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 | 1,748 | 1,821 | 1,748 | 1,805 | +0.95% | 155,600 | 134億726万 | -7.72% | 14.79 | 3.92 |
| 03/30 | 1,746 | 1,805 | 1,734 | 1,788 | +1.82% | 54,400 | 132億8099万 | -9.01% | 14.65 | 3.88 |
| 03/27 | 1,771 | 1,809 | 1,730 | 1,756 | -2.61% | 82,100 | 130億4330万 | -11% | 14.39 | 3.81 |
| 03/26 | 1,831 | 1,839 | 1,798 | 1,803 | -2.33% | 55,200 | 133億9241万 | -9.08% | 14.77 | 3.91 |
| 03/25 | 1,840 | 1,849 | 1,829 | 1,846 | -0.22% | 33,700 | 137億1181万 | -7.38% | 15.12 | 4.01 |
| 03/24 | 1,873 | 1,873 | 1,836 | 1,850 | -1.28% | 147,200 | 137億4152万 | -7.59% | 15.16 | 4.01 |
| 03/23 | 1,969 | 1,972 | 1,866 | 1,874 | -6.07% | 112,500 | 139億1979万 | -6.81% | 15.35 | 4.07 |
| 03/20 | 1,966 | 2,000 | 1,965 | 1,995 | +0.3% | 31,300 | 148億1856万 | -0.99% | 16.34 | 4.33 |
| 03/19 | 1,965 | 1,989 | 1,965 | 1,989 | +1.27% | 43,800 | 147億7399万 | -1.29% | 16.29 | 4.32 |
| 03/18 | 1,987 | 2,007 | 1,956 | 1,964 | -1.21% | 16,000 | 145億8829万 | -2.58% | 16.09 | 4.26 |
| 03/17 | 2,000 | 2,006 | 1,977 | 1,988 | -0.45% | 13,300 | 147億6656万 | -1.49% | 16.29 | 4.31 |
| 03/16 | 1,990 | 2,006 | 1,981 | 1,997 | +0.05% | 17,000 | 148億3341万 | -1.09% | 16.36 | 4.33 |
| 03/13 | 1,994 | 2,007 | 1,989 | 1,996 | +0.2% | 10,600 | 148億2598万 | -1.09% | 16.35 | 4.33 |
| 03/12 | 1,940 | 1,999 | 1,940 | 1,992 | +2.47% | 17,400 | 147億9627万 | -1.24% | 16.32 | 4.32 |
| 03/11 | 1,950 | 1,962 | 1,923 | 1,944 | -0.56% | 22,600 | 144億3974万 | -3.57% | 15.93 | 4.22 |
| 03/10 | 2,000 | 2,050 | 1,951 | 1,955 | -4.45% | 44,800 | 145億2144万 | -2.93% | 16.02 | 4.24 |
| 03/09 | 2,057 | 2,068 | 2,030 | 2,046 | -0.53% | 9,000 | 151億9738万 | +1.54% | 16.76 | 4.44 |
| 03/06 | 1,998 | 2,064 | 1,998 | 2,057 | +2.8% | 15,600 | 152億7908万 | +2.19% | 16.85 | 4.46 |
| 03/05 | 1,997 | 2,010 | 1,997 | 2,001 | -0.15% | 14,900 | 148億6312万 | -0.4% | 16.39 | 4.34 |
| 03/04 | 2,016 | 2,020 | 1,998 | 2,004 | -0.79% | 20,700 | 148億8541万 | -0.1% | 16.42 | 4.35 |
| 03/03 | 2,038 | 2,045 | 2,009 | 2,020 | -0.74% | 19,200 | 150億425万 | +0.85% | 16.55 | 4.38 |
| 03/02 | 2,041 | 2,064 | 2,032 | 2,035 | 0% | 20,400 | 151億1567万 | +1.85% | 16.67 | 4.42 |
| 02/27 | 2,100 | 2,100 | 2,025 | 2,035 | -5.04% | 44,100 | 151億1567万 | +2.26% | 16.67 | 4.42 |
| 02/26 | 2,035 | 2,155 | 2,035 | 2,143 | +6.35% | 75,600 | 159億1788万 | +8.12% | 17.56 | 4.65 |
| 02/25 | 2,002 | 2,027 | 2,002 | 2,015 | -0.25% | 7,500 | 149億6711万 | +2.23% | 16.51 | 4.37 |
| 02/24 | 2,000 | 2,026 | 1,990 | 2,020 | +0.85% | 11,100 | 150億425万 | +2.8% | 16.55 | 4.38 |
| 02/23 | 2,012 | 2,030 | 2,001 | 2,003 | -0.2% | 8,400 | 148億7798万 | +2.3% | 16.41 | 4.35 |
| 02/20 | 2,033 | 2,048 | 1,990 | 2,007 | -2.29% | 16,500 | 149億769万 | +2.87% | 16.44 | 4.35 |
| 02/19 | 2,073 | 2,073 | 2,004 | 2,054 | -1.01% | 14,700 | 152億5680万 | +5.66% | 16.83 | 4.46 |
| 02/18 | 2,041 | 2,079 | 2,041 | 2,075 | +0.48% | 19,100 | 154億1278万 | +7.18% | 17 | 4.5 |
| 02/17 | 1,985 | 2,065 | 1,980 | 2,065 | +4.4% | 27,500 | 153億3851万 | +7.16% | 16.92 | 4.48 |
| 02/16 | 2,000 | 2,010 | 1,975 | 1,978 | -1% | 17,900 | 146億9228万 | +3.13% | 16.2 | 4.29 |
| 02/13 | 1,997 | 2,000 | 1,985 | 1,998 | -0.1% | 11,500 | 148億4084万 | +4.5% | 16.37 | 4.33 |
| 02/12 | 1,990 | 2,040 | 1,986 | 2,000 | -1.04% | 22,700 | 148億5570万 | +5.04% | 16.38 | 4.34 |
| 02/10 | 1,935 | 2,026 | 1,902 | 2,021 | +0.1% | 34,700 | 150億1168万 | +6.48% | 16.56 | 4.38 |
| 02/09 | 2,000 | 2,020 | 1,980 | 2,019 | +2.96% | 19,600 | 149億9682万 | +6.83% | 16.54 | 4.38 |
| 02/06 | 1,970 | 1,973 | 1,900 | 1,961 | -0.46% | 13,900 | 145億6601万 | +4.14% | 16.06 | 4.25 |
| 02/05 | 2,000 | 2,000 | 1,950 | 1,970 | -0.51% | 7,400 | 146億3286万 | +4.95% | 16.14 | 4.27 |
| 02/04 | 1,920 | 1,998 | 1,888 | 1,980 | +5.32% | 25,700 | 147億714万 | +5.83% | 16.22 | 4.3 |
| 02/03 | 1,997 | 2,020 | 1,862 | 1,880 | -5.86% | 55,400 | 139億6435万 | +0.86% | 15.4 | 4.08 |
| 02/02 | 1,990 | 2,069 | 1,990 | 1,997 | +0.86% | 86,800 | 148億3341万 | +7.25% | 16.36 | 4.33 |
| 01/30 | 1,967 | 2,021 | 1,961 | 1,980 | +1.38% | 35,500 | 147億714万 | +6.74% | 16.22 | 4.3 |
| 01/29 | 1,944 | 1,970 | 1,939 | 1,953 | +0.77% | 18,900 | 145億659万 | +5.74% | 16 | 4.24 |
| 01/28 | 1,926 | 1,949 | 1,926 | 1,938 | +0.16% | 12,100 | 143億9517万 | +5.38% | 15.88 | 4.2 |
| 01/27 | 1,958 | 1,975 | 1,893 | 1,935 | +2.33% | 27,500 | 143億7288万 | +5.8% | 15.85 | 4.2 |
| 01/26 | 1,868 | 1,910 | 1,861 | 1,891 | +2.6% | 18,100 | 140億4606万 | +3.84% | 15.49 | 4.1 |
| 01/23 | 1,826 | 1,864 | 1,826 | 1,843 | +1.21% | 7,700 | 136億8952万 | +1.65% | 15.1 | 4 |
| 01/22 | 1,848 | 1,878 | 1,820 | 1,821 | -2.46% | 12,600 | 135億2611万 | +0.66% | 14.92 | 3.95 |
| 01/21 | 1,888 | 1,892 | 1,864 | 1,867 | -0.32% | 10,500 | 138億6779万 | +3.38% | 15.29 | 4.05 |
| 01/20 | 1,846 | 1,874 | 1,825 | 1,873 | +1.35% | 13,700 | 139億1236万 | +3.88% | 15.34 | 4.06 |
| 01/19 | 1,830 | 1,863 | 1,813 | 1,848 | +0.98% | 14,000 | 137億2666万 | +2.55% | 15.14 | 4.01 |
| 01/16 | 1,800 | 1,830 | 1,790 | 1,830 | +0.27% | 24,000 | 135億9296万 | +1.67% | 14.99 | 3.97 |
| 01/15 | 1,860 | 1,860 | 1,777 | 1,825 | -1.78% | 38,400 | 135億5582万 | +1.5% | 14.95 | 3.96 |
| 01/14 | 1,843 | 1,858 | 1,836 | 1,858 | +0.7% | 23,900 | 138億94万 | +3.39% | 15.22 | 4.03 |
| 01/13 | 1,828 | 1,845 | 1,823 | 1,845 | +0.54% | 29,500 | 137億438万 | +2.73% | 15.11 | 4 |
| 01/09 | 1,834 | 1,840 | 1,821 | 1,835 | +0.6% | 17,100 | 136億3010万 | +2.06% | 15.03 | 3.98 |
| 01/08 | 1,846 | 1,846 | 1,819 | 1,824 | +0.33% | 14,800 | 135億4839万 | +1.22% | 14.94 | 3.96 |
| 01/07 | 1,812 | 1,827 | 1,812 | 1,818 | -0.66% | 15,300 | 135億383万 | +1% | 14.89 | 3.94 |
| 01/06 | 1,829 | 1,834 | 1,815 | 1,830 | -0.49% | 20,400 | 135億9296万 | +1.95% | 14.99 | 3.97 |
| 01/05 | 1,855 | 1,855 | 1,825 | 1,839 | +0.22% | 15,400 | 136億5981万 | +2.85% | 15.07 | 3.99 |
| 2014 |
| 12/30 | 1,827 | 1,838 | 1,815 | 1,835 | +0.77% | 17,900 | 136億3010万 | +3.15% | 15.03 | 3.98 |
| 12/29 | 1,820 | 1,834 | 1,813 | 1,821 | +0.39% | 19,900 | 135億2611万 | +2.88% | 14.92 | 3.95 |
| 12/26 | 1,811 | 1,818 | 1,799 | 1,814 | +0.55% | 10,500 | 134億7411万 | +2.95% | 14.86 | 3.94 |
| 12/25 | 1,800 | 1,812 | 1,782 | 1,804 | -0.61% | 12,300 | 133億9984万 | +2.79% | 14.78 | 3.91 |
| 12/24 | 1,830 | 1,835 | 1,801 | 1,815 | -0.98% | 27,900 | 134億8154万 | +3.83% | 14.87 | 3.94 |
| 12/22 | 1,778 | 1,839 | 1,775 | 1,833 | +3.44% | 31,000 | 136億1524万 | +5.28% | 15.02 | 3.98 |
| 12/19 | 1,750 | 1,774 | 1,750 | 1,772 | +1.03% | 23,400 | 131億6215万 | +2.31% | 14.52 | 3.84 |
| 12/18 | 1,721 | 1,758 | 1,720 | 1,754 | +2.87% | 30,900 | 130億2844万 | +1.5% | 14.37 | 3.81 |
| 12/17 | 1,712 | 1,712 | 1,696 | 1,705 | -0.64% | 18,800 | 126億6448万 | -1.27% | 13.97 | 3.7 |
| 12/16 | 1,710 | 1,723 | 1,700 | 1,716 | +0.47% | 21,500 | 127億4619万 | -0.64% | 14.06 | 3.72 |
| 12/15 | 1,726 | 1,730 | 1,700 | 1,708 | -0.93% | 22,400 | 126億8676万 | -0.99% | 13.99 | 3.71 |
| 12/12 | 1,750 | 1,768 | 1,719 | 1,724 | -1.82% | 30,400 | 128億561万 | +0.12% | 14.12 | 3.74 |
| 12/11 | 1,739 | 1,773 | 1,695 | 1,756 | -2.34% | 62,100 | 130億4330万 | +2.27% | 14.39 | 3.81 |
| 12/10 | 1,798 | 1,815 | 1,781 | 1,798 | -2.02% | 22,500 | 133億5527万 | +5.02% | 14.73 | 3.9 |
| 12/09 | 1,838 | 1,847 | 1,815 | 1,835 | +2.06% | 45,400 | 136億3010万 | +7.44% | 15.03 | 3.98 |
| 12/08 | 1,778 | 1,805 | 1,772 | 1,798 | +1.12% | 38,300 | 133億5527万 | +5.83% | 14.73 | 3.9 |
| 12/05 | 1,820 | 1,822 | 1,772 | 1,778 | -1.11% | 44,000 | 132億671万 | +5.21% | 14.57 | 3.86 |
| 12/04 | 1,863 | 1,876 | 1,788 | 1,798 | -2.07% | 45,800 | 133億5527万 | +6.77% | 14.73 | 3.9 |
| 12/03 | 1,893 | 1,893 | 1,795 | 1,836 | -3.11% | 89,100 | 136億3753万 | +9.48% | 15.04 | 3.98 |
| 12/02 | 1,950 | 1,954 | 1,831 | 1,895 | -2.82% | 95,600 | 140億7577万 | +13.54% | 15.52 | 4.11 |
| 12/01 | 1,950 | 2,128 | 1,878 | 1,950 | +10.29% | 286,200 | 144億8430万 | +17.61% | 15.97 | 4.23 |
| 11/28 | 1,693 | 1,815 | 1,693 | 1,768 | +4.74% | 78,100 | 131億3243万 | +7.28% | 14.48 | 3.84 |
| 11/27 | 1,686 | 1,690 | 1,661 | 1,688 | +2.06% | 34,900 | 125億3821万 | +2.68% | 13.83 | 3.66 |
| 11/26 | 1,636 | 1,681 | 1,631 | 1,654 | +1.91% | 58,800 | 122億8566万 | +0.61% | 13.55 | 3.59 |
| 11/25 | 1,632 | 1,632 | 1,601 | 1,623 | +0.37% | 34,900 | 120億5540万 | -1.28% | 13.3 | 3.52 |
| 11/21 | 1,602 | 1,628 | 1,581 | 1,617 | +0.75% | 45,700 | 120億1083万 | -1.58% | 13.25 | 3.51 |
| 11/20 | 1,646 | 1,647 | 1,603 | 1,605 | -1.77% | 25,400 | 119億2169万 | -2.25% | 13.15 | 3.48 |
| 11/19 | 1,645 | 1,645 | 1,620 | 1,634 | +0.31% | 23,100 | 121億3710万 | -0.67% | 13.39 | 3.55 |
| 11/18 | 1,640 | 1,640 | 1,621 | 1,629 | -0.67% | 17,400 | 120億9996万 | -1.15% | 13.34 | 3.53 |
| 11/17 | 1,647 | 1,650 | 1,598 | 1,640 | +0.99% | 31,100 | 121億8167万 | -0.55% | 13.44 | 3.56 |
| 11/14 | 1,657 | 1,665 | 1,621 | 1,624 | -2.99% | 44,900 | 120億6282万 | -2.11% | 13.3 | 3.52 |
| 11/13 | 1,721 | 1,721 | 1,640 | 1,674 | -2.73% | 44,600 | 124億3422万 | +0.36% | 13.71 | 3.63 |
| 11/12 | 1,739 | 1,739 | 1,700 | 1,721 | +1.18% | 24,700 | 127億8332万 | +2.68% | 14.1 | 3.73 |
| 11/11 | 1,700 | 1,728 | 1,688 | 1,701 | +1.8% | 27,500 | 126億3477万 | +0.95% | 13.93 | 3.69 |
| 11/10 | 1,670 | 1,678 | 1,659 | 1,671 | +2.52% | 28,800 | 124億1193万 | -1.3% | 13.69 | 3.63 |
| 11/07 | 1,639 | 1,639 | 1,611 | 1,630 | +1.94% | 39,900 | 121億739万 | -4.29% | 13.35 | 3.54 |
| 11/06 | 1,621 | 1,622 | 1,590 | 1,599 | -1.78% | 54,400 | 118億7713万 | -7.03% | 13.1 | 3.47 |
| 11/05 | 1,660 | 1,661 | 1,615 | 1,628 | -4.12% | 46,000 | 120億9253万 | -6.33% | 13.34 | 3.53 |
| 11/04 | 1,710 | 1,710 | 1,641 | 1,698 | +5.14% | 42,800 | 126億1248万 | -3.19% | 13.91 | 3.68 |
| 10/31 | 1,582 | 1,615 | 1,565 | 1,615 | +2.54% | 36,400 | 119億9597万 | -8.65% | 13.23 | 3.5 |
