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 | 1,535 | 1,545 | 1,497 | 1,498 | -0.4% | 1,005,300 | 4410億5859万 | -5.13% | 11.12 | 0.81 |
| 03/30 | 1,476 | 1,517 | 1,467 | 1,504 | +2.31% | 804,600 | 4428億2518万 | -5.17% | 11.16 | 0.81 |
| 03/27 | 1,472 | 1,489 | 1,451 | 1,470 | -1.8% | 868,400 | 4328億1450万 | -7.72% | 10.91 | 0.79 |
| 03/26 | 1,503 | 1,514 | 1,481 | 1,497 | -1.77% | 1,130,200 | 4407億6416万 | -6.44% | 11.11 | 0.81 |
| 03/25 | 1,507 | 1,524 | 1,495 | 1,524 | +0.79% | 1,223,400 | 4487億1381万 | -5.11% | 11.31 | 0.82 |
| 03/24 | 1,552 | 1,565 | 1,504 | 1,512 | -2.58% | 1,372,500 | 4451億8063万 | -6.26% | 11.22 | 0.81 |
| 03/23 | 1,558 | 1,572 | 1,542 | 1,552 | -0.39% | 846,500 | 4569億5790万 | -4.26% | 11.52 | 0.84 |
| 03/20 | 1,532 | 1,558 | 1,515 | 1,558 | +1.7% | 1,091,900 | 4587億2449万 | -4.12% | 11.57 | 0.84 |
| 03/19 | 1,529 | 1,547 | 1,510 | 1,532 | +1.79% | 1,822,700 | 4510億6927万 | -5.9% | 11.37 | 0.83 |
| 03/18 | 1,526 | 1,527 | 1,486 | 1,505 | -1.38% | 1,702,400 | 4431億1961万 | -7.61% | 11.17 | 0.81 |
| 03/17 | 1,528 | 1,559 | 1,505 | 1,526 | -1.42% | 1,260,200 | 4493億268万 | -6.38% | 11.33 | 0.82 |
| 03/16 | 1,580 | 1,587 | 1,540 | 1,548 | -3.55% | 1,350,900 | 4557億8017万 | -5.15% | 11.49 | 0.83 |
| 03/13 | 1,597 | 1,614 | 1,582 | 1,605 | +0.63% | 1,260,500 | 4725億6278万 | -1.59% | 11.91 | 0.86 |
| 03/12 | 1,592 | 1,600 | 1,581 | 1,595 | +1.01% | 624,900 | 4696億1846万 | -1.97% | 11.84 | 0.86 |
| 03/11 | 1,577 | 1,591 | 1,565 | 1,579 | +0.13% | 807,300 | 4649億755万 | -2.65% | 11.72 | 0.85 |
| 03/10 | 1,613 | 1,618 | 1,567 | 1,577 | -0.94% | 758,900 | 4643億1869万 | -2.41% | 11.71 | 0.85 |
| 03/09 | 1,606 | 1,612 | 1,583 | 1,592 | -1.61% | 927,500 | 4687億3516万 | -1.18% | 11.82 | 0.86 |
| 03/06 | 1,610 | 1,627 | 1,601 | 1,618 | +0.25% | 989,500 | 4763億9039万 | +0.75% | 12.01 | 0.87 |
| 03/05 | 1,658 | 1,676 | 1,600 | 1,614 | -4.38% | 1,733,200 | 4752億1266万 | +0.88% | 11.98 | 0.87 |
| 03/04 | 1,674 | 1,699 | 1,667 | 1,688 | -0.71% | 880,300 | 4970億60万 | +5.76% | 12.53 | 0.91 |
| 03/03 | 1,700 | 1,703 | 1,691 | 1,700 | +0.59% | 1,390,300 | 5005億3378万 | +6.99% | 12.62 | 0.92 |
| 03/02 | 1,657 | 1,702 | 1,657 | 1,690 | +1.99% | 1,598,200 | 4975億8946万 | +7.03% | 12.55 | 0.91 |
| 02/27 | 1,663 | 1,688 | 1,644 | 1,657 | -0.36% | 1,244,900 | 4878億7322万 | +5.68% | 12.3 | 0.89 |
| 02/26 | 1,651 | 1,670 | 1,636 | 1,663 | -0.18% | 1,072,500 | 4896億3981万 | +6.6% | 12.35 | 0.9 |
| 02/25 | 1,688 | 1,706 | 1,661 | 1,666 | -1.07% | 1,455,300 | 4905億2311万 | +7.35% | 12.37 | 0.9 |
| 02/24 | 1,672 | 1,690 | 1,672 | 1,684 | +0.96% | 2,448,000 | 4958億2288万 | +8.93% | 12.5 | 0.91 |
| 02/23 | 1,646 | 1,672 | 1,645 | 1,668 | +1.34% | 1,154,400 | 4911億1197万 | +8.45% | 12.38 | 0.9 |
| 02/20 | 1,668 | 1,679 | 1,641 | 1,646 | -0.84% | 1,477,800 | 4846億3447万 | +7.51% | 12.22 | 0.89 |
| 02/19 | 1,680 | 1,709 | 1,655 | 1,660 | -2.06% | 1,201,300 | 4887億5652万 | +8.85% | 12.32 | 0.89 |
| 02/18 | 1,706 | 1,737 | 1,690 | 1,695 | -1.17% | 1,276,100 | 4990億6162万 | +11.66% | 12.58 | 0.91 |
| 02/17 | 1,660 | 1,732 | 1,648 | 1,715 | +4.13% | 1,836,100 | 5049億5026万 | +13.58% | 12.73 | 0.92 |
| 02/16 | 1,623 | 1,659 | 1,595 | 1,647 | +0.49% | 1,241,000 | 4849億2890万 | +9.58% | 12.23 | 0.89 |
| 02/13 | 1,618 | 1,672 | 1,590 | 1,639 | +5.88% | 1,794,300 | 4825億7345万 | +9.49% | 12.17 | 0.88 |
| 02/12 | 1,562 | 1,597 | 1,531 | 1,548 | +1.71% | 1,040,300 | 4557億8017万 | +3.89% | 11.49 | 0.83 |
| 02/10 | 1,580 | 1,589 | 1,515 | 1,522 | -3.43% | 1,203,800 | 4481億2495万 | +2.35% | 11.3 | 0.82 |
| 02/09 | 1,559 | 1,592 | 1,547 | 1,576 | +2.27% | 759,800 | 4640億2426万 | +6.06% | 11.7 | 0.85 |
| 02/06 | 1,520 | 1,557 | 1,514 | 1,541 | +2.94% | 902,000 | 4537億1915万 | +3.98% | 11.44 | 0.83 |
| 02/05 | 1,491 | 1,513 | 1,467 | 1,497 | +1.42% | 784,100 | 4407億6416万 | +1.22% | 11.11 | 0.81 |
| 02/04 | 1,451 | 1,484 | 1,445 | 1,476 | +3.22% | 895,500 | 4345億8109万 | -0.07% | 10.96 | 0.8 |
| 02/03 | 1,444 | 1,457 | 1,421 | 1,430 | -0.97% | 774,400 | 4210億3724万 | -3.12% | 10.62 | 0.77 |
| 02/02 | 1,458 | 1,458 | 1,433 | 1,444 | -2.23% | 817,600 | 4251億5928万 | -2.23% | 10.72 | 0.78 |
| 01/30 | 1,487 | 1,501 | 1,472 | 1,477 | +0.75% | 726,200 | 4348億7553万 | -0.07% | 10.96 | 0.8 |
| 01/29 | 1,498 | 1,529 | 1,463 | 1,466 | -2.79% | 952,100 | 4316億3678万 | -0.61% | 10.88 | 0.79 |
| 01/28 | 1,469 | 1,513 | 1,450 | 1,508 | +0.6% | 891,100 | 4440億291万 | +2.45% | 11.19 | 0.81 |
| 01/27 | 1,475 | 1,502 | 1,473 | 1,499 | +2.88% | 1,115,100 | 4413億5302万 | +2.39% | 11.13 | 0.81 |
| 01/26 | 1,429 | 1,464 | 1,425 | 1,457 | +1.96% | 956,500 | 4289億8689万 | -0.07% | 10.82 | 0.79 |
| 01/23 | 1,461 | 1,469 | 1,422 | 1,429 | -1.18% | 1,333,800 | 4207億4281万 | -1.65% | 10.61 | 0.77 |
| 01/22 | 1,478 | 1,480 | 1,431 | 1,446 | -2.03% | 686,300 | 4257億4814万 | -0.28% | 10.73 | 0.78 |
| 01/21 | 1,492 | 1,492 | 1,451 | 1,476 | -1.67% | 732,400 | 4345億8109万 | +2% | 10.96 | 0.8 |
| 01/20 | 1,497 | 1,512 | 1,489 | 1,501 | +0.54% | 430,200 | 4419億4189万 | +4.16% | 11.14 | 0.81 |
| 01/19 | 1,503 | 1,514 | 1,488 | 1,493 | +0.61% | 592,600 | 4395億8643万 | +3.97% | 11.08 | 0.8 |
| 01/16 | 1,453 | 1,489 | 1,453 | 1,484 | -0.34% | 879,600 | 4369億3655万 | +3.63% | 11.02 | 0.8 |
| 01/15 | 1,485 | 1,496 | 1,466 | 1,489 | +0.13% | 728,500 | 4384億871万 | +4.2% | 11.05 | 0.8 |
| 01/14 | 1,512 | 1,525 | 1,486 | 1,487 | -1.46% | 807,000 | 4378億1984万 | +4.35% | 11.04 | 0.8 |
| 01/13 | 1,501 | 1,520 | 1,473 | 1,509 | -0.92% | 987,000 | 4442億9734万 | +6.27% | 11.2 | 0.81 |
| 01/09 | 1,526 | 1,565 | 1,515 | 1,523 | +0.93% | 1,609,700 | 4484億1938万 | +7.78% | 11.31 | 0.82 |
| 01/08 | 1,498 | 1,520 | 1,493 | 1,509 | +2.65% | 1,184,000 | 4442億9734万 | +7.33% | 11.2 | 0.81 |
| 01/07 | 1,445 | 1,479 | 1,438 | 1,470 | +0.68% | 637,500 | 4328億1450万 | +5.15% | 10.91 | 0.79 |
| 01/06 | 1,477 | 1,493 | 1,453 | 1,460 | -2.67% | 1,118,900 | 4298億7019万 | +5.04% | 10.84 | 0.79 |
| 01/05 | 1,497 | 1,513 | 1,473 | 1,500 | +1.49% | 1,522,100 | 4416億4745万 | +8.38% | 11.14 | 0.81 |
| 2014 |
| 12/30 | 1,489 | 1,496 | 1,469 | 1,478 | +0.75% | 766,100 | 4351億6996万 | +7.33% | 10.97 | 0.8 |
| 12/29 | 1,486 | 1,497 | 1,444 | 1,467 | +0.76% | 700,000 | 4319億3121万 | +7.16% | 10.89 | 0.79 |
| 12/26 | 1,432 | 1,464 | 1,427 | 1,456 | +0.34% | 464,200 | 4286億9246万 | +6.74% | 10.81 | 0.78 |
| 12/25 | 1,462 | 1,482 | 1,444 | 1,451 | +0.21% | 408,300 | 4272億2030万 | +6.53% | 10.77 | 0.78 |
| 12/24 | 1,473 | 1,480 | 1,445 | 1,448 | -0.55% | 764,700 | 4263億3701万 | +6.55% | 10.75 | 0.78 |
| 12/22 | 1,425 | 1,461 | 1,422 | 1,456 | +2.18% | 1,593,900 | 4286億9246万 | +7.37% | 10.81 | 0.78 |
| 12/19 | 1,408 | 1,435 | 1,395 | 1,425 | +4.17% | 1,703,800 | 4195億6508万 | +4.93% | 10.58 | 0.77 |
| 12/18 | 1,348 | 1,396 | 1,348 | 1,368 | +3.32% | 1,872,500 | 4027億8248万 | +0.96% | 10.16 | 0.74 |
| 12/17 | 1,317 | 1,346 | 1,298 | 1,324 | -0.68% | 1,307,000 | 3898億2749万 | -2.22% | 9.83 | 0.71 |
| 12/16 | 1,320 | 1,351 | 1,320 | 1,333 | -0.22% | 600,800 | 3924億7737万 | -1.33% | 9.9 | 0.72 |
| 12/15 | 1,343 | 1,368 | 1,334 | 1,336 | -1.62% | 531,900 | 3933億6066万 | -0.89% | 9.92 | 0.72 |
| 12/12 | 1,363 | 1,379 | 1,346 | 1,358 | -1.09% | 1,241,200 | 3998億3816万 | +0.97% | 10.08 | 0.73 |
| 12/11 | 1,324 | 1,384 | 1,317 | 1,373 | +3% | 1,295,200 | 4042億5464万 | +2.46% | 10.19 | 0.74 |
| 12/10 | 1,342 | 1,365 | 1,311 | 1,333 | -2.49% | 837,600 | 3924億7737万 | -0.15% | 9.9 | 0.72 |
| 12/09 | 1,381 | 1,383 | 1,358 | 1,367 | -2.22% | 934,300 | 4024億8805万 | +2.63% | 10.15 | 0.74 |
| 12/08 | 1,404 | 1,406 | 1,374 | 1,398 | +0.07% | 778,100 | 4116億1543万 | +5.43% | 10.38 | 0.75 |
| 12/05 | 1,404 | 1,424 | 1,380 | 1,397 | +0.72% | 686,200 | 4113億2099万 | +6.07% | 10.37 | 0.75 |
| 12/04 | 1,365 | 1,400 | 1,365 | 1,387 | +1.61% | 1,685,100 | 4083億7668万 | +6.12% | 10.3 | 0.75 |
| 12/03 | 1,369 | 1,380 | 1,356 | 1,365 | +1.19% | 1,010,500 | 4018億9918万 | +5.32% | 10.13 | 0.74 |
| 12/02 | 1,343 | 1,357 | 1,320 | 1,349 | -0.3% | 797,100 | 3971億8828万 | +4.82% | 10.01 | 0.73 |
| 12/01 | 1,329 | 1,353 | 1,304 | 1,353 | +3.84% | 1,398,400 | 3983億6600万 | +5.87% | 10.04 | 0.73 |
| 11/28 | 1,277 | 1,310 | 1,277 | 1,303 | +2.12% | 941,200 | 3836億4442万 | +2.68% | 9.67 | 0.7 |
| 11/27 | 1,287 | 1,296 | 1,262 | 1,276 | -2.67% | 1,388,000 | 3756億9477万 | +1.11% | 9.47 | 0.69 |
| 11/26 | 1,288 | 1,333 | 1,287 | 1,311 | +0.08% | 1,498,000 | 3859億9987万 | +4.63% | 9.73 | 0.71 |
| 11/25 | 1,339 | 1,343 | 1,291 | 1,310 | +1.39% | 1,738,700 | 3857億544万 | +5.22% | 9.72 | 0.71 |
| 11/21 | 1,302 | 1,312 | 1,265 | 1,292 | -2.86% | 2,160,600 | 3804億567万 | +4.36% | 9.59 | 0.7 |
| 11/20 | 1,391 | 1,397 | 1,323 | 1,330 | -5% | 1,922,900 | 3915億9407万 | +7.95% | 9.87 | 0.72 |
| 11/19 | 1,394 | 1,422 | 1,391 | 1,400 | +2.12% | 1,051,500 | 4122億429万 | +14.1% | 10.39 | 0.75 |
| 11/18 | 1,405 | 1,419 | 1,363 | 1,371 | -1.79% | 1,883,800 | 4036億6577万 | +12.38% | 10.18 | 0.74 |
| 11/17 | 1,451 | 1,458 | 1,393 | 1,396 | -6.06% | 2,029,100 | 4110億2656万 | +14.8% | 10.36 | 0.75 |
| 11/14 | 1,362 | 1,496 | 1,361 | 1,486 | +8.47% | 5,469,600 | 4375億2541万 | +22.51% | 11.03 | 0.8 |
| 11/13 | 1,294 | 1,396 | 1,291 | 1,370 | +3.47% | 3,702,800 | 4033億7134万 | +13.79% | 10.17 | 0.74 |
| 11/12 | 1,238 | 1,337 | 1,210 | 1,324 | +4.42% | 5,112,800 | 3898億2749万 | +10.06% | 9.83 | 0.71 |
| 11/11 | 1,272 | 1,291 | 1,257 | 1,268 | +1.36% | 1,001,000 | 3733億3931万 | +5.4% | 9.41 | 0.68 |
| 11/10 | 1,248 | 1,277 | 1,244 | 1,251 | 0% | 881,200 | 3683億3398万 | +3.99% | 9.29 | 0.67 |
| 11/07 | 1,238 | 1,269 | 1,232 | 1,251 | +1.87% | 1,010,800 | 3683億3398万 | +3.9% | 9.29 | 0.67 |
| 11/06 | 1,293 | 1,301 | 1,225 | 1,228 | -2.85% | 1,521,600 | 3615億6205万 | +1.74% | 9.12 | 0.66 |
| 11/05 | 1,245 | 1,269 | 1,234 | 1,264 | +1.12% | 1,653,500 | 3721億6159万 | +4.38% | 9.38 | 0.68 |
| 11/04 | 1,338 | 1,344 | 1,247 | 1,250 | +1.71% | 3,139,000 | 3680億3954万 | +2.8% | 9.28 | 0.67 |
| 10/31 | 1,159 | 1,237 | 1,144 | 1,229 | +6.68% | 2,351,000 | 3618億5648万 | +0.82% | 9.12 | 0.66 |
