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 | 1,891 | 1,909 | 1,880 | 1,890 | -1.31% | 9,500 | 320億72万 | -1.97% | 17.17 | 3.81 |
03/30 | 1,850 | 1,915 | 1,845 | 1,915 | 0% | 36,700 | 324億2401万 | -0.78% | 17.4 | 3.86 |
03/27 | 1,910 | 1,935 | 1,901 | 1,915 | -0.26% | 14,200 | 324億2401万 | -0.83% | 17.4 | 3.86 |
03/26 | 1,940 | 1,947 | 1,920 | 1,920 | -1.18% | 20,300 | 325億867万 | -0.57% | 17.44 | 3.87 |
03/25 | 1,955 | 1,980 | 1,940 | 1,943 | +0.15% | 23,400 | 328億9809万 | +0.62% | 17.65 | 3.91 |
03/24 | 1,990 | 1,991 | 1,940 | 1,940 | -1.47% | 26,500 | 328億4730万 | +0.41% | 17.62 | 3.91 |
03/23 | 2,129 | 2,131 | 1,967 | 1,969 | +3.14% | 67,800 | 319億2536万 | +1.97% | 17.13 | 3.8 |
03/20 | 1,910 | 1,910 | 1,895 | 1,909 | -0.05% | 8,100 | 309億5252万 | -1.09% | 16.61 | 3.68 |
03/19 | 1,926 | 1,940 | 1,891 | 1,910 | -0.52% | 22,600 | 309億6874万 | -1.29% | 16.62 | 3.68 |
03/18 | 1,940 | 1,970 | 1,904 | 1,920 | -2.54% | 36,700 | 311億3088万 | -1.08% | 16.7 | 3.7 |
03/17 | 1,955 | 1,975 | 1,953 | 1,970 | +1.08% | 26,900 | 319億4158万 | +1.03% | 17.14 | 3.8 |
03/16 | 1,945 | 1,949 | 1,931 | 1,949 | +1.51% | 12,100 | 316億108万 | -0.41% | 16.96 | 3.76 |
03/13 | 1,935 | 1,943 | 1,901 | 1,920 | +2.67% | 22,600 | 311億3088万 | -2.19% | 16.7 | 3.7 |
03/12 | 1,871 | 1,900 | 1,862 | 1,870 | -0.11% | 15,900 | 303億2018万 | -5.17% | 16.27 | 3.61 |
03/11 | 1,876 | 1,888 | 1,859 | 1,872 | -1.99% | 35,300 | 303億5260万 | -5.79% | 16.29 | 3.61 |
03/10 | 1,926 | 1,937 | 1,878 | 1,910 | -1.04% | 57,600 | 309億6874万 | -4.64% | 16.62 | 3.68 |
03/09 | 1,940 | 1,950 | 1,930 | 1,930 | -1.03% | 15,500 | 312億9302万 | -4.36% | 16.79 | 3.72 |
03/06 | 1,945 | 1,950 | 1,920 | 1,950 | +0.72% | 15,600 | 316億1730万 | -4.08% | 16.96 | 3.76 |
03/05 | 1,938 | 1,956 | 1,930 | 1,936 | -0.1% | 12,800 | 313億9030万 | -5.42% | 16.84 | 3.73 |
03/04 | 1,930 | 1,947 | 1,920 | 1,938 | +0.52% | 16,000 | 314億2273万 | -6.06% | 16.86 | 3.74 |
03/03 | 1,937 | 1,940 | 1,926 | 1,928 | -0.77% | 18,900 | 312億6059万 | -7.17% | 16.77 | 3.72 |
03/02 | 1,940 | 1,951 | 1,932 | 1,943 | -0.1% | 17,700 | 315億380万 | -7.12% | 16.9 | 3.75 |
02/27 | 1,975 | 1,976 | 1,942 | 1,945 | -1.32% | 14,400 | 315億3623万 | -7.73% | 16.92 | 3.75 |
02/26 | 1,951 | 1,971 | 1,929 | 1,971 | +1.23% | 21,600 | 319億5779万 | -7.16% | 17.15 | 3.8 |
02/25 | 1,945 | 1,965 | 1,916 | 1,947 | +1.14% | 32,600 | 315億6865万 | -8.89% | 16.94 | 3.76 |
02/24 | 1,935 | 1,950 | 1,923 | 1,925 | -0.62% | 24,100 | 312億1195万 | -10.55% | 16.75 | 3.71 |
02/23 | 1,935 | 1,957 | 1,935 | 1,937 | +0.73% | 11,500 | 314億651万 | -10.57% | 16.85 | 3.74 |
02/20 | 1,913 | 1,950 | 1,913 | 1,923 | -0.31% | 19,300 | 311億7952万 | -11.75% | 16.73 | 3.71 |
02/19 | 1,950 | 1,953 | 1,910 | 1,929 | -2.13% | 30,200 | 312億7680万 | -12.08% | 16.78 | 3.72 |
02/18 | 1,916 | 1,990 | 1,916 | 1,971 | +3.14% | 28,100 | 319億5779万 | -10.73% | 17.15 | 3.8 |
02/17 | 1,931 | 1,931 | 1,901 | 1,911 | -1.55% | 31,700 | 309億8495万 | -13.84% | 16.62 | 3.69 |
02/16 | 2,025 | 2,025 | 1,928 | 1,941 | -4.62% | 60,300 | 314億7137万 | -12.92% | 16.89 | 3.74 |
02/13 | 2,031 | 2,061 | 2,020 | 2,035 | -0.59% | 12,800 | 329億9549万 | -9.11% | 17.7 | 3.93 |
02/12 | 2,100 | 2,100 | 2,020 | 2,047 | -5.01% | 31,100 | 331億9005万 | -8.9% | 17.81 | 3.95 |
02/10 | 2,153 | 2,199 | 2,141 | 2,155 | +0.05% | 6,700 | 349億4117万 | -4.35% | 18.75 | 4.16 |
02/09 | 2,118 | 2,154 | 2,117 | 2,154 | +2.77% | 22,700 | 349億2495万 | -4.56% | 18.74 | 4.16 |
02/06 | 2,099 | 2,110 | 2,076 | 2,096 | -1.6% | 23,700 | 339億8454万 | -7.13% | 18.23 | 4.04 |
02/05 | 2,221 | 2,221 | 2,080 | 2,130 | -5.25% | 26,200 | 345億3582万 | -5.75% | 18.53 | 4.11 |
02/04 | 2,225 | 2,274 | 2,225 | 2,248 | -1.19% | 20,900 | 364億4907万 | -0.49% | 19.56 | 4.34 |
02/03 | 2,300 | 2,314 | 2,250 | 2,275 | -0.87% | 19,700 | 368億8685万 | +1.2% | 19.79 | 4.39 |
02/02 | 2,282 | 2,315 | 2,275 | 2,295 | +0.44% | 20,300 | 372億1113万 | +2.91% | 19.96 | 4.43 |
01/30 | 2,340 | 2,340 | 2,274 | 2,285 | -1.51% | 90,400 | 370億4899万 | +2.84% | 19.88 | 4.41 |
01/29 | 2,292 | 2,330 | 2,282 | 2,320 | +0.13% | 201,200 | 376億1648万 | +4.32% | 20.18 | 4.48 |
01/28 | 2,270 | 2,318 | 2,270 | 2,317 | +0.83% | 57,600 | 375億6783万 | +4.13% | 20.16 | 4.47 |
01/27 | 2,284 | 2,328 | 2,280 | 2,298 | -0.65% | 28,300 | 372億5977万 | +3.23% | 19.99 | 4.43 |
01/26 | 2,350 | 2,350 | 2,261 | 2,313 | -1.11% | 30,800 | 375億298万 | +3.82% | 20.12 | 4.46 |
01/23 | 2,324 | 2,339 | 2,285 | 2,339 | +0.95% | 39,000 | 379億2454万 | +4.7% | 20.35 | 4.51 |
01/22 | 2,320 | 2,350 | 2,270 | 2,317 | -0.13% | 52,100 | 375億6783万 | +2.8% | 20.16 | 4.47 |
01/21 | 2,343 | 2,343 | 2,243 | 2,320 | +0.26% | 67,900 | 376億1648万 | +2.34% | 20.18 | 4.48 |
01/20 | 2,300 | 2,369 | 2,238 | 2,314 | +1.49% | 74,300 | 375億1919万 | +1.67% | 20.13 | 4.46 |
01/19 | 2,299 | 2,300 | 2,273 | 2,280 | +0.57% | 29,700 | 369億6792万 | -0.13% | 19.83 | 4.4 |
01/16 | 2,295 | 2,298 | 2,235 | 2,267 | -1.39% | 25,300 | 367億5713万 | -1.22% | 19.72 | 4.37 |
01/15 | 2,300 | 2,300 | 2,222 | 2,299 | +1.05% | 37,700 | 372億7598万 | -0.04% | 20 | 4.43 |
01/14 | 2,239 | 2,275 | 2,200 | 2,275 | +2.25% | 34,000 | 368億8685万 | -1.09% | 19.79 | 4.39 |
01/13 | 2,169 | 2,225 | 2,141 | 2,225 | +1.69% | 33,200 | 360億7615万 | -3.13% | 19.36 | 4.29 |
01/09 | 2,195 | 2,198 | 2,155 | 2,188 | -0.32% | 33,400 | 354億7623万 | -4.66% | 19.03 | 4.22 |
01/08 | 2,197 | 2,205 | 2,121 | 2,195 | -1.13% | 28,100 | 355億8973万 | -4.32% | 19.1 | 4.23 |
01/07 | 2,170 | 2,243 | 2,150 | 2,220 | +0.91% | 39,200 | 359億9508万 | -3.18% | 19.31 | 4.28 |
01/06 | 2,248 | 2,250 | 2,100 | 2,200 | -2.14% | 52,600 | 356億7080万 | -3.97% | 19.14 | 4.24 |
01/05 | 2,194 | 2,254 | 2,194 | 2,248 | +4.36% | 36,100 | 364億4907万 | -1.62% | 19.56 | 4.34 |
2014 |
12/30 | 2,208 | 2,220 | 2,150 | 2,154 | -1.19% | 52,600 | 349億2495万 | -5.28% | 18.74 | 4.16 |
12/29 | 2,178 | 2,220 | 2,148 | 2,180 | +3.32% | 63,300 | 353億4652万 | -3.75% | 18.96 | 4.21 |
12/26 | 1,929 | 2,149 | 1,929 | 2,110 | +7.16% | 185,700 | 342億1154万 | -6.43% | 18.36 | 4.07 |
12/25 | 1,750 | 2,000 | 1,700 | 1,969 | +7.6% | 276,600 | 279億8736万 | -12.37% | 15.02 | 3.33 |
12/24 | 2,095 | 2,095 | 1,821 | 1,830 | -12.65% | 243,400 | 260億1162万 | -18.45% | 13.96 | 3.09 |
12/22 | 2,300 | 2,300 | 2,091 | 2,095 | -9.58% | 147,600 | 297億7833万 | -6.76% | 15.98 | 3.54 |
12/19 | 2,356 | 2,364 | 2,303 | 2,317 | -1.45% | 45,700 | 329億3383万 | +3.58% | 17.67 | 3.92 |
12/18 | 2,447 | 2,447 | 2,341 | 2,351 | -0.04% | 39,500 | 334億1711万 | +5.85% | 17.93 | 3.98 |
12/17 | 2,352 | 2,356 | 2,352 | 2,352 | 0% | 226,100 | 334億3132万 | +6.76% | 17.94 | 3.98 |
12/16 | 2,373 | 2,440 | 2,350 | 2,352 | -4.04% | 845,400 | 334億3132万 | +7.64% | 17.94 | 3.98 |
12/15 | 2,714 | 2,762 | 2,451 | 2,451 | -13.7% | 113,600 | 348億3851万 | +12.95% | 18.69 | 4.14 |
12/12 | 3,000 | 3,000 | 2,688 | 2,840 | +7.17% | 98,200 | 403億6776万 | +32.22% | 21.66 | 4.8 |
12/11 | 2,450 | 2,650 | 2,420 | 2,650 | +4.41% | 54,200 | 376億6710万 | +25.83% | 20.21 | 4.48 |
12/10 | 2,465 | 2,570 | 2,450 | 2,538 | +1.93% | 42,500 | 360億7513万 | +22.43% | 19.36 | 4.29 |
12/09 | 2,501 | 2,565 | 2,450 | 2,490 | -3.49% | 54,000 | 353億9286万 | +21.7% | 18.99 | 4.21 |
12/08 | 2,485 | 2,630 | 2,432 | 2,580 | +7.68% | 94,900 | 366億7212万 | +28.29% | 19.68 | 4.36 |
12/05 | 2,240 | 2,499 | 2,223 | 2,396 | +4.63% | 126,900 | 340億5674万 | +21.75% | 18.27 | 4.05 |
12/04 | 2,205 | 2,296 | 2,187 | 2,290 | +4.04% | 28,300 | 325億5006万 | +18.47% | 17.46 | 3.87 |
12/03 | 2,183 | 2,256 | 2,183 | 2,201 | +1.29% | 20,500 | 312億8501万 | +15.72% | 16.79 | 3.72 |
12/02 | 2,181 | 2,181 | 2,130 | 2,173 | +0.46% | 12,400 | 308億8702万 | +15.89% | 16.57 | 3.67 |
12/01 | 2,146 | 2,184 | 2,141 | 2,163 | -0.09% | 12,200 | 307億4488万 | +17.17% | 16.5 | 3.66 |
11/28 | 2,178 | 2,180 | 2,150 | 2,165 | -0.69% | 23,400 | 307億7331万 | +19.15% | 16.51 | 3.66 |
11/27 | 2,061 | 2,195 | 2,050 | 2,180 | +5.83% | 29,200 | 309億8652万 | +21.92% | 16.63 | 3.69 |
11/26 | 1,991 | 2,060 | 1,991 | 2,060 | +5.1% | 23,500 | 292億8084万 | +17.18% | 15.71 | 3.48 |
11/25 | 1,920 | 1,990 | 1,916 | 1,960 | +1.45% | 15,500 | 278億5944万 | +13.03% | 14.95 | 3.31 |
11/21 | 1,910 | 1,932 | 1,900 | 1,932 | 0% | 5,300 | 274億6144万 | +12.92% | 14.73 | 3.27 |
11/20 | 1,930 | 1,959 | 1,930 | 1,932 | +1.52% | 11,800 | 274億6144万 | +14.39% | 14.73 | 3.27 |
11/19 | 1,900 | 1,929 | 1,898 | 1,903 | +0.11% | 15,200 | 270億4924万 | +14.02% | 14.51 | 3.22 |
11/18 | 1,895 | 1,949 | 1,885 | 1,901 | +0.21% | 15,600 | 270億2081万 | +15.28% | 14.5 | 3.21 |
11/17 | 1,857 | 1,899 | 1,841 | 1,897 | +2.15% | 11,900 | 269億6395万 | +16.31% | 14.47 | 3.21 |
11/14 | 1,873 | 1,893 | 1,812 | 1,857 | -2.26% | 21,000 | 263億9539万 | +15.06% | 14.16 | 3.14 |
11/13 | 1,905 | 1,925 | 1,888 | 1,900 | -0.26% | 12,200 | 270億660万 | +18.97% | 14.49 | 3.21 |
11/12 | 1,910 | 1,940 | 1,890 | 1,905 | -0.26% | 26,000 | 270億7767万 | +20.65% | 14.53 | 3.22 |
11/11 | 1,910 | 1,990 | 1,840 | 1,910 | -3.05% | 50,300 | 271億4874万 | +22.44% | 14.57 | 3.23 |
11/10 | 1,901 | 2,045 | 1,901 | 1,970 | +3.74% | 68,200 | 280億158万 | +27.92% | 15.02 | 3.33 |
11/07 | 1,805 | 1,900 | 1,805 | 1,899 | +5.56% | 30,000 | 269億9238万 | +25.18% | 14.48 | 3.21 |
11/06 | 1,805 | 1,839 | 1,770 | 1,799 | -0.88% | 31,700 | 255億7098万 | +20.09% | 13.72 | 3.04 |
11/05 | 1,850 | 1,864 | 1,760 | 1,815 | -2.68% | 36,400 | 257億9841万 | +22.39% | 13.84 | 3.07 |
11/04 | 1,780 | 1,900 | 1,750 | 1,865 | +15.12% | 99,100 | 265億911万 | +27.04% | 14.22 | 3.15 |
10/31 | 1,504 | 1,620 | 1,496 | 1,620 | +7.28% | 32,400 | 230億2668万 | +11.65% | 12.35 | 2.74 |