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 | 2,226 | 2,239 | 2,166 | 2,166 | -1.41% | 1,133,200 | 4139億6527万 | +1.88% | 10.77 | 1.05 |
| 03/30 | 2,152 | 2,208 | 2,152 | 2,197 | +0.46% | 858,600 | 4198億8998万 | +3.39% | 10.92 | 1.07 |
| 03/27 | 2,185 | 2,197 | 2,164 | 2,187 | -1.17% | 886,600 | 4179億7878万 | +3.11% | 10.87 | 1.06 |
| 03/26 | 2,239 | 2,244 | 2,206 | 2,213 | -1.03% | 687,000 | 4229億4789万 | +4.49% | 11 | 1.07 |
| 03/25 | 2,220 | 2,246 | 2,220 | 2,236 | +0.18% | 1,079,100 | 4273億4364万 | +5.82% | 11.12 | 1.08 |
| 03/24 | 2,182 | 2,233 | 2,165 | 2,232 | +1.82% | 831,900 | 4265億7917万 | +5.93% | 11.1 | 1.08 |
| 03/23 | 2,210 | 2,227 | 2,186 | 2,192 | -0.59% | 786,400 | 4187億7480万 | +4.38% | 10.89 | 1.06 |
| 03/20 | 2,175 | 2,212 | 2,161 | 2,205 | +1.24% | 975,700 | 4212億5841万 | +5.25% | 10.96 | 1.07 |
| 03/19 | 2,134 | 2,192 | 2,133 | 2,178 | +2.78% | 1,257,900 | 4161億14万 | +4.36% | 10.82 | 1.06 |
| 03/18 | 2,136 | 2,137 | 2,098 | 2,119 | -0.42% | 743,600 | 4048億2838万 | +1.92% | 10.53 | 1.03 |
| 03/17 | 2,154 | 2,158 | 2,116 | 2,128 | -0.37% | 726,600 | 4065億4780万 | +2.55% | 10.58 | 1.03 |
| 03/16 | 2,112 | 2,154 | 2,107 | 2,136 | +1.62% | 1,274,200 | 4080億7617万 | +3.24% | 10.62 | 1.04 |
| 03/13 | 2,034 | 2,120 | 2,034 | 2,102 | +3.55% | 1,438,600 | 4015億8058万 | +1.79% | 10.45 | 1.02 |
| 03/12 | 2,014 | 2,038 | 2,001 | 2,030 | +1.15% | 616,300 | 3878億2520万 | -1.46% | 10.09 | 0.98 |
| 03/11 | 2,001 | 2,020 | 1,995 | 2,007 | -1.08% | 769,500 | 3834億3112万 | -2.48% | 9.97 | 0.97 |
| 03/10 | 2,060 | 2,066 | 2,016 | 2,029 | -0.98% | 557,300 | 3876億3416万 | -1.27% | 10.08 | 0.98 |
| 03/09 | 2,063 | 2,066 | 2,027 | 2,049 | -1.49% | 601,100 | 3914億5509万 | -0.1% | 10.18 | 0.99 |
| 03/06 | 2,060 | 2,081 | 2,030 | 2,080 | +1.61% | 555,000 | 3973億7755万 | +1.51% | 10.34 | 1.01 |
| 03/05 | 2,057 | 2,067 | 2,012 | 2,047 | -1.06% | 757,000 | 3910億7300万 | +0.05% | 10.17 | 0.99 |
| 03/04 | 2,077 | 2,079 | 2,036 | 2,069 | -0.43% | 478,500 | 3952億7603万 | +1.12% | 10.28 | 1 |
| 03/03 | 2,094 | 2,098 | 2,061 | 2,078 | -0.14% | 673,700 | 3969億9545万 | +1.66% | 10.33 | 1.01 |
| 03/02 | 2,137 | 2,151 | 2,077 | 2,081 | -1.47% | 727,800 | 3975億6859万 | +2.01% | 10.34 | 1.01 |
| 02/27 | 2,132 | 2,148 | 2,100 | 2,112 | -1.45% | 712,100 | 4034億9105万 | +3.63% | 10.5 | 1.02 |
| 02/26 | 2,126 | 2,150 | 2,113 | 2,143 | +0.42% | 541,600 | 4094億1350万 | +5.36% | 10.65 | 1.04 |
| 02/25 | 2,151 | 2,164 | 2,121 | 2,134 | -0.37% | 625,400 | 4076億9408万 | +5.07% | 10.61 | 1.03 |
| 02/24 | 2,129 | 2,155 | 2,127 | 2,142 | +1.9% | 804,700 | 4092億2245万 | +5.47% | 10.65 | 1.04 |
| 02/23 | 2,102 | 2,141 | 2,082 | 2,102 | 0% | 642,200 | 4015億8058万 | +3.6% | 10.45 | 1.02 |
| 02/20 | 2,119 | 2,121 | 2,069 | 2,102 | +0.24% | 500,000 | 4015億4527万 | +3.6% | 10.45 | 1.02 |
| 02/19 | 2,080 | 2,108 | 2,074 | 2,097 | +0.77% | 984,700 | 4005億9011万 | +3.35% | 10.42 | 1.02 |
| 02/18 | 2,070 | 2,092 | 2,058 | 2,081 | +1.27% | 683,200 | 3975億3363万 | +2.61% | 10.34 | 1.01 |
| 02/17 | 2,060 | 2,071 | 2,043 | 2,055 | -0.53% | 327,500 | 3925億6685万 | +1.33% | 10.21 | 1 |
| 02/16 | 2,025 | 2,070 | 2,025 | 2,066 | +2.43% | 680,700 | 3946億6818万 | +1.87% | 10.27 | 1 |
| 02/13 | 1,982 | 2,019 | 1,965 | 2,017 | +1.87% | 887,700 | 3853億771万 | -0.49% | 10.02 | 0.98 |
| 02/12 | 2,018 | 2,045 | 1,971 | 1,980 | -0.9% | 1,126,400 | 3782億3959万 | -2.46% | 9.84 | 0.96 |
| 02/10 | 1,997 | 1,999 | 1,967 | 1,998 | +0.05% | 624,600 | 3816億7813万 | -1.62% | 9.93 | 0.97 |
| 02/09 | 2,047 | 2,058 | 1,986 | 1,997 | -1.04% | 777,600 | 3814億8710万 | -1.87% | 9.92 | 0.97 |
| 02/06 | 1,995 | 2,029 | 1,983 | 2,018 | +2.07% | 978,000 | 3854億9874万 | -0.98% | 10.03 | 0.98 |
| 02/05 | 1,976 | 2,009 | 1,947 | 1,977 | -0.15% | 747,800 | 3776億6650万 | -3.14% | 9.82 | 0.96 |
| 02/04 | 1,938 | 1,994 | 1,937 | 1,980 | +2.54% | 707,100 | 3782億3959万 | -3.23% | 9.84 | 0.96 |
| 02/03 | 1,951 | 1,969 | 1,923 | 1,931 | -0.46% | 585,700 | 3688億7912万 | -5.76% | 9.6 | 0.94 |
| 02/02 | 1,975 | 1,990 | 1,911 | 1,940 | -2.81% | 840,900 | 3705億9839万 | -5.6% | 9.64 | 0.94 |
| 01/30 | 2,068 | 2,072 | 1,994 | 1,996 | -1.14% | 793,400 | 3812億9607万 | -3.11% | 9.92 | 0.97 |
| 01/29 | 2,047 | 2,054 | 2,010 | 2,019 | -0.54% | 818,500 | 3856億8977万 | -2.04% | 10.03 | 0.98 |
| 01/28 | 2,019 | 2,044 | 2,015 | 2,030 | +0.74% | 945,300 | 3877億9110万 | -1.41% | 10.09 | 0.98 |
| 01/27 | 2,030 | 2,042 | 1,999 | 2,015 | +1.26% | 785,100 | 3849億2565万 | -2.04% | 10.01 | 0.98 |
| 01/26 | 1,985 | 2,011 | 1,980 | 1,990 | -1.68% | 533,400 | 3801億4989万 | -3.16% | 9.89 | 0.96 |
| 01/23 | 2,030 | 2,042 | 2,016 | 2,024 | +0.3% | 791,300 | 3866億4492万 | -1.56% | 10.06 | 0.98 |
| 01/22 | 2,055 | 2,059 | 2,010 | 2,018 | -2.09% | 1,104,500 | 3854億9874万 | -1.9% | 10.03 | 0.98 |
| 01/21 | 2,135 | 2,135 | 2,053 | 2,061 | -4.01% | 1,400,500 | 3936億8974万 | +0.15% | 10.24 | 1 |
| 01/20 | 2,082 | 2,153 | 2,064 | 2,147 | +3.12% | 1,139,600 | 4101億1736万 | +4.22% | 10.67 | 1.04 |
| 01/19 | 2,122 | 2,122 | 2,058 | 2,082 | -1.05% | 756,000 | 3977億114万 | +1.07% | 10.35 | 1.01 |
| 01/16 | 2,064 | 2,106 | 2,052 | 2,104 | -0.14% | 932,700 | 4019億355万 | +1.89% | 10.46 | 1.02 |
| 01/15 | 2,112 | 2,123 | 2,088 | 2,107 | +1.59% | 982,900 | 4024億7661万 | +1.79% | 10.47 | 1.02 |
| 01/14 | 2,065 | 2,086 | 2,042 | 2,074 | +0.19% | 819,100 | 3961億7299万 | +0.05% | 10.31 | 1.01 |
| 01/13 | 2,027 | 2,078 | 1,980 | 2,070 | +0.34% | 1,274,900 | 3954億891万 | -0.43% | 10.29 | 1 |
| 01/09 | 2,060 | 2,072 | 2,032 | 2,063 | +0.68% | 694,200 | 3940億7178万 | -0.96% | 10.25 | 1 |
| 01/08 | 2,091 | 2,109 | 2,045 | 2,049 | -1.35% | 769,600 | 3913億9752万 | -1.87% | 10.18 | 0.99 |
| 01/07 | 2,028 | 2,097 | 2,028 | 2,077 | +2.87% | 1,001,600 | 3967億4604万 | -0.76% | 10.32 | 1.01 |
| 01/06 | 2,038 | 2,048 | 2,015 | 2,019 | -2.93% | 743,000 | 3856億6695万 | -3.67% | 10.03 | 0.98 |
| 01/05 | 2,056 | 2,100 | 2,025 | 2,080 | +0.1% | 619,400 | 3973億1910万 | -1.14% | 10.34 | 1.01 |
| 2014 |
| 12/30 | 2,102 | 2,105 | 2,073 | 2,078 | -0.72% | 417,600 | 3969億6054万 | -1.42% | 10.33 | 1.01 |
| 12/29 | 2,106 | 2,115 | 2,065 | 2,093 | -0.33% | 377,200 | 3998億2599万 | -0.76% | 10.4 | 1.01 |
| 12/26 | 2,061 | 2,109 | 2,058 | 2,100 | +1.55% | 571,900 | 4011億6321万 | -0.38% | 10.44 | 1.02 |
| 12/25 | 2,061 | 2,085 | 2,056 | 2,068 | -0.39% | 407,800 | 3950億5024万 | -1.94% | 10.28 | 1 |
| 12/24 | 2,100 | 2,112 | 2,061 | 2,076 | +0.63% | 711,300 | 3965億7848万 | -1.52% | 10.32 | 1.01 |
| 12/22 | 2,012 | 2,069 | 2,009 | 2,063 | +2.59% | 883,300 | 3940億6332万 | -2.04% | 10.25 | 1 |
| 12/19 | 2,006 | 2,021 | 1,991 | 2,011 | +1.21% | 1,445,200 | 3841億3056万 | -4.51% | 9.99 | 0.97 |
| 12/18 | 1,998 | 2,016 | 1,984 | 1,987 | +1.48% | 568,000 | 3795億4620万 | -5.74% | 9.87 | 0.96 |
| 12/17 | 1,941 | 1,986 | 1,935 | 1,958 | -1.11% | 1,082,400 | 3740億678万 | -7.16% | 9.73 | 0.95 |
| 12/16 | 1,984 | 2,007 | 1,973 | 1,980 | -1.35% | 1,224,800 | 3782億910万 | -6.16% | 9.84 | 0.96 |
| 12/15 | 2,000 | 2,032 | 2,000 | 2,007 | -1.91% | 750,700 | 3833億6650万 | -4.75% | 9.97 | 0.97 |
| 12/12 | 2,039 | 2,059 | 2,036 | 2,046 | -0.29% | 1,150,300 | 3908億1607万 | -2.66% | 10.17 | 0.99 |
| 12/11 | 2,050 | 2,081 | 2,045 | 2,052 | -2.24% | 1,401,300 | 3919億6216万 | -2.1% | 10.2 | 0.99 |
| 12/10 | 2,134 | 2,148 | 2,084 | 2,099 | -3.14% | 859,500 | 4009億3985万 | +0.29% | 10.43 | 1.02 |
| 12/09 | 2,183 | 2,186 | 2,150 | 2,167 | -1.86% | 795,600 | 4139億2885万 | +3.73% | 10.77 | 1.05 |
| 12/08 | 2,222 | 2,236 | 2,199 | 2,208 | +0.05% | 852,900 | 4217億6045万 | +6.15% | 10.97 | 1.07 |
| 12/05 | 2,221 | 2,229 | 2,180 | 2,207 | +0.36% | 548,200 | 4215億6944万 | +6.98% | 10.97 | 1.07 |
| 12/04 | 2,222 | 2,232 | 2,189 | 2,199 | -0.95% | 887,800 | 4200億4132万 | +7.58% | 10.93 | 1.07 |
| 12/03 | 2,214 | 2,242 | 2,194 | 2,220 | +2.12% | 1,280,900 | 4240億5263万 | +9.68% | 11.03 | 1.08 |
| 12/02 | 2,160 | 2,185 | 2,120 | 2,174 | -0.55% | 1,287,600 | 4152億6595万 | +8.59% | 10.8 | 1.05 |
| 12/01 | 2,172 | 2,197 | 2,165 | 2,186 | +0.28% | 976,800 | 4175億5813万 | +10.35% | 10.86 | 1.06 |
| 11/28 | 2,162 | 2,192 | 2,158 | 2,180 | +1.49% | 1,009,200 | 4164億1204万 | +11.28% | 10.83 | 1.06 |
| 11/27 | 2,218 | 2,234 | 2,146 | 2,148 | -2.85% | 1,867,200 | 4102億9957万 | +10.84% | 10.67 | 1.04 |
| 11/26 | 2,189 | 2,224 | 2,176 | 2,211 | +1.8% | 2,349,000 | 4223億3350万 | +15.28% | 10.99 | 1.07 |
| 11/25 | 2,146 | 2,192 | 2,146 | 2,172 | +3.04% | 2,073,000 | 4148億8392万 | +14.56% | 10.79 | 1.05 |
| 11/21 | 2,081 | 2,128 | 2,077 | 2,108 | +1.59% | 1,127,200 | 4026億5898万 | +12.43% | 10.47 | 1.02 |
| 11/20 | 2,125 | 2,135 | 2,073 | 2,075 | -2.4% | 1,000,700 | 3962億8702万 | +11.62% | 10.31 | 1.01 |
| 11/19 | 2,060 | 2,167 | 2,059 | 2,126 | +4.32% | 2,224,500 | 4060億2709万 | +15.23% | 10.56 | 1.03 |
| 11/18 | 2,054 | 2,075 | 2,019 | 2,038 | 0% | 1,154,900 | 3892億2070万 | +11.37% | 10.13 | 0.99 |
| 11/17 | 2,068 | 2,068 | 2,025 | 2,038 | -1.16% | 1,329,400 | 3892億2070万 | +11.98% | 10.13 | 0.99 |
| 11/14 | 2,067 | 2,070 | 2,021 | 2,062 | +0.78% | 2,414,500 | 3938億426万 | +13.92% | 10.24 | 1 |
| 11/13 | 2,029 | 2,053 | 2,015 | 2,046 | +0.79% | 1,553,200 | 3907億4855万 | +13.79% | 10.16 | 0.99 |
| 11/12 | 1,990 | 2,049 | 1,988 | 2,030 | +3.57% | 2,003,500 | 3876億9285万 | +13.47% | 10.09 | 0.98 |
| 11/11 | 1,933 | 1,977 | 1,927 | 1,960 | +2.67% | 1,179,100 | 3743億2413万 | +9.99% | 9.74 | 0.95 |
| 11/10 | 1,887 | 1,911 | 1,874 | 1,909 | +0.74% | 758,400 | 3645億8406万 | +7.49% | 9.48 | 0.93 |
| 11/07 | 1,911 | 1,937 | 1,885 | 1,895 | +0.37% | 843,200 | 3619億1032万 | +6.88% | 9.41 | 0.92 |
| 11/06 | 1,980 | 1,987 | 1,887 | 1,888 | -4.11% | 1,462,000 | 3605億7344万 | +6.49% | 9.38 | 0.92 |
| 11/05 | 2,000 | 2,009 | 1,957 | 1,969 | -2.48% | 1,229,000 | 3760億4296万 | +11.05% | 9.78 | 0.95 |
| 11/04 | 2,050 | 2,096 | 2,017 | 2,019 | +3.96% | 3,258,700 | 3855億9205万 | +14.13% | 10.03 | 0.98 |
| 10/31 | 1,700 | 1,948 | 1,696 | 1,942 | +10.03% | 2,146,000 | 3708億8646万 | +10.09% | 9.65 | 0.94 |
