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 | 1,052 | 1,059 | 1,028 | 1,030 | -0.29% | 210,000 | 1538億2924万 | -4.1% | 11.36 | 0.97 |
| 03/30 | 1,048 | 1,053 | 1,024 | 1,033 | -1.81% | 401,000 | 1542億7729万 | -3.82% | 11.4 | 0.97 |
| 03/27 | 1,066 | 1,077 | 1,042 | 1,052 | -1.77% | 252,000 | 1571億1492万 | -1.96% | 11.61 | 0.99 |
| 03/26 | 1,097 | 1,099 | 1,068 | 1,071 | -2.19% | 414,000 | 1599億5254万 | -0.09% | 11.82 | 1.01 |
| 03/25 | 1,099 | 1,103 | 1,085 | 1,095 | -0.64% | 202,000 | 1635億3691万 | +2.34% | 12.08 | 1.03 |
| 03/24 | 1,090 | 1,107 | 1,090 | 1,102 | +0.55% | 288,000 | 1645億8236万 | +3.38% | 12.16 | 1.04 |
| 03/23 | 1,105 | 1,116 | 1,085 | 1,096 | -1.53% | 314,000 | 1636億8626万 | +3.1% | 12.09 | 1.03 |
| 03/20 | 1,109 | 1,116 | 1,100 | 1,113 | +0.63% | 250,000 | 1662億2519万 | +5.1% | 12.28 | 1.05 |
| 03/19 | 1,113 | 1,117 | 1,097 | 1,106 | -0.72% | 235,000 | 1651億7975万 | +4.83% | 12.2 | 1.04 |
| 03/18 | 1,104 | 1,115 | 1,102 | 1,114 | +1.74% | 237,000 | 1663億7454万 | +5.99% | 12.29 | 1.05 |
| 03/17 | 1,082 | 1,103 | 1,076 | 1,095 | +0.83% | 536,000 | 1635億3691万 | +4.68% | 12.08 | 1.03 |
| 03/16 | 1,082 | 1,103 | 1,079 | 1,086 | -1% | 571,000 | 1621億9278万 | +4.22% | 11.98 | 1.02 |
| 03/13 | 1,085 | 1,099 | 1,074 | 1,097 | +3.98% | 628,000 | 1638億3561万 | +5.79% | 12.1 | 1.04 |
| 03/12 | 1,057 | 1,070 | 1,053 | 1,055 | -0.28% | 436,000 | 1575億6296万 | +2.13% | 11.64 | 1 |
| 03/11 | 1,045 | 1,072 | 1,045 | 1,058 | -0.28% | 257,000 | 1580億1101万 | +2.72% | 11.67 | 1 |
| 03/10 | 1,072 | 1,082 | 1,053 | 1,061 | -1.58% | 209,000 | 1584億5906万 | +3.21% | 11.71 | 1 |
| 03/09 | 1,064 | 1,079 | 1,052 | 1,078 | +0.09% | 170,000 | 1609億9799万 | +5.07% | 11.89 | 1.02 |
| 03/06 | 1,082 | 1,088 | 1,077 | 1,077 | -0.46% | 160,000 | 1608億4864万 | +5.28% | 11.88 | 1.02 |
| 03/05 | 1,065 | 1,090 | 1,065 | 1,082 | +1.79% | 418,000 | 1615億9538万 | +6.08% | 11.94 | 1.02 |
| 03/04 | 1,070 | 1,070 | 1,048 | 1,063 | -0.19% | 320,000 | 1587億5775万 | +4.52% | 11.73 | 1 |
| 03/03 | 1,065 | 1,069 | 1,057 | 1,065 | +0.38% | 346,000 | 1590億5645万 | +5.03% | 11.75 | 1 |
| 03/02 | 1,054 | 1,065 | 1,054 | 1,061 | +0.95% | 199,000 | 1584億5906万 | +4.95% | 11.71 | 1 |
| 02/27 | 1,062 | 1,065 | 1,047 | 1,051 | -1.04% | 210,000 | 1569億6557万 | +4.37% | 11.6 | 0.99 |
| 02/26 | 1,042 | 1,063 | 1,042 | 1,062 | +0.85% | 234,000 | 1586億840万 | +5.78% | 11.72 | 1 |
| 02/25 | 1,036 | 1,053 | 1,026 | 1,053 | +1.84% | 277,000 | 1572億6427万 | +5.3% | 11.62 | 0.99 |
| 02/24 | 1,009 | 1,036 | 1,006 | 1,034 | +2.38% | 326,000 | 1544億2664万 | +3.92% | 11.41 | 0.98 |
| 02/23 | 1,013 | 1,019 | 1,008 | 1,010 | -0.88% | 168,000 | 1508億4227万 | +1.81% | 11.14 | 0.95 |
| 02/20 | 1,018 | 1,024 | 1,008 | 1,019 | +0.59% | 184,000 | 1521億8641万 | +3.03% | 11.24 | 0.96 |
| 02/19 | 1,012 | 1,016 | 1,004 | 1,013 | +0.2% | 187,000 | 1512億9031万 | +2.74% | 11.18 | 0.96 |
| 02/18 | 1,006 | 1,018 | 1,006 | 1,011 | +0.5% | 220,000 | 1509億9162万 | +2.85% | 11.15 | 0.95 |
| 02/17 | 999 | 1,010 | 996 | 1,006 | +0.7% | 137,000 | 1502億4487万 | +2.65% | 11.1 | 0.95 |
| 02/16 | 1,020 | 1,023 | 999 | 999 | -1.48% | 283,000 | 1491億9943万 | +2.15% | 11.02 | 0.94 |
| 02/13 | 999 | 1,019 | 991 | 1,014 | +1% | 249,000 | 1514億3966万 | +4% | 11.19 | 0.96 |
| 02/12 | 1,019 | 1,023 | 1,003 | 1,004 | +1.21% | 316,000 | 1499億4618万 | +3.29% | 11.08 | 0.95 |
| 02/10 | 993 | 998 | 982 | 992 | 0% | 164,000 | 1481億5399万 | +2.27% | 10.95 | 0.94 |
| 02/09 | 984 | 992 | 978 | 992 | +1.64% | 163,000 | 1481億5399万 | +2.27% | 10.95 | 0.94 |
| 02/06 | 986 | 989 | 966 | 976 | -0.31% | 229,000 | 1457億6441万 | +0.72% | 10.77 | 0.92 |
| 02/05 | 982 | 986 | 973 | 979 | -0.31% | 242,000 | 1462億1246万 | +0.93% | 10.8 | 0.92 |
| 02/04 | 1,002 | 1,014 | 980 | 982 | -2.48% | 300,000 | 1466億6050万 | +1.03% | 10.83 | 0.93 |
| 02/03 | 1,016 | 1,019 | 1,003 | 1,007 | -0.4% | 235,000 | 1503億9422万 | +3.49% | 11.11 | 0.95 |
| 02/02 | 1,014 | 1,017 | 1,002 | 1,011 | -0.88% | 188,000 | 1509億9162万 | +3.8% | 11.15 | 0.95 |
| 01/30 | 1,006 | 1,024 | 1,001 | 1,020 | +2.62% | 403,000 | 1523億3576万 | +4.62% | 11.25 | 0.96 |
| 01/29 | 1,003 | 1,005 | 990 | 994 | -0.9% | 247,000 | 1484億5269万 | +1.95% | 10.97 | 0.94 |
| 01/28 | 984 | 1,007 | 983 | 1,003 | +1.11% | 228,000 | 1497億9683万 | +2.77% | 11.07 | 0.95 |
| 01/27 | 987 | 992 | 983 | 992 | +1.12% | 150,000 | 1481億5399万 | +1.74% | 10.95 | 0.94 |
| 01/26 | 992 | 998 | 970 | 981 | +0.62% | 369,000 | 1465億1115万 | +0.72% | 10.82 | 0.93 |
| 01/23 | 987 | 990 | 965 | 975 | -0.51% | 197,000 | 1456億1506万 | 0% | 10.76 | 0.92 |
| 01/22 | 938 | 982 | 936 | 980 | +4.14% | 642,000 | 1463億6180万 | +0.31% | 10.81 | 0.92 |
| 01/21 | 941 | 944 | 935 | 941 | -0.21% | 291,000 | 1405億3720万 | -3.88% | 10.38 | 0.89 |
| 01/20 | 940 | 951 | 939 | 943 | -0.21% | 138,000 | 1408億3590万 | -3.97% | 10.4 | 0.89 |
| 01/19 | 955 | 955 | 936 | 945 | -0.53% | 187,000 | 1411億3460万 | -4.26% | 10.43 | 0.89 |
| 01/16 | 936 | 951 | 929 | 950 | 0% | 321,000 | 1418億8134万 | -4.23% | 10.48 | 0.9 |
| 01/15 | 941 | 951 | 935 | 950 | +1.93% | 142,000 | 1418億8134万 | -4.71% | 10.48 | 0.9 |
| 01/14 | 939 | 944 | 928 | 932 | -1.17% | 109,000 | 1391億9306万 | -6.99% | 10.28 | 0.88 |
| 01/13 | 933 | 944 | 924 | 943 | +0.75% | 178,000 | 1408億3590万 | -6.26% | 10.4 | 0.89 |
| 01/09 | 941 | 947 | 930 | 936 | -0.43% | 250,000 | 1397億9046万 | -7.42% | 10.33 | 0.88 |
| 01/08 | 943 | 953 | 939 | 940 | +0.11% | 189,000 | 1403億8785万 | -7.48% | 10.37 | 0.89 |
| 01/07 | 934 | 950 | 934 | 939 | -0.95% | 140,000 | 1402億3850万 | -8.03% | 10.36 | 0.89 |
| 01/06 | 966 | 970 | 946 | 948 | -3.36% | 186,000 | 1415億8264万 | -7.51% | 10.46 | 0.89 |
| 01/05 | 996 | 996 | 977 | 981 | -0.81% | 131,000 | 1465億1115万 | -4.57% | 10.82 | 0.93 |
| 2014 |
| 12/30 | 1,001 | 1,001 | 985 | 989 | -0.7% | 120,000 | 1477億594万 | -4.17% | 10.91 | 0.93 |
| 12/29 | 1,011 | 1,012 | 988 | 996 | -1.58% | 192,000 | 1487億5138万 | -3.58% | 10.99 | 0.94 |
| 12/26 | 1,011 | 1,023 | 1,007 | 1,012 | -1.17% | 204,000 | 1511億4097万 | -2.03% | 11.17 | 0.95 |
| 12/25 | 1,036 | 1,036 | 1,016 | 1,024 | -0.78% | 167,000 | 1529億3315万 | -0.78% | 11.3 | 0.97 |
| 12/24 | 1,035 | 1,044 | 1,027 | 1,032 | +1.08% | 210,000 | 1541億2794万 | +0.1% | 11.39 | 0.97 |
| 12/22 | 1,034 | 1,034 | 1,000 | 1,021 | -0.2% | 217,000 | 1524億8510万 | -0.78% | 11.27 | 0.96 |
| 12/19 | 1,028 | 1,034 | 1,008 | 1,023 | +1.09% | 293,000 | 1527億8380万 | -0.39% | 11.29 | 0.97 |
| 12/18 | 1,018 | 1,018 | 995 | 1,012 | +2.64% | 219,000 | 1511億4097万 | -1.36% | 11.17 | 0.95 |
| 12/17 | 967 | 1,008 | 958 | 986 | +0.72% | 287,000 | 1472億5790万 | -3.71% | 10.88 | 0.93 |
| 12/16 | 979 | 988 | 972 | 979 | -1.9% | 210,000 | 1462億1246万 | -4.3% | 10.8 | 0.92 |
| 12/15 | 1,007 | 1,022 | 975 | 998 | -1.77% | 310,000 | 1490億5008万 | -2.35% | 11.01 | 0.94 |
| 12/12 | 1,021 | 1,037 | 1,016 | 1,016 | -1.17% | 336,000 | 1517億3836万 | -0.39% | 11.21 | 0.96 |
| 12/11 | 1,019 | 1,032 | 1,013 | 1,028 | -0.87% | 205,000 | 1535億3055万 | +1.08% | 11.34 | 0.97 |
| 12/10 | 1,053 | 1,059 | 1,034 | 1,037 | -2.35% | 265,000 | 1548億7469万 | +2.27% | 11.44 | 0.98 |
| 12/09 | 1,069 | 1,078 | 1,061 | 1,062 | -1.48% | 201,000 | 1586億840万 | +5.04% | 11.72 | 1 |
| 12/08 | 1,069 | 1,079 | 1,061 | 1,078 | +0.84% | 272,000 | 1609億9799万 | +7.16% | 11.89 | 1.02 |
| 12/05 | 1,053 | 1,071 | 1,050 | 1,069 | +1.14% | 317,000 | 1596億5385万 | +6.79% | 11.8 | 1.01 |
| 12/04 | 1,050 | 1,064 | 1,049 | 1,057 | +0.67% | 303,000 | 1578億6166万 | +6.12% | 11.66 | 1 |
| 12/03 | 1,070 | 1,071 | 1,044 | 1,050 | -1.59% | 339,000 | 1568億1622万 | +5.85% | 11.59 | 0.99 |
| 12/02 | 1,058 | 1,069 | 1,056 | 1,067 | +0.28% | 286,000 | 1593億5515万 | +8.11% | 11.77 | 1.01 |
| 12/01 | 1,042 | 1,064 | 1,042 | 1,064 | +1.53% | 397,000 | 1589億710万 | +8.35% | 11.74 | 1 |
| 11/28 | 1,034 | 1,048 | 1,034 | 1,048 | +0.87% | 254,000 | 1565億1752万 | +7.16% | 11.56 | 0.99 |
| 11/27 | 1,044 | 1,044 | 1,031 | 1,039 | -0.48% | 225,000 | 1551億7338万 | +6.89% | 11.46 | 0.98 |
| 11/26 | 1,040 | 1,054 | 1,040 | 1,044 | -1.42% | 356,000 | 1559億2013万 | +8.07% | 11.52 | 0.99 |
| 11/25 | 1,023 | 1,064 | 1,022 | 1,059 | +4.03% | 875,000 | 1581億6036万 | +10.31% | 11.68 | 1 |
| 11/21 | 995 | 1,019 | 989 | 1,018 | +2.31% | 650,000 | 1520億3706万 | +6.82% | 11.23 | 0.96 |
| 11/20 | 993 | 1,000 | 986 | 995 | 0% | 319,000 | 1486億204万 | +5.07% | 10.98 | 0.94 |
| 11/19 | 997 | 999 | 989 | 995 | -0.5% | 318,000 | 1486億204万 | +5.63% | 10.98 | 0.94 |
| 11/18 | 982 | 1,000 | 980 | 1,000 | +2.35% | 552,000 | 1493億4878万 | +6.61% | 11.03 | 0.94 |
| 11/17 | 981 | 983 | 966 | 977 | -0.91% | 547,000 | 1459億1376万 | +4.72% | 10.78 | 0.92 |
| 11/14 | 985 | 987 | 976 | 986 | +0.72% | 473,000 | 1472億5790万 | +5.91% | 10.88 | 0.93 |
| 11/13 | 970 | 981 | 968 | 979 | +0.2% | 505,000 | 1462億1246万 | +5.38% | 10.8 | 0.92 |
| 11/12 | 960 | 985 | 953 | 977 | +2.09% | 1,619,000 | 1459億1376万 | +5.39% | 10.78 | 0.92 |
| 11/11 | 950 | 958 | 948 | 957 | +0.42% | 505,000 | 1429億2678万 | +3.46% | 10.56 | 0.9 |
| 11/10 | 953 | 955 | 946 | 953 | 0% | 192,000 | 1423億2939万 | +3.14% | 10.52 | 0.9 |
| 11/07 | 944 | 955 | 932 | 953 | +1.6% | 362,000 | 1423億2939万 | +3.25% | 10.52 | 0.9 |
| 11/06 | 954 | 956 | 937 | 938 | -1.88% | 434,000 | 1400億8916万 | +1.74% | 10.35 | 0.89 |
| 11/05 | 944 | 958 | 942 | 956 | +1.27% | 622,000 | 1427億7743万 | +3.69% | 10.55 | 0.9 |
| 11/04 | 955 | 959 | 940 | 944 | -0.53% | 642,000 | 1409億8525万 | +2.5% | 10.42 | 0.89 |
| 10/31 | 947 | 961 | 945 | 949 | +0.21% | 791,000 | 1417億3199万 | +3.04% | 10.47 | 0.9 |
