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 | 1,350 | 1,367 | 1,349 | 1,350 | +0.37% | 7,800 | 137億7000万 | -1.39% | 6.45 | 0.45 |
| 03/30 | 1,333 | 1,353 | 1,320 | 1,345 | -0.07% | 12,200 | 137億1900万 | -1.54% | 6.42 | 0.44 |
| 03/27 | 1,341 | 1,377 | 1,338 | 1,346 | -2.89% | 28,700 | 137億2920万 | -1.32% | 6.43 | 0.44 |
| 03/26 | 1,418 | 1,418 | 1,368 | 1,386 | -2.53% | 26,100 | 141億3720万 | +1.69% | 6.62 | 0.46 |
| 03/25 | 1,435 | 1,436 | 1,416 | 1,422 | -1.04% | 14,300 | 145億440万 | +4.56% | 6.79 | 0.47 |
| 03/24 | 1,430 | 1,439 | 1,422 | 1,437 | +0.07% | 10,800 | 146億5740万 | +6.05% | 6.86 | 0.48 |
| 03/23 | 1,425 | 1,444 | 1,420 | 1,436 | +0.77% | 10,100 | 146億4720万 | +6.61% | 6.86 | 0.47 |
| 03/20 | 1,440 | 1,446 | 1,416 | 1,425 | -1.04% | 11,900 | 145億3500万 | +6.34% | 6.81 | 0.47 |
| 03/19 | 1,448 | 1,448 | 1,400 | 1,440 | -0.55% | 13,700 | 146億8800万 | +8.11% | 6.88 | 0.48 |
| 03/18 | 1,432 | 1,450 | 1,413 | 1,448 | +2.12% | 22,100 | 147億6960万 | +9.28% | 6.92 | 0.48 |
| 03/17 | 1,428 | 1,440 | 1,411 | 1,418 | -0.42% | 14,100 | 144億6360万 | +7.83% | 6.77 | 0.47 |
| 03/16 | 1,385 | 1,427 | 1,382 | 1,424 | +3.04% | 21,800 | 145億2480万 | +9.12% | 6.8 | 0.47 |
| 03/13 | 1,383 | 1,390 | 1,365 | 1,382 | +1.39% | 25,300 | 140億9640万 | +6.72% | 6.6 | 0.46 |
| 03/12 | 1,351 | 1,365 | 1,340 | 1,363 | +0.89% | 16,700 | 139億260万 | +5.82% | 6.51 | 0.45 |
| 03/11 | 1,350 | 1,356 | 1,341 | 1,351 | -0.37% | 13,800 | 137億8020万 | +5.46% | 6.45 | 0.45 |
| 03/10 | 1,355 | 1,359 | 1,345 | 1,356 | +0.82% | 10,400 | 138億3120万 | +6.44% | 6.48 | 0.45 |
| 03/09 | 1,344 | 1,353 | 1,343 | 1,345 | +0.37% | 11,300 | 137億1900万 | +6.16% | 6.42 | 0.44 |
| 03/06 | 1,332 | 1,343 | 1,332 | 1,340 | +1.13% | 8,500 | 136億6800万 | +6.26% | 6.4 | 0.44 |
| 03/05 | 1,326 | 1,338 | 1,322 | 1,325 | -0.15% | 5,500 | 135億1500万 | +5.58% | 6.33 | 0.44 |
| 03/04 | 1,310 | 1,330 | 1,310 | 1,327 | +1.07% | 9,500 | 135億3540万 | +6.16% | 6.34 | 0.44 |
| 03/03 | 1,318 | 1,329 | 1,311 | 1,313 | -0.38% | 9,600 | 133億9260万 | +5.55% | 6.27 | 0.43 |
| 03/02 | 1,315 | 1,331 | 1,315 | 1,318 | -0.08% | 8,800 | 134億4360万 | +6.38% | 6.3 | 0.44 |
| 02/27 | 1,320 | 1,340 | 1,319 | 1,319 | +0.46% | 15,800 | 134億5380万 | +6.89% | 6.3 | 0.44 |
| 02/26 | 1,288 | 1,318 | 1,288 | 1,313 | +1.16% | 21,700 | 133億9260万 | +6.92% | 6.27 | 0.43 |
| 02/25 | 1,287 | 1,308 | 1,287 | 1,298 | +1.01% | 9,700 | 132億3960万 | +6.22% | 6.2 | 0.43 |
| 02/24 | 1,293 | 1,309 | 1,285 | 1,285 | +0.08% | 14,900 | 131億700万 | +5.5% | 6.14 | 0.42 |
| 02/23 | 1,319 | 1,340 | 1,282 | 1,284 | -2.73% | 22,800 | 130億9680万 | +5.77% | 6.13 | 0.42 |
| 02/20 | 1,341 | 1,341 | 1,310 | 1,320 | 0% | 15,700 | 134億6400万 | +9.09% | 6.3 | 0.44 |
| 02/19 | 1,285 | 1,321 | 1,285 | 1,320 | +3.29% | 24,600 | 134億6400万 | +9.63% | 6.3 | 0.44 |
| 02/18 | 1,259 | 1,283 | 1,259 | 1,278 | +1.75% | 22,800 | 130億3560万 | +6.59% | 6.1 | 0.42 |
| 02/17 | 1,251 | 1,259 | 1,251 | 1,256 | +0.48% | 8,100 | 128億1120万 | +5.1% | 6 | 0.42 |
| 02/16 | 1,250 | 1,257 | 1,240 | 1,250 | +0.97% | 11,100 | 127億5000万 | +4.87% | 5.97 | 0.41 |
| 02/13 | 1,255 | 1,255 | 1,221 | 1,238 | -1.35% | 18,800 | 126億2760万 | +4.12% | 5.91 | 0.41 |
| 02/12 | 1,218 | 1,257 | 1,211 | 1,255 | +5.37% | 56,900 | 128億100万 | +5.82% | 5.99 | 0.41 |
| 02/10 | 1,180 | 1,193 | 1,180 | 1,191 | +1.19% | 5,000 | 121億4820万 | +0.68% | 5.69 | 0.39 |
| 02/09 | 1,179 | 1,185 | 1,161 | 1,177 | -0.34% | 14,400 | 120億540万 | -0.51% | 5.62 | 0.39 |
| 02/06 | 1,190 | 1,193 | 1,181 | 1,181 | -0.67% | 5,200 | 120億4620万 | -0.17% | 5.64 | 0.39 |
| 02/05 | 1,198 | 1,199 | 1,182 | 1,189 | -0.75% | 3,400 | 121億2780万 | +0.51% | 5.68 | 0.39 |
| 02/04 | 1,168 | 1,198 | 1,168 | 1,198 | +2.39% | 7,500 | 122億1960万 | +1.35% | 5.72 | 0.4 |
| 02/03 | 1,198 | 1,198 | 1,167 | 1,170 | -1.52% | 8,700 | 119億3400万 | -0.85% | 5.59 | 0.39 |
| 02/02 | 1,194 | 1,194 | 1,160 | 1,188 | -0.5% | 8,700 | 121億1760万 | +0.76% | 5.67 | 0.39 |
| 01/30 | 1,195 | 1,199 | 1,184 | 1,194 | +0.17% | 7,200 | 121億7880万 | +1.36% | 5.7 | 0.39 |
| 01/29 | 1,199 | 1,200 | 1,187 | 1,192 | -0.33% | 5,400 | 121億5840万 | +1.45% | 5.69 | 0.39 |
| 01/28 | 1,182 | 1,198 | 1,177 | 1,196 | +1.27% | 6,000 | 121億9920万 | +2.05% | 5.71 | 0.4 |
| 01/27 | 1,185 | 1,187 | 1,180 | 1,181 | -0.25% | 8,400 | 120億4620万 | +1.11% | 5.64 | 0.39 |
| 01/26 | 1,170 | 1,184 | 1,169 | 1,184 | +0.08% | 5,100 | 120億7680万 | +1.72% | 5.66 | 0.39 |
| 01/23 | 1,183 | 1,184 | 1,170 | 1,183 | +0.85% | 5,300 | 120億6660万 | +1.89% | 5.65 | 0.39 |
| 01/22 | 1,170 | 1,176 | 1,165 | 1,173 | -0.42% | 5,800 | 119億6460万 | +1.38% | 5.6 | 0.39 |
| 01/21 | 1,182 | 1,182 | 1,170 | 1,178 | -0.76% | 4,100 | 120億1560万 | +1.99% | 5.63 | 0.39 |
| 01/20 | 1,188 | 1,188 | 1,170 | 1,187 | +0.76% | 4,200 | 121億740万 | +2.95% | 5.67 | 0.39 |
| 01/19 | 1,182 | 1,187 | 1,163 | 1,178 | -0.34% | 4,600 | 120億1560万 | +2.35% | 5.63 | 0.39 |
| 01/16 | 1,170 | 1,187 | 1,169 | 1,182 | -0.51% | 7,800 | 120億5640万 | +2.87% | 5.65 | 0.39 |
| 01/15 | 1,190 | 1,190 | 1,181 | 1,188 | +0.51% | 5,800 | 121億1760万 | +3.48% | 5.67 | 0.39 |
| 01/14 | 1,183 | 1,184 | 1,179 | 1,182 | -0.34% | 5,000 | 120億5640万 | +3.05% | 5.65 | 0.39 |
| 01/13 | 1,191 | 1,193 | 1,179 | 1,186 | 0% | 6,700 | 120億9720万 | +3.67% | 5.66 | 0.39 |
| 01/09 | 1,173 | 1,186 | 1,173 | 1,186 | +1.37% | 7,300 | 120億9720万 | +3.85% | 5.66 | 0.39 |
| 01/08 | 1,170 | 1,193 | 1,170 | 1,170 | -0.26% | 9,200 | 119億3400万 | +2.63% | 5.59 | 0.39 |
| 01/07 | 1,170 | 1,184 | 1,159 | 1,173 | +0.09% | 8,500 | 119億6460万 | +3.17% | 5.6 | 0.39 |
| 01/06 | 1,199 | 1,199 | 1,171 | 1,172 | -1.51% | 14,700 | 119億5440万 | +3.26% | 5.6 | 0.39 |
| 01/05 | 1,188 | 1,198 | 1,181 | 1,190 | +1.02% | 10,800 | 121億3800万 | +5.12% | 5.68 | 0.39 |
| 2014 |
| 12/30 | 1,174 | 1,187 | 1,171 | 1,178 | +0.43% | 7,500 | 120億1560万 | +4.34% | 5.63 | 0.39 |
| 12/29 | 1,175 | 1,188 | 1,169 | 1,173 | +0.95% | 9,500 | 119億6460万 | +4.17% | 5.6 | 0.39 |
| 12/26 | 1,149 | 1,170 | 1,149 | 1,162 | +1.13% | 12,800 | 118億5240万 | +3.38% | 5.55 | 0.38 |
| 12/25 | 1,165 | 1,165 | 1,135 | 1,149 | -1.03% | 17,300 | 117億1980万 | +2.5% | 5.49 | 0.38 |
| 12/24 | 1,157 | 1,161 | 1,154 | 1,161 | +0.35% | 11,200 | 118億4220万 | +3.66% | 5.55 | 0.38 |
| 12/22 | 1,138 | 1,160 | 1,120 | 1,157 | +2.75% | 16,800 | 118億140万 | +3.49% | 5.53 | 0.38 |
| 12/19 | 1,124 | 1,127 | 1,116 | 1,126 | +1.72% | 20,600 | 114億8520万 | +0.9% | 5.38 | 0.37 |
| 12/18 | 1,114 | 1,123 | 1,094 | 1,107 | +1.93% | 12,900 | 112億9140万 | -0.72% | 5.29 | 0.37 |
| 12/17 | 1,081 | 1,112 | 1,068 | 1,086 | +0.09% | 8,200 | 110億7720万 | -2.6% | 5.19 | 0.36 |
| 12/16 | 1,094 | 1,099 | 1,082 | 1,085 | -1.63% | 11,800 | 110億6700万 | -2.86% | 5.18 | 0.36 |
| 12/15 | 1,102 | 1,121 | 1,102 | 1,103 | -0.18% | 7,800 | 112億5060万 | -1.34% | 5.27 | 0.36 |
| 12/12 | 1,100 | 1,119 | 1,100 | 1,105 | -0.27% | 15,800 | 112億7100万 | -1.07% | 5.28 | 0.37 |
| 12/11 | 1,115 | 1,119 | 1,100 | 1,108 | -1.51% | 10,300 | 113億160万 | -0.81% | 5.29 | 0.37 |
| 12/10 | 1,130 | 1,147 | 1,125 | 1,125 | -0.97% | 12,800 | 114億7500万 | +0.81% | 5.37 | 0.37 |
| 12/09 | 1,143 | 1,144 | 1,131 | 1,136 | -0.61% | 4,800 | 115億8720万 | +1.88% | 5.43 | 0.38 |
| 12/08 | 1,157 | 1,157 | 1,140 | 1,143 | -0.95% | 10,100 | 116億5860万 | +2.7% | 5.46 | 0.38 |
| 12/05 | 1,149 | 1,156 | 1,139 | 1,154 | +0.52% | 9,700 | 117億7080万 | +4.06% | 5.51 | 0.38 |
| 12/04 | 1,134 | 1,149 | 1,132 | 1,148 | +1.77% | 14,600 | 117億960万 | +3.89% | 5.48 | 0.38 |
| 12/03 | 1,124 | 1,133 | 1,120 | 1,128 | -0.09% | 5,400 | 115億560万 | +2.45% | 5.39 | 0.37 |
| 12/02 | 1,126 | 1,129 | 1,110 | 1,129 | +0.44% | 9,500 | 115億1580万 | +2.82% | 5.39 | 0.37 |
| 12/01 | 1,112 | 1,124 | 1,112 | 1,124 | +0.9% | 7,200 | 114億6480万 | +2.74% | 5.37 | 0.37 |
| 11/28 | 1,101 | 1,116 | 1,101 | 1,114 | +1.18% | 4,400 | 113億6280万 | +2.2% | 5.32 | 0.37 |
| 11/27 | 1,105 | 1,110 | 1,095 | 1,101 | -0.36% | 3,000 | 112億3020万 | +1.29% | 5.26 | 0.36 |
| 11/26 | 1,102 | 1,111 | 1,080 | 1,105 | -0.63% | 15,400 | 112億7100万 | +1.94% | 5.28 | 0.37 |
| 11/25 | 1,114 | 1,114 | 1,105 | 1,112 | +0.18% | 5,400 | 113億4240万 | +2.87% | 5.31 | 0.37 |
| 11/21 | 1,111 | 1,119 | 1,100 | 1,110 | -0.09% | 5,000 | 113億2200万 | +3.06% | 5.3 | 0.37 |
| 11/20 | 1,112 | 1,115 | 1,102 | 1,111 | +0.18% | 7,900 | 113億3220万 | +3.54% | 5.31 | 0.37 |
| 11/19 | 1,124 | 1,124 | 1,104 | 1,109 | -1.07% | 6,800 | 113億1180万 | +3.64% | 5.3 | 0.37 |
| 11/18 | 1,095 | 1,121 | 1,095 | 1,121 | +2.66% | 6,400 | 114億3420万 | +5.06% | 5.35 | 0.37 |
| 11/17 | 1,103 | 1,114 | 1,091 | 1,092 | -1.89% | 5,300 | 111億3840万 | +2.63% | 5.22 | 0.36 |
| 11/14 | 1,125 | 1,125 | 1,105 | 1,113 | +0.36% | 10,700 | 113億5260万 | +4.7% | 5.32 | 0.37 |
| 11/13 | 1,113 | 1,123 | 1,101 | 1,109 | -0.54% | 8,000 | 113億1180万 | +4.43% | 5.3 | 0.37 |
| 11/12 | 1,117 | 1,124 | 1,107 | 1,115 | -0.18% | 14,300 | 113億7300万 | +4.99% | 5.33 | 0.37 |
| 11/11 | 1,107 | 1,120 | 1,100 | 1,117 | -0.18% | 10,400 | 113億9340万 | +5.18% | 5.34 | 0.37 |
| 11/10 | 1,092 | 1,119 | 1,092 | 1,119 | +3.04% | 20,500 | 114億1380万 | +5.37% | 5.34 | 0.37 |
| 11/07 | 1,100 | 1,101 | 1,071 | 1,086 | -0.73% | 6,500 | 110億7720万 | +2.36% | 5.19 | 0.36 |
| 11/06 | 1,091 | 1,112 | 1,091 | 1,094 | -0.09% | 5,600 | 111億5880万 | +2.92% | 5.23 | 0.36 |
| 11/05 | 1,085 | 1,102 | 1,085 | 1,095 | -0.45% | 13,400 | 111億6900万 | +2.72% | 5.23 | 0.36 |
| 11/04 | 1,085 | 1,110 | 1,081 | 1,100 | +2.42% | 28,400 | 112億2000万 | +2.9% | 5.25 | 0.36 |
| 10/31 | 1,051 | 1,088 | 1,051 | 1,074 | +2.48% | 13,000 | 109億5480万 | +0.37% | 5.13 | 0.36 |
