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 | 1,823 | 1,842 | 1,805 | 1,806 | -0.44% | 690,400 | 2099億5633万 | -7.19% | 9.02 | 0.43 |
| 03/30 | 1,800 | 1,825 | 1,795 | 1,814 | +0.06% | 838,100 | 2108億8637万 | -7.07% | 9.06 | 0.43 |
| 03/27 | 1,811 | 1,840 | 1,794 | 1,813 | -1.52% | 1,062,000 | 2107億7011万 | -7.5% | 9.05 | 0.43 |
| 03/26 | 1,846 | 1,850 | 1,832 | 1,841 | -1.13% | 1,360,400 | 2140億2525万 | -6.5% | 9.19 | 0.44 |
| 03/25 | 1,870 | 1,875 | 1,852 | 1,862 | -0.37% | 1,126,300 | 2164億6660万 | -5.72% | 9.3 | 0.44 |
| 03/24 | 1,886 | 1,893 | 1,865 | 1,869 | -1.01% | 1,112,000 | 2172億8039万 | -5.61% | 9.33 | 0.45 |
| 03/23 | 1,892 | 1,897 | 1,877 | 1,888 | -0.05% | 846,200 | 2194億8923万 | -4.84% | 9.43 | 0.45 |
| 03/20 | 1,909 | 1,912 | 1,879 | 1,889 | +0.21% | 1,040,200 | 2196億549万 | -4.98% | 9.43 | 0.45 |
| 03/19 | 1,905 | 1,913 | 1,876 | 1,885 | -0.42% | 847,700 | 2191億4047万 | -5.32% | 9.41 | 0.45 |
| 03/18 | 1,900 | 1,922 | 1,881 | 1,893 | -0.37% | 685,500 | 2200億7051万 | -5.02% | 9.45 | 0.45 |
| 03/17 | 1,905 | 1,914 | 1,896 | 1,900 | +0.05% | 819,800 | 2208億8429万 | -4.76% | 9.49 | 0.45 |
| 03/16 | 1,896 | 1,907 | 1,885 | 1,899 | +0.21% | 875,900 | 2207億6803万 | -4.81% | 9.48 | 0.45 |
| 03/13 | 1,894 | 1,902 | 1,870 | 1,895 | +0.58% | 1,260,100 | 2203億302万 | -5.01% | 9.46 | 0.45 |
| 03/12 | 1,911 | 1,925 | 1,881 | 1,884 | -1.52% | 1,427,600 | 2190億2421万 | -5.52% | 9.41 | 0.45 |
| 03/11 | 1,947 | 1,949 | 1,909 | 1,913 | -2.1% | 1,280,600 | 2223億9560万 | -3.87% | 9.55 | 0.46 |
| 03/10 | 2,001 | 2,004 | 1,944 | 1,954 | -4.4% | 1,863,100 | 2271億6205万 | -1.76% | 9.76 | 0.47 |
| 03/09 | 2,046 | 2,058 | 2,021 | 2,044 | -1.73% | 1,017,200 | 2376億2499万 | +3.02% | 10.21 | 0.49 |
| 03/06 | 2,100 | 2,117 | 2,067 | 2,080 | +0.48% | 1,381,400 | 2418億1017万 | +5.21% | 10.39 | 0.5 |
| 03/05 | 2,039 | 2,079 | 2,033 | 2,070 | +0.24% | 706,800 | 2406億4762万 | +5.24% | 10.34 | 0.49 |
| 03/04 | 2,065 | 2,075 | 2,046 | 2,065 | -0.72% | 655,900 | 2400億6635万 | +5.57% | 10.31 | 0.49 |
| 03/03 | 2,072 | 2,083 | 2,045 | 2,080 | +0.29% | 606,100 | 2418億1017万 | +7% | 10.39 | 0.5 |
| 03/02 | 2,064 | 2,097 | 2,064 | 2,074 | -0.43% | 762,200 | 2411億1264万 | +7.46% | 10.36 | 0.49 |
| 02/27 | 2,089 | 2,099 | 2,074 | 2,083 | -0.29% | 486,100 | 2421億5894万 | +8.72% | 10.4 | 0.5 |
| 02/26 | 2,054 | 2,090 | 2,053 | 2,089 | +1.56% | 787,000 | 2428億5646万 | +9.89% | 10.43 | 0.5 |
| 02/25 | 1,970 | 2,060 | 1,964 | 2,057 | +4.79% | 1,271,300 | 2391億3631万 | +9.18% | 10.27 | 0.49 |
| 02/24 | 1,988 | 2,000 | 1,956 | 1,963 | -2.58% | 1,405,400 | 2282億835万 | +5.09% | 9.8 | 0.47 |
| 02/23 | 2,041 | 2,042 | 1,991 | 2,015 | -1.27% | 913,800 | 2342億5360万 | +8.63% | 10.06 | 0.48 |
| 02/20 | 2,010 | 2,053 | 2,008 | 2,041 | +2.77% | 1,293,000 | 2372億7623万 | +10.98% | 10.19 | 0.49 |
| 02/19 | 1,990 | 2,010 | 1,972 | 1,986 | 0% | 1,065,400 | 2308億8221万 | +8.94% | 9.92 | 0.47 |
| 02/18 | 1,985 | 1,990 | 1,967 | 1,986 | +0.66% | 899,600 | 2308億8221万 | +9.85% | 9.92 | 0.47 |
| 02/17 | 1,980 | 1,993 | 1,964 | 1,973 | -0.3% | 482,000 | 2293億7090万 | +9.98% | 9.85 | 0.47 |
| 02/16 | 1,970 | 1,995 | 1,960 | 1,979 | +0.46% | 478,700 | 2300億6843万 | +11.12% | 9.88 | 0.47 |
| 02/13 | 1,922 | 1,980 | 1,903 | 1,970 | +2.18% | 966,200 | 2290億2213万 | +11.36% | 9.84 | 0.47 |
| 02/12 | 1,939 | 1,949 | 1,916 | 1,928 | -0.41% | 871,600 | 2241億3943万 | +9.73% | 9.63 | 0.46 |
| 02/10 | 1,901 | 1,938 | 1,898 | 1,936 | +0.99% | 485,100 | 2250億6947万 | +10.76% | 9.67 | 0.46 |
| 02/09 | 1,910 | 1,920 | 1,892 | 1,917 | +0.84% | 450,400 | 2228億6062万 | +10.11% | 9.57 | 0.46 |
| 02/06 | 1,880 | 1,910 | 1,862 | 1,901 | +2.09% | 977,400 | 2210億54万 | +9.69% | 9.49 | 0.45 |
| 02/05 | 1,795 | 1,871 | 1,787 | 1,862 | +3.67% | 873,200 | 2164億6660万 | +7.82% | 9.3 | 0.44 |
| 02/04 | 1,873 | 1,876 | 1,784 | 1,796 | -3.65% | 1,591,100 | 2087億9378万 | +4.24% | 8.97 | 0.43 |
| 02/03 | 1,850 | 1,893 | 1,850 | 1,864 | +0.92% | 925,200 | 2166億9911万 | +8.25% | 9.31 | 0.44 |
| 02/02 | 1,850 | 1,863 | 1,831 | 1,847 | -1.02% | 533,900 | 2147億2278万 | +7.38% | 9.22 | 0.44 |
| 01/30 | 1,842 | 1,873 | 1,830 | 1,866 | +2.81% | 965,800 | 2169億3162万 | +8.68% | 9.32 | 0.44 |
| 01/29 | 1,802 | 1,846 | 1,802 | 1,815 | 0% | 1,015,400 | 2110億262万 | +6.02% | 9.06 | 0.43 |
| 01/28 | 1,750 | 1,823 | 1,742 | 1,815 | +3.6% | 1,370,400 | 2110億262万 | +6.26% | 9.06 | 0.43 |
| 01/27 | 1,735 | 1,755 | 1,716 | 1,752 | +0.69% | 925,600 | 2036億7857万 | +3% | 8.75 | 0.42 |
| 01/26 | 1,708 | 1,740 | 1,696 | 1,740 | +1.58% | 474,600 | 2022億8351万 | +2.65% | 8.69 | 0.41 |
| 01/23 | 1,734 | 1,744 | 1,708 | 1,713 | 0% | 704,500 | 1991億4462万 | +1.36% | 8.55 | 0.41 |
| 01/22 | 1,665 | 1,716 | 1,664 | 1,713 | +2.76% | 631,400 | 1991億4462万 | +1.48% | 8.55 | 0.41 |
| 01/21 | 1,675 | 1,684 | 1,651 | 1,667 | +0.06% | 829,800 | 1937億9690万 | -1.13% | 8.32 | 0.4 |
| 01/20 | 1,639 | 1,667 | 1,632 | 1,666 | +2.46% | 410,100 | 1936億8065万 | -1.3% | 8.32 | 0.4 |
| 01/19 | 1,623 | 1,635 | 1,617 | 1,626 | +0.99% | 500,200 | 1890億3045万 | -3.79% | 8.12 | 0.39 |
| 01/16 | 1,615 | 1,624 | 1,601 | 1,610 | -1.83% | 795,200 | 1871億7037万 | -5.13% | 8.04 | 0.38 |
| 01/15 | 1,612 | 1,645 | 1,612 | 1,640 | +1.74% | 467,900 | 1906億5802万 | -3.7% | 8.19 | 0.39 |
| 01/14 | 1,641 | 1,647 | 1,607 | 1,612 | -2.13% | 675,400 | 1874億288万 | -5.57% | 8.05 | 0.38 |
| 01/13 | 1,631 | 1,648 | 1,610 | 1,647 | +0.37% | 719,300 | 1914億7180万 | -3.74% | 8.22 | 0.39 |
| 01/09 | 1,685 | 1,692 | 1,636 | 1,641 | -2.32% | 1,056,000 | 1907億7427万 | -4.2% | 8.19 | 0.39 |
| 01/08 | 1,688 | 1,700 | 1,677 | 1,680 | -0.12% | 720,100 | 1953億821万 | -2.1% | 8.39 | 0.4 |
| 01/07 | 1,690 | 1,707 | 1,681 | 1,682 | -0.88% | 679,500 | 1955億4072万 | -2.1% | 8.4 | 0.4 |
| 01/06 | 1,716 | 1,729 | 1,697 | 1,697 | -2.81% | 704,600 | 1972億8455万 | -1.39% | 8.47 | 0.4 |
| 01/05 | 1,730 | 1,767 | 1,724 | 1,746 | +0.58% | 416,800 | 2029億8104万 | +1.22% | 8.72 | 0.42 |
| 2014 |
| 12/30 | 1,731 | 1,749 | 1,730 | 1,736 | -0.17% | 477,000 | 2018億1849万 | +0.58% | 8.67 | 0.41 |
| 12/29 | 1,771 | 1,780 | 1,723 | 1,739 | -1.31% | 698,700 | 2021億6725万 | +0.69% | 8.68 | 0.41 |
| 12/26 | 1,780 | 1,781 | 1,748 | 1,762 | -1.29% | 541,100 | 2048億4111万 | +2.14% | 8.8 | 0.42 |
| 12/25 | 1,808 | 1,808 | 1,781 | 1,785 | -1.33% | 618,200 | 2075億1498万 | +3.6% | 8.91 | 0.43 |
| 12/24 | 1,785 | 1,809 | 1,777 | 1,809 | +2.67% | 1,263,800 | 2103億509万 | +5.11% | 9.03 | 0.43 |
| 12/22 | 1,750 | 1,762 | 1,729 | 1,762 | +0.74% | 650,400 | 2048億4111万 | +2.68% | 8.8 | 0.42 |
| 12/19 | 1,745 | 1,753 | 1,719 | 1,749 | +2.58% | 1,130,700 | 2033億2980万 | +1.98% | 8.73 | 0.42 |
| 12/18 | 1,670 | 1,707 | 1,668 | 1,705 | +3.77% | 984,600 | 1982億1459万 | -0.53% | 8.51 | 0.41 |
| 12/17 | 1,603 | 1,658 | 1,603 | 1,643 | +2.43% | 751,900 | 1910億678万 | -4.14% | 8.2 | 0.39 |
| 12/16 | 1,610 | 1,610 | 1,588 | 1,604 | -1.23% | 929,700 | 1864億7284万 | -6.53% | 8.01 | 0.38 |
| 12/15 | 1,644 | 1,647 | 1,622 | 1,624 | -1.75% | 671,200 | 1887億9794万 | -5.47% | 8.11 | 0.39 |
| 12/12 | 1,670 | 1,682 | 1,653 | 1,653 | -1.37% | 1,273,200 | 1921億6933万 | -3.73% | 8.25 | 0.39 |
| 12/11 | 1,690 | 1,696 | 1,668 | 1,676 | -1.24% | 710,300 | 1948億4319万 | -2.27% | 8.37 | 0.4 |
| 12/10 | 1,712 | 1,718 | 1,694 | 1,697 | -1.91% | 819,900 | 1972億8455万 | -0.93% | 8.47 | 0.4 |
| 12/09 | 1,772 | 1,808 | 1,726 | 1,730 | -3.57% | 1,546,900 | 2011億2096万 | +1.23% | 8.64 | 0.41 |
| 12/08 | 1,770 | 1,798 | 1,769 | 1,794 | +1.41% | 1,038,900 | 2085億6127万 | +5.22% | 8.96 | 0.43 |
| 12/05 | 1,722 | 1,772 | 1,720 | 1,769 | +1.67% | 1,008,500 | 2056億5490万 | +4.3% | 8.83 | 0.42 |
| 12/04 | 1,705 | 1,742 | 1,705 | 1,740 | +2.72% | 906,400 | 2022億8351万 | +3.08% | 8.69 | 0.41 |
| 12/03 | 1,715 | 1,719 | 1,685 | 1,694 | -0.82% | 1,029,800 | 1969億3578万 | +0.83% | 8.46 | 0.4 |
| 12/02 | 1,726 | 1,726 | 1,691 | 1,708 | -0.76% | 1,018,000 | 1985億6335万 | +2.09% | 8.53 | 0.41 |
| 12/01 | 1,742 | 1,745 | 1,712 | 1,721 | -0.69% | 731,400 | 2000億7466万 | +3.36% | 8.59 | 0.41 |
| 11/28 | 1,752 | 1,763 | 1,728 | 1,733 | -1.2% | 706,500 | 2014億6972万 | +4.65% | 8.65 | 0.41 |
| 11/27 | 1,780 | 1,780 | 1,741 | 1,754 | -2.07% | 705,000 | 2039億1108万 | +6.5% | 8.76 | 0.42 |
| 11/26 | 1,727 | 1,795 | 1,716 | 1,791 | +1.36% | 1,420,200 | 2082億1251万 | +9.41% | 8.94 | 0.43 |
| 11/25 | 1,770 | 1,777 | 1,748 | 1,767 | +0.45% | 732,300 | 2054億2239万 | +8.67% | 8.82 | 0.42 |
| 11/21 | 1,698 | 1,761 | 1,693 | 1,759 | +4.02% | 1,228,900 | 2044億9235万 | +8.92% | 8.78 | 0.42 |
| 11/20 | 1,725 | 1,725 | 1,689 | 1,691 | -1.97% | 570,100 | 1965億8702万 | +5.36% | 8.44 | 0.4 |
| 11/19 | 1,727 | 1,737 | 1,714 | 1,725 | 0% | 435,000 | 2005億3968万 | +7.81% | 8.61 | 0.41 |
| 11/18 | 1,687 | 1,727 | 1,680 | 1,725 | +2.8% | 520,300 | 2005億3968万 | +8.35% | 8.61 | 0.41 |
| 11/17 | 1,739 | 1,739 | 1,672 | 1,678 | -3.78% | 705,900 | 1950億7570万 | +5.8% | 8.38 | 0.4 |
| 11/14 | 1,743 | 1,750 | 1,718 | 1,744 | +0.87% | 1,096,600 | 2027億4853万 | +10.31% | 8.71 | 0.42 |
| 11/13 | 1,695 | 1,733 | 1,689 | 1,729 | +1.23% | 959,000 | 2010億470万 | +9.78% | 8.63 | 0.41 |
| 11/12 | 1,684 | 1,715 | 1,681 | 1,708 | +1.79% | 1,449,800 | 1985億6335万 | +8.79% | 8.53 | 0.41 |
| 11/11 | 1,666 | 1,679 | 1,648 | 1,678 | +0.72% | 815,900 | 1950億7570万 | +7.22% | 8.38 | 0.4 |
| 11/10 | 1,604 | 1,667 | 1,602 | 1,666 | +3.87% | 1,060,000 | 1936億8065万 | +6.73% | 8.32 | 0.4 |
| 11/07 | 1,604 | 1,615 | 1,590 | 1,604 | +0.31% | 679,700 | 1864億7284万 | +3.02% | 8.01 | 0.38 |
| 11/06 | 1,619 | 1,632 | 1,587 | 1,599 | -1.48% | 1,107,600 | 1858億9157万 | +2.63% | 7.98 | 0.38 |
| 11/05 | 1,592 | 1,627 | 1,587 | 1,623 | +1.95% | 878,100 | 1886億8168万 | +4.11% | 8.1 | 0.39 |
| 11/04 | 1,655 | 1,668 | 1,588 | 1,592 | -2.09% | 1,172,200 | 1850億7778万 | +1.92% | 7.95 | 0.38 |
| 10/31 | 1,596 | 1,631 | 1,582 | 1,626 | +2.72% | 772,300 | 1890億3045万 | +3.9% | 8.12 | 0.39 |
