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 | 1,028 | 1,029 | 973 | 1,000 | -5.48% | 33,500 | 24億5800万 | +2.04% | - | 2.75 |
| 03/30 | 1,200 | 1,280 | 1,031 | 1,058 | -2.04% | 253,600 | 26億56万 | +7.96% | - | 2.91 |
| 03/27 | 1,080 | 1,080 | 1,049 | 1,080 | +16.13% | 80,000 | 26億5464万 | +10.54% | - | 2.97 |
| 03/26 | 945 | 945 | 930 | 930 | -1.59% | 200 | 22億8594万 | -4.32% | - | 2.56 |
| 03/25 | 931 | 945 | 929 | 945 | +1.5% | 800 | 23億2281万 | -2.88% | - | 2.6 |
| 03/24 | 931 | 938 | 931 | 931 | -0.11% | 1,000 | 22億8839万 | -4.32% | - | 2.56 |
| 03/23 | 930 | 935 | 930 | 932 | -0.21% | 600 | 22億9085万 | -4.21% | - | 2.57 |
| 03/20 | 935 | 947 | 920 | 934 | -1.68% | 600 | 22億9577万 | -4.11% | - | 2.57 |
| 03/19 | 957 | 957 | 950 | 950 | 0% | 500 | 23億3510万 | -2.46% | - | 2.62 |
| 03/18 | 950 | 950 | 950 | 950 | -0.52% | 100 | 23億3510万 | -2.36% | - | 2.62 |
| 03/17 | 975 | 975 | 955 | 955 | -1.04% | 1,900 | 23億4739万 | -1.75% | - | 2.63 |
| 03/16 | 961 | 976 | 961 | 965 | 0% | 600 | 23億7197万 | -0.62% | - | 2.66 |
| 03/13 | 965 | 980 | 965 | 965 | -1.53% | 800 | 23億7197万 | -0.31% | - | 2.66 |
| 03/12 | 980 | 1,000 | 960 | 980 | -1.41% | 7,200 | 24億884万 | +1.34% | - | 2.7 |
| 03/11 | 994 | 994 | 994 | 994 | +1.43% | 100 | 24億4325万 | +2.9% | - | 2.74 |
| 03/10 | 1,000 | 1,000 | 980 | 980 | -2% | 2,600 | 24億884万 | +1.55% | - | 2.7 |
| 03/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 3,100 | 24億5800万 | +3.73% | - | 2.75 |
| 03/06 | 1,024 | 1,024 | 1,001 | 1,001 | -1.57% | 200 | 24億6045万 | +3.95% | - | 2.76 |
| 03/05 | 1,008 | 1,017 | 1,008 | 1,017 | +1.7% | 500 | 24億9978万 | +5.72% | - | 2.8 |
| 03/04 | 990 | 1,000 | 990 | 1,000 | +2.04% | 1,000 | 24億5800万 | +4.28% | - | 2.75 |
| 03/03 | 980 | 1,000 | 980 | 980 | 0% | 4,700 | 24億884万 | +2.4% | - | 2.7 |
| 03/02 | 995 | 995 | 980 | 980 | -1.51% | 5,500 | 24億884万 | +2.51% | - | 2.7 |
| 02/27 | 996 | 996 | 993 | 995 | -0.6% | 3,500 | 24億4571万 | +4.19% | - | 2.74 |
| 02/26 | 982 | 1,001 | 967 | 1,001 | +1.62% | 2,500 | 24億6045万 | +4.82% | - | 2.76 |
| 02/25 | 1,000 | 1,010 | 985 | 985 | -1.79% | 1,900 | 24億2113万 | +3.25% | - | 2.71 |
| 02/24 | 980 | 1,050 | 980 | 1,003 | +4.48% | 14,300 | 24億6537万 | +5.25% | - | 2.76 |
| 02/23 | 970 | 970 | 939 | 960 | +0.52% | 1,200 | 23億5968万 | +0.95% | - | 2.64 |
| 02/20 | 955 | 955 | 950 | 955 | -1.55% | 1,700 | 23億4739万 | +0.42% | - | 2.63 |
| 02/19 | 950 | 970 | 950 | 970 | +2.32% | 1,700 | 23億8426万 | +1.89% | - | 2.67 |
| 02/18 | 935 | 949 | 931 | 948 | +1.94% | 700 | 23億3018万 | -0.42% | - | 2.61 |
| 02/17 | 930 | 930 | 930 | 930 | -1.59% | 2,100 | 22億8594万 | -2.52% | - | 2.56 |
| 02/16 | 946 | 946 | 922 | 945 | -0.32% | 1,700 | 23億2281万 | -1.25% | - | 2.6 |
| 02/13 | 940 | 950 | 940 | 948 | +2.16% | 1,700 | 23億3018万 | -1.15% | - | 2.61 |
| 02/12 | 921 | 940 | 921 | 928 | +0.87% | 4,100 | 22億8102万 | -3.43% | - | 2.55 |
| 02/10 | 926 | 927 | 920 | 920 | +0.44% | 1,100 | 22億6136万 | -4.47% | - | 2.53 |
| 02/09 | 886 | 916 | 884 | 916 | +1.66% | 4,300 | 22億5152万 | -5.37% | - | 2.52 |
| 02/06 | 925 | 925 | 880 | 901 | -5.16% | 11,600 | 22億1465万 | -7.21% | - | 2.48 |
| 02/05 | 932 | 971 | 932 | 950 | +0.32% | 6,600 | 23億3510万 | -2.56% | - | 2.62 |
| 02/04 | 945 | 947 | 935 | 947 | -1.25% | 2,000 | 23億2772万 | -3.07% | - | 2.61 |
| 02/03 | 953 | 989 | 944 | 959 | -0.21% | 1,900 | 23億5722万 | -1.94% | - | 2.64 |
| 02/02 | 968 | 969 | 961 | 961 | -0.72% | 1,000 | 23億6213万 | -1.94% | - | 2.65 |
| 01/30 | 965 | 1,000 | 965 | 968 | -1.22% | 1,900 | 23億7934万 | -1.33% | - | 2.66 |
| 01/29 | 960 | 980 | 960 | 980 | +2.4% | 800 | 24億884万 | -0.41% | - | 2.7 |
| 01/28 | 945 | 957 | 943 | 957 | +1.06% | 1,100 | 23億5230万 | -2.84% | - | 2.63 |
| 01/27 | 948 | 948 | 947 | 947 | -0.84% | 300 | 23億2772万 | -3.96% | - | 2.61 |
| 01/26 | 950 | 955 | 950 | 955 | 0% | 500 | 23億4739万 | -3.54% | - | 2.63 |
| 01/23 | 975 | 980 | 950 | 955 | -2.05% | 2,200 | 23億4739万 | -3.92% | - | 2.63 |
| 01/22 | 975 | 975 | 975 | 975 | 0% | 100 | 23億9655万 | -2.4% | - | 2.68 |
| 01/21 | 1,000 | 1,002 | 975 | 975 | -0.91% | 1,900 | 23億7607万 | -2.69% | - | 2.66 |
| 01/20 | 946 | 1,000 | 946 | 984 | +3.69% | 2,600 | 23億9800万 | -2.19% | - | 2.69 |
| 01/19 | 944 | 958 | 944 | 949 | -1.04% | 1,200 | 23億1271万 | -5.95% | - | 2.59 |
| 01/16 | 957 | 959 | 950 | 959 | -0.31% | 5,400 | 23億3708万 | -5.42% | - | 2.62 |
| 01/15 | 985 | 985 | 960 | 962 | -2.34% | 3,000 | 23億4439万 | -5.5% | - | 2.63 |
| 01/14 | 1,000 | 1,004 | 985 | 985 | -1.01% | 1,200 | 24億44万 | -3.53% | - | 2.69 |
| 01/13 | 995 | 995 | 995 | 995 | 0% | 100 | 24億2481万 | -2.74% | - | 2.72 |
| 01/09 | 1,010 | 1,010 | 995 | 995 | -0.8% | 300 | 24億2481万 | -3.02% | - | 2.72 |
| 01/08 | 983 | 1,019 | 983 | 1,003 | +1.31% | 1,300 | 24億4431万 | -2.43% | - | 2.74 |
| 01/07 | 990 | 995 | 985 | 990 | -0.9% | 1,300 | 24億1263万 | -3.98% | - | 2.7 |
| 01/06 | 981 | 1,000 | 981 | 999 | -2.35% | 1,500 | 24億3456万 | -3.48% | - | 2.73 |
| 01/05 | 1,002 | 1,025 | 1,002 | 1,023 | +2.2% | 1,100 | 24億9305万 | -1.35% | - | 2.79 |
| 2014 |
| 12/30 | 1,001 | 1,001 | 999 | 1,001 | -0.1% | 500 | 24億6045万 | -3.56% | - | 2.76 |
| 12/29 | 1,025 | 1,025 | 1,000 | 1,002 | +1.11% | 1,000 | 24億6291万 | -3.84% | - | 2.76 |
| 12/26 | 982 | 1,003 | 982 | 991 | +0.92% | 3,300 | 24億3587万 | -5.35% | - | 2.73 |
| 12/25 | 998 | 998 | 980 | 982 | -1.7% | 3,300 | 24億1375万 | -6.3% | - | 2.7 |
| 12/24 | 1,003 | 1,004 | 999 | 999 | -0.4% | 3,100 | 24億5554万 | -4.86% | - | 2.75 |
| 12/22 | 1,035 | 1,035 | 986 | 1,003 | -3.09% | 4,000 | 24億6537万 | -4.39% | - | 2.76 |
| 12/19 | 1,041 | 1,041 | 1,011 | 1,035 | +3.92% | 3,900 | 25億4403万 | -1.24% | - | 2.85 |
| 12/18 | 1,000 | 1,007 | 984 | 996 | -0.4% | 6,700 | 24億4816万 | -4.96% | - | 2.74 |
| 12/17 | 1,000 | 1,039 | 992 | 1,000 | -2.91% | 6,400 | 24億5800万 | -4.76% | - | 2.75 |
| 12/16 | 1,052 | 1,052 | 950 | 1,030 | -4.1% | 6,200 | 25億3174万 | -2.37% | - | 2.84 |
| 12/15 | 1,056 | 1,074 | 1,056 | 1,074 | 0% | 600 | 26億3989万 | +1.8% | - | 2.96 |
| 12/12 | 1,055 | 1,084 | 1,053 | 1,074 | +1.8% | 2,200 | 26億3989万 | +2.09% | - | 2.96 |
| 12/11 | 1,049 | 1,077 | 1,036 | 1,055 | -1.68% | 3,300 | 25億9319万 | +0.86% | - | 2.9 |
| 12/10 | 1,020 | 1,099 | 1,020 | 1,073 | +2.19% | 7,600 | 26億3743万 | +3.07% | - | 2.95 |
| 12/09 | 1,171 | 1,330 | 1,050 | 1,050 | -2.05% | 71,300 | 25億8090万 | +1.55% | - | 2.89 |
| 12/08 | 1,075 | 1,075 | 1,050 | 1,072 | +2% | 1,600 | 26億3497万 | +4.18% | - | 2.95 |
| 12/05 | 1,080 | 1,080 | 1,051 | 1,051 | +0.38% | 1,000 | 25億8335万 | +2.84% | - | 2.89 |
| 12/04 | 1,050 | 1,059 | 1,047 | 1,047 | 0% | 1,500 | 25億7352万 | +2.95% | - | 2.88 |
| 12/03 | 1,043 | 1,048 | 1,043 | 1,047 | -1.41% | 700 | 25億7352万 | +2.95% | - | 2.88 |
| 12/02 | 1,054 | 1,065 | 1,020 | 1,062 | +1.14% | 1,800 | 26億1039万 | +4.42% | - | 2.92 |
| 12/01 | 1,056 | 1,072 | 1,050 | 1,050 | -2.05% | 3,500 | 25億8090万 | +3.45% | - | 2.89 |
| 11/28 | 1,069 | 1,097 | 1,058 | 1,072 | -0.83% | 2,000 | 26億3497万 | +5.72% | - | 2.95 |
| 11/27 | 1,072 | 1,103 | 1,051 | 1,081 | +2.95% | 1,800 | 26億5709万 | +6.82% | - | 2.98 |
| 11/26 | 1,055 | 1,071 | 1,050 | 1,050 | -0.57% | 1,300 | 25億8090万 | +3.96% | - | 2.89 |
| 11/25 | 1,078 | 1,090 | 1,046 | 1,056 | -4.69% | 3,500 | 25億9564万 | +4.76% | - | 2.91 |
| 11/21 | 1,129 | 1,190 | 1,050 | 1,108 | -0.98% | 8,900 | 27億2346万 | +10.36% | - | 3.05 |
| 11/20 | 1,040 | 1,120 | 1,030 | 1,119 | +10.79% | 9,100 | 27億5050万 | +12.12% | - | 3.08 |
| 11/19 | 1,040 | 1,059 | 985 | 1,010 | -1.75% | 2,700 | 24億8258万 | +1.51% | - | 2.78 |
| 11/18 | 987 | 1,117 | 987 | 1,028 | +4.9% | 9,000 | 25億2682万 | +3.01% | - | 2.83 |
| 11/17 | 983 | 1,000 | 970 | 980 | -0.61% | 1,600 | 24億884万 | -2.39% | - | 2.7 |
| 11/14 | 1,012 | 1,033 | 986 | 986 | -3.99% | 7,100 | 24億2358万 | -2.47% | - | 2.71 |
| 11/13 | 1,033 | 1,040 | 1,020 | 1,027 | -2.93% | 6,500 | 25億2436万 | +1.08% | - | 2.83 |
| 11/12 | 1,090 | 1,115 | 1,048 | 1,058 | -4.68% | 20,300 | 26億56万 | +3.73% | - | 2.91 |
| 11/11 | 1,123 | 1,340 | 1,107 | 1,110 | +6.73% | 154,500 | 27億2838万 | +8.29% | - | 3.06 |
| 11/10 | 1,009 | 1,115 | 1,002 | 1,040 | +4.63% | 26,200 | 25億5632万 | +1.36% | - | 2.86 |
| 11/07 | 949 | 1,000 | 949 | 994 | +6.65% | 6,000 | 24億4325万 | -3.21% | - | 2.74 |
| 11/06 | 933 | 950 | 925 | 932 | 0% | 5,900 | 22億9085万 | -9.78% | - | 2.57 |
| 11/05 | 913 | 939 | 908 | 932 | +3.79% | 9,400 | 22億9085万 | -10.73% | - | 2.57 |
| 11/04 | 902 | 914 | 895 | 898 | -0.88% | 6,900 | 22億728万 | -14.96% | - | 2.47 |
| 10/31 | 905 | 908 | 880 | 906 | -0.44% | 7,600 | 22億2694万 | -15.33% | - | 2.49 |
