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 | 4,665 | 4,705 | 4,605 | 4,630 | 0% | 126,500 | 918億2679万 | +4.42% | 21.27 | 1.75 |
| 03/30 | 4,545 | 4,670 | 4,540 | 4,630 | +1.76% | 87,400 | 918億2679万 | +5.06% | 21.27 | 1.75 |
| 03/27 | 4,460 | 4,630 | 4,445 | 4,550 | +1.68% | 131,900 | 902億4015万 | +3.95% | 20.9 | 1.72 |
| 03/26 | 4,545 | 4,545 | 4,455 | 4,475 | -2.29% | 151,500 | 887億5267万 | +2.83% | 20.55 | 1.69 |
| 03/25 | 4,615 | 4,665 | 4,555 | 4,580 | -1.51% | 101,500 | 908億3514万 | +5.7% | 21.04 | 1.73 |
| 03/24 | 4,610 | 4,670 | 4,555 | 4,650 | +0.65% | 63,700 | 922億2345万 | +7.91% | 21.36 | 1.76 |
| 03/23 | 4,660 | 4,690 | 4,595 | 4,620 | -1.07% | 82,100 | 916億2846万 | +7.94% | 21.22 | 1.75 |
| 03/20 | 4,620 | 4,680 | 4,580 | 4,670 | 0% | 85,300 | 926億2011万 | +9.96% | 21.45 | 1.77 |
| 03/19 | 4,675 | 4,755 | 4,630 | 4,670 | -0.21% | 74,800 | 926億2011万 | +10.87% | 21.45 | 1.77 |
| 03/18 | 4,695 | 4,715 | 4,600 | 4,680 | -1.68% | 108,700 | 928億1844万 | +12.04% | 21.5 | 1.77 |
| 03/17 | 4,770 | 4,835 | 4,660 | 4,760 | -0.63% | 134,300 | 944億508万 | +15% | 21.86 | 1.8 |
| 03/16 | 4,680 | 4,840 | 4,670 | 4,790 | +5.74% | 230,500 | 950億7万 | +16.91% | 22 | 1.81 |
| 03/13 | 4,505 | 4,550 | 4,460 | 4,530 | +0.55% | 94,500 | 898億4349万 | +11.69% | 20.81 | 1.71 |
| 03/12 | 4,460 | 4,540 | 4,430 | 4,505 | +1.35% | 88,600 | 893億4766万 | +11.93% | 20.69 | 1.7 |
| 03/11 | 4,350 | 4,455 | 4,335 | 4,445 | +0.91% | 85,900 | 881億5768万 | +11.21% | 20.42 | 1.68 |
| 03/10 | 4,335 | 4,430 | 4,335 | 4,405 | +1.61% | 79,500 | 873億6436万 | +11.01% | 20.23 | 1.67 |
| 03/09 | 4,370 | 4,385 | 4,310 | 4,335 | -1.59% | 74,600 | 859億7605万 | +10.11% | 19.91 | 1.64 |
| 03/06 | 4,275 | 4,435 | 4,220 | 4,405 | +2.92% | 154,700 | 873億6436万 | +12.66% | 20.23 | 1.67 |
| 03/05 | 4,035 | 4,285 | 4,015 | 4,280 | +4.26% | 213,600 | 848億8524万 | +10.28% | 19.66 | 1.62 |
| 03/04 | 3,955 | 4,140 | 3,955 | 4,105 | +2.75% | 118,400 | 814億1446万 | +6.32% | 18.85 | 1.55 |
| 03/03 | 4,025 | 4,095 | 3,930 | 3,995 | -0.75% | 69,100 | 792億3283万 | +3.87% | 18.35 | 1.51 |
| 03/02 | 4,100 | 4,145 | 4,015 | 4,025 | -2.19% | 73,800 | 798億2782万 | +4.95% | 18.49 | 1.52 |
| 02/27 | 4,050 | 4,210 | 4,045 | 4,115 | +1.86% | 152,200 | 816億1279万 | +7.58% | 18.9 | 1.56 |
| 02/26 | 3,950 | 4,050 | 3,950 | 4,040 | +1.76% | 95,000 | 801億2532万 | +6.06% | 18.56 | 1.53 |
| 02/25 | 3,900 | 4,015 | 3,900 | 3,970 | +0.89% | 94,600 | 787億3701万 | +4.58% | 18.23 | 1.5 |
| 02/24 | 3,900 | 3,965 | 3,890 | 3,935 | +1.29% | 75,400 | 780億4285万 | +3.83% | 18.07 | 1.49 |
| 02/23 | 3,915 | 3,915 | 3,830 | 3,885 | -1.4% | 80,800 | 770億5120万 | +2.8% | 17.84 | 1.47 |
| 02/20 | 3,960 | 3,985 | 3,900 | 3,940 | -1.25% | 57,800 | 781億4202万 | +4.59% | 18.1 | 1.49 |
| 02/19 | 3,985 | 4,000 | 3,945 | 3,990 | +0.13% | 99,400 | 791億3367万 | +6.31% | 18.33 | 1.51 |
| 02/18 | 3,920 | 3,990 | 3,910 | 3,985 | +1.92% | 102,500 | 790億3450万 | +6.69% | 18.3 | 1.51 |
| 02/17 | 3,825 | 3,920 | 3,810 | 3,910 | +2.62% | 115,500 | 775億4703万 | +5.11% | 17.96 | 1.48 |
| 02/16 | 3,805 | 3,830 | 3,785 | 3,810 | +0.26% | 54,300 | 755億6373万 | +2.81% | 17.5 | 1.44 |
| 02/13 | 3,790 | 3,815 | 3,760 | 3,800 | +0.53% | 69,700 | 753億6540万 | +2.9% | 17.45 | 1.44 |
| 02/12 | 3,770 | 3,820 | 3,765 | 3,780 | +1.48% | 115,400 | 749億6874万 | +2.77% | 17.36 | 1.43 |
| 02/10 | 3,690 | 3,730 | 3,665 | 3,725 | +0.13% | 30,000 | 738億7792万 | +1.61% | 17.11 | 1.41 |
| 02/09 | 3,780 | 3,790 | 3,685 | 3,720 | -1.06% | 37,300 | 737億7876万 | +1.64% | 17.09 | 1.41 |
| 02/06 | 3,790 | 3,795 | 3,750 | 3,760 | -0.27% | 73,700 | 745億7208万 | +2.87% | 17.27 | 1.42 |
| 02/05 | 3,780 | 3,800 | 3,760 | 3,770 | -0.66% | 57,200 | 747億7041万 | +3.32% | 17.32 | 1.43 |
| 02/04 | 3,750 | 3,795 | 3,750 | 3,795 | +1.74% | 120,600 | 752億6623万 | +4.2% | 17.43 | 1.43 |
| 02/03 | 3,800 | 3,800 | 3,710 | 3,730 | +3.18% | 131,300 | 739億7709万 | +2.73% | 17.13 | 1.41 |
| 02/02 | 3,655 | 3,655 | 3,590 | 3,615 | -1.36% | 39,800 | 716億9629万 | -0.22% | 16.6 | 1.37 |
| 01/30 | 3,660 | 3,695 | 3,650 | 3,665 | -0.54% | 51,500 | 726億8794万 | +1.22% | 16.83 | 1.39 |
| 01/29 | 3,745 | 3,770 | 3,670 | 3,685 | -2.12% | 52,200 | 730億8460万 | +1.82% | 16.93 | 1.39 |
| 01/28 | 3,700 | 3,780 | 3,690 | 3,765 | +0.67% | 89,100 | 746億7124万 | +4.26% | 17.29 | 1.42 |
| 01/27 | 3,720 | 3,780 | 3,700 | 3,740 | +0.27% | 63,200 | 741億7542万 | +3.86% | 17.18 | 1.41 |
| 01/26 | 3,705 | 3,745 | 3,620 | 3,730 | -0.67% | 71,200 | 739億7709万 | +3.78% | 17.13 | 1.41 |
| 01/23 | 3,720 | 3,770 | 3,705 | 3,755 | +0.94% | 88,300 | 744億7291万 | +4.63% | 17.25 | 1.42 |
| 01/22 | 3,745 | 3,745 | 3,690 | 3,720 | -0.27% | 56,800 | 737億7876万 | +3.79% | 17.09 | 1.41 |
| 01/21 | 3,790 | 3,790 | 3,685 | 3,730 | -1.97% | 90,200 | 739億7709万 | +4.34% | 17.13 | 1.41 |
| 01/20 | 3,660 | 3,845 | 3,650 | 3,805 | +3.82% | 392,500 | 754億6456万 | +6.82% | 17.48 | 1.44 |
| 01/19 | 3,580 | 3,680 | 3,570 | 3,665 | +2.37% | 173,800 | 726億8794万 | +3.39% | 16.83 | 1.39 |
| 01/16 | 3,545 | 3,585 | 3,535 | 3,580 | -0.28% | 61,200 | 710億214万 | +1.22% | 16.44 | 1.35 |
| 01/15 | 3,555 | 3,595 | 3,550 | 3,590 | +0.98% | 30,800 | 712億47万 | +1.58% | 16.49 | 1.36 |
| 01/14 | 3,570 | 3,570 | 3,535 | 3,555 | -1.25% | 35,700 | 705億631万 | +0.65% | 16.33 | 1.34 |
| 01/13 | 3,555 | 3,605 | 3,530 | 3,600 | +1.27% | 68,700 | 713億9880万 | +1.93% | 16.53 | 1.36 |
| 01/09 | 3,505 | 3,600 | 3,500 | 3,555 | +2.01% | 119,100 | 705億631万 | +0.65% | 16.33 | 1.34 |
| 01/08 | 3,440 | 3,515 | 3,440 | 3,485 | +1.31% | 50,500 | 691億1800万 | -1.41% | 16.01 | 1.32 |
| 01/07 | 3,450 | 3,490 | 3,430 | 3,440 | -0.86% | 56,500 | 682億2552万 | -2.82% | 15.8 | 1.3 |
| 01/06 | 3,560 | 3,580 | 3,440 | 3,470 | -3.21% | 79,000 | 688億2051万 | -2.14% | 15.94 | 1.31 |
| 01/05 | 3,600 | 3,620 | 3,565 | 3,585 | 0% | 44,400 | 711億130万 | +0.9% | 16.47 | 1.36 |
| 2014 |
| 12/30 | 3,625 | 3,635 | 3,570 | 3,585 | -0.69% | 72,800 | 711億130万 | +0.76% | 16.47 | 1.36 |
| 12/29 | 3,620 | 3,630 | 3,580 | 3,610 | +0.14% | 61,000 | 715億9713万 | +1.38% | 16.58 | 1.36 |
| 12/26 | 3,550 | 3,605 | 3,545 | 3,605 | +2.41% | 61,800 | 714億9796万 | +1.32% | 16.56 | 1.36 |
| 12/25 | 3,515 | 3,530 | 3,460 | 3,520 | +0.28% | 47,700 | 698億1216万 | -1.1% | 16.17 | 1.33 |
| 12/24 | 3,595 | 3,595 | 3,505 | 3,510 | -2.09% | 85,700 | 696億1383万 | -1.6% | 16.12 | 1.33 |
| 12/22 | 3,570 | 3,585 | 3,540 | 3,585 | -0.42% | 49,400 | 711億130万 | +0.28% | 16.47 | 1.36 |
| 12/19 | 3,560 | 3,600 | 3,510 | 3,600 | +3% | 80,100 | 713億9880万 | +0.59% | 16.53 | 1.36 |
| 12/18 | 3,555 | 3,570 | 3,495 | 3,495 | -0.14% | 69,200 | 693億1633万 | -2.27% | 16.05 | 1.32 |
| 12/17 | 3,560 | 3,565 | 3,490 | 3,500 | -2.37% | 58,500 | 694億1550万 | -2.1% | 16.08 | 1.32 |
| 12/16 | 3,585 | 3,595 | 3,510 | 3,585 | 0% | 124,300 | 695億5975万 | +0.45% | 16.11 | 1.33 |
| 12/15 | 3,605 | 3,630 | 3,570 | 3,585 | -1.24% | 108,400 | 695億5975万 | +0.7% | 16.11 | 1.33 |
| 12/12 | 3,600 | 3,630 | 3,565 | 3,630 | +3.71% | 263,400 | 704億3289万 | +1.88% | 16.31 | 1.34 |
| 12/11 | 3,380 | 3,520 | 3,365 | 3,500 | +2.94% | 109,000 | 679億1050万 | -1.91% | 15.73 | 1.29 |
| 12/10 | 3,355 | 3,405 | 3,350 | 3,400 | +0.15% | 85,400 | 659億7020万 | -5.16% | 15.28 | 1.26 |
| 12/09 | 3,425 | 3,440 | 3,390 | 3,395 | -1.59% | 101,000 | 658億7318万 | -6.01% | 15.26 | 1.26 |
| 12/08 | 3,495 | 3,510 | 3,445 | 3,450 | -1.99% | 74,000 | 669億4035万 | -5.01% | 15.5 | 1.28 |
| 12/05 | 3,490 | 3,525 | 3,465 | 3,520 | -0.14% | 75,100 | 682億9856万 | -3.38% | 15.82 | 1.3 |
| 12/04 | 3,580 | 3,595 | 3,510 | 3,525 | -1.4% | 97,100 | 683億9557万 | -3.42% | 15.84 | 1.3 |
| 12/03 | 3,595 | 3,610 | 3,575 | 3,575 | -0.14% | 119,800 | 693億6572万 | -2.22% | 16.06 | 1.32 |
| 12/02 | 3,620 | 3,620 | 3,575 | 3,580 | -1.51% | 78,100 | 694億6274万 | -2.21% | 16.09 | 1.32 |
| 12/01 | 3,615 | 3,635 | 3,610 | 3,635 | +0.55% | 184,800 | 705億2990万 | -0.87% | 16.33 | 1.34 |
| 11/28 | 3,605 | 3,615 | 3,580 | 3,615 | +0.56% | 212,000 | 701億4184万 | -1.53% | 16.24 | 1.34 |
| 11/27 | 3,620 | 3,620 | 3,585 | 3,595 | -0.96% | 163,300 | 697億5378万 | -2.2% | 16.15 | 1.33 |
| 11/26 | 3,600 | 3,640 | 3,590 | 3,630 | -2.68% | 765,500 | 704億3289万 | -1.31% | 16.31 | 1.34 |
| 11/25 | 3,650 | 3,820 | 3,650 | 3,730 | +2.47% | 282,100 | 616億6809万 | +1.33% | 14.28 | 1.18 |
| 11/21 | 3,545 | 3,650 | 3,535 | 3,640 | +2.39% | 153,100 | 601億8012万 | -0.87% | 13.94 | 1.15 |
| 11/20 | 3,585 | 3,590 | 3,530 | 3,555 | -1.66% | 217,200 | 587億7481万 | -3.08% | 13.61 | 1.12 |
| 11/19 | 3,665 | 3,700 | 3,605 | 3,615 | -3.08% | 224,600 | 597億6679万 | -1.53% | 13.84 | 1.14 |
| 11/18 | 3,730 | 3,760 | 3,660 | 3,730 | +0.67% | 272,500 | 616億6809万 | +1.72% | 14.28 | 1.18 |
| 11/17 | 3,880 | 3,885 | 3,655 | 3,705 | +0.68% | 325,800 | 612億5476万 | +1.17% | 14.19 | 1.17 |
| 11/14 | 3,585 | 3,700 | 3,525 | 3,680 | +4.55% | 221,100 | 608億4144万 | +0.63% | 14.09 | 1.16 |
| 11/13 | 3,500 | 3,565 | 3,470 | 3,520 | +1.29% | 135,900 | 581億9616万 | -3.69% | 13.48 | 1.11 |
| 11/12 | 3,425 | 3,510 | 3,375 | 3,475 | +3.42% | 271,100 | 574億5217万 | -5.13% | 13.31 | 1.1 |
| 11/11 | 3,350 | 3,395 | 3,310 | 3,360 | +0.3% | 321,000 | 555億5088万 | -8.55% | 12.86 | 1.06 |
| 11/10 | 3,300 | 3,470 | 3,240 | 3,350 | -8.72% | 433,300 | 553億8555万 | -9.12% | 12.83 | 1.06 |
| 11/07 | 3,750 | 3,795 | 3,665 | 3,670 | -2.13% | 81,500 | 606億7611万 | -0.65% | 14.05 | 1.16 |
| 11/06 | 3,930 | 3,950 | 3,720 | 3,750 | -4.58% | 80,200 | 619億9875万 | +1.46% | 14.36 | 1.18 |
| 11/05 | 4,015 | 4,045 | 3,915 | 3,930 | -3.44% | 67,900 | 649億7469万 | +6.3% | 15.05 | 1.24 |
| 11/04 | 4,150 | 4,180 | 4,050 | 4,070 | +4.23% | 123,300 | 672億8931万 | +10.24% | 15.58 | 1.28 |
| 10/31 | 3,695 | 3,995 | 3,695 | 3,905 | +4.83% | 88,500 | 645億6136万 | +6.17% | 14.95 | 1.23 |
