 15.69 | 0.83 |
| 12/08 | 1,312 | 1,316 | 1,298 | 1,310 | 0% | 1,174,000 | 2342億2661万 | +14.91% | 15.94 | 0.84 |
| 12/05 | 1,306 | 1,314 | 1,302 | 1,310 | -1.21% | 1,417,000 | 2342億2661万 | +16.76% | 15.94 | 0.84 |
| 12/04 | 1,258 | 1,338 | 1,257 | 1,326 | +7.11% | 2,187,000 | 2370億8739万 | +20.22% | 16.13 | 0.85 |
| 12/03 | 1,227 | 1,249 | 1,221 | 1,238 | +1.14% | 1,576,000 | 2213億5308万 | +14.31% | 15.06 | 0.8 |
| 12/02 | 1,212 | 1,228 | 1,207 | 1,224 | +0.82% | 823,000 | 2188億4990万 | +14.82% | 14.89 | 0.79 |
| 12/01 | 1,200 | 1,216 | 1,195 | 1,214 | +1% | 725,000 | 2170億6191万 | +15.62% | 14.77 | 0.78 |
| 11/28 | 1,190 | 1,205 | 1,190 | 1,202 | +2.39% | 1,086,000 | 2149億1632万 | +16.25% | 14.62 | 0.77 |
| 11/27 | 1,163 | 1,184 | 1,159 | 1,174 | +0.95% | 1,209,000 | 2099億995万 | +15.21% | 14.28 | 0.76 |
| 11/26 | 1,145 | 1,174 | 1,144 | 1,163 | +1.66% | 1,123,000 | 2079億4316万 | +15.84% | 14.15 | 0.75 |
| 11/25 | 1,132 | 1,144 | 1,127 | 1,144 | +2.51% | 1,024,000 | 2045億4598万 | +15.56% | 13.92 | 0.74 |
| 11/21 | 1,123 | 1,127 | 1,094 | 1,116 | -0.62% | 1,739,000 | 1995億3961万 | +14.34% | 13.58 | 0.72 |
| 11/20 | 1,143 | 1,145 | 1,119 | 1,123 | -0.71% | 1,571,000 | 2007億9120万 | +16.49% | 13.66 | 0.72 |
| 11/19 | 1,127 | 1,147 | 1,126 | 1,131 | -0.62% | 1,752,000 | 2022億2160万 | +18.8% | 13.76 | 0.73 |
| 11/18 | 1,129 | 1,143 | 1,128 | 1,138 | +2.06% | 1,412,000 | 2034億7319万 | +21.19% | 13.84 | 0.73 |
| 11/17 | 1,141 | 1,145 | 1,108 | 1,115 | -3.55% | 1,933,000 | 1993億6081万 | +20.15% | 13.56 | 0.72 |
| 11/14 | 1,159 | 1,161 | 1,140 | 1,156 | -0.17% | 2,469,000 | 2066億9157万 | +25.93% | 14.06 | 0.74 |
| 11/13 | 1,146 | 1,163 | 1,137 | 1,158 | +1.76% | 1,416,000 | 2070億4917万 | +27.67% | 14.09 | 0.75 |
| 11/12 | 1,148 | 1,172 | 1,131 | 1,138 | -0.44% | 2,234,000 | 2034億7319万 | +27.01% | 13.84 | 0.73 |
| 11/11 | 1,096 | 1,146 | 1,095 | 1,143 | +4.67% | 2,123,000 | 2043億6718万 | +29.01% | 13.9 | 0.74 |
| 11/10 | 1,053 | 1,093 | 1,046 | 1,092 | +3.41% | 1,930,000 | 1952億4844万 | +24.66% | 13.28 | 0.7 |
| 11/07 | 1,057 | 1,064 | 1,029 | 1,056 | -0.38% | 2,252,000 | 1888億1167万 | +21.66% | 12.85 | 0.68 |
| 11/06 | 934 | 1,079 | 931 | 1,060 | +13.73% | 3,332,000 | 1895億2687万 | +22.83% | 12.9 | 0.68 |
| 11/05 | 928 | 940 | 921 | 932 | -0.11% | 1,052,000 | 1666億4061万 | +8.75% | 11.34 | 0.6 |
| 11/04 | 927 | 942 | 913 | 933 | +4.01% | 1,847,000 | 1668億1941万 | +8.87% | 11.35 | 0.6 |
| 10/31 | 874 | 903 | 860 | 897 | +4.06% | 1,563,000 | 1603億8264万 | +4.55% | 10.91 | 0.58 |
