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 | 2,188 | 2,191 | 2,138 | 2,148 | 0% | 455,000 | 4268億1846万 | -0.46% | 20.32 | 1.86 |
| 03/30 | 2,158 | 2,158 | 2,128 | 2,148 | +0.94% | 371,000 | 4268億1846万 | -0.28% | 20.32 | 1.86 |
| 03/27 | 2,159 | 2,178 | 2,103 | 2,128 | -1.48% | 608,000 | 4228億4436万 | -1.02% | 20.13 | 1.84 |
| 03/26 | 2,192 | 2,192 | 2,141 | 2,160 | -1.68% | 430,000 | 4292億292万 | +0.61% | 20.44 | 1.87 |
| 03/25 | 2,198 | 2,219 | 2,150 | 2,197 | +0.18% | 652,000 | 4365億5501万 | +2.52% | 20.79 | 1.9 |
| 03/24 | 2,238 | 2,239 | 2,185 | 2,193 | -2.01% | 507,000 | 4357億6019万 | +2.62% | 20.75 | 1.9 |
| 03/23 | 2,207 | 2,240 | 2,199 | 2,238 | +1.4% | 337,000 | 4447億191万 | +5.02% | 21.17 | 1.94 |
| 03/20 | 2,211 | 2,220 | 2,185 | 2,207 | -0.54% | 548,000 | 4385億4206万 | +4.01% | 20.88 | 1.91 |
| 03/19 | 2,235 | 2,244 | 2,201 | 2,219 | -1.25% | 586,000 | 4409億2652万 | +4.92% | 20.99 | 1.92 |
| 03/18 | 2,247 | 2,268 | 2,233 | 2,247 | 0% | 410,000 | 4464億9026万 | +6.59% | 21.26 | 1.94 |
| 03/17 | 2,274 | 2,279 | 2,241 | 2,247 | +0.31% | 534,000 | 4464億9026万 | +6.95% | 21.26 | 1.94 |
| 03/16 | 2,253 | 2,299 | 2,240 | 2,240 | -0.97% | 812,000 | 4450億9932万 | +6.97% | 21.19 | 1.94 |
| 03/13 | 2,255 | 2,278 | 2,209 | 2,262 | +2.12% | 1,222,000 | 4494億7083万 | +8.39% | 21.4 | 1.96 |
| 03/12 | 2,177 | 2,221 | 2,166 | 2,215 | +3.65% | 827,000 | 4401億3170万 | +6.59% | 20.96 | 1.92 |
| 03/11 | 2,099 | 2,154 | 2,099 | 2,137 | +1.18% | 448,000 | 4246億3270万 | +3.19% | 20.22 | 1.85 |
| 03/10 | 2,142 | 2,156 | 2,108 | 2,112 | -0.05% | 446,000 | 4196億6508万 | +2.28% | 19.98 | 1.83 |
| 03/09 | 2,119 | 2,133 | 2,104 | 2,113 | -0.28% | 292,000 | 4198億6378万 | +2.47% | 19.99 | 1.83 |
| 03/06 | 2,086 | 2,119 | 2,080 | 2,119 | +1.05% | 365,000 | 4210億5601万 | +2.91% | 20.05 | 1.83 |
| 03/05 | 2,099 | 2,107 | 2,084 | 2,097 | -0.47% | 256,000 | 4166億8450万 | +1.99% | 19.84 | 1.81 |
| 03/04 | 2,099 | 2,117 | 2,089 | 2,107 | +0.1% | 362,000 | 4186億7155万 | +2.58% | 19.93 | 1.82 |
| 03/03 | 2,088 | 2,124 | 2,088 | 2,105 | +0.81% | 394,000 | 4182億7414万 | +2.63% | 19.92 | 1.82 |
| 03/02 | 2,095 | 2,130 | 2,084 | 2,088 | -0.24% | 536,000 | 4148億9615万 | +2.05% | 19.75 | 1.81 |
| 02/27 | 2,095 | 2,133 | 2,090 | 2,093 | +0.92% | 575,000 | 4158億8968万 | +2.5% | 19.8 | 1.81 |
| 02/26 | 2,073 | 2,097 | 2,062 | 2,074 | +0.29% | 533,000 | 4121億1428万 | +1.87% | 19.62 | 1.79 |
| 02/25 | 2,050 | 2,120 | 2,048 | 2,068 | +1.22% | 736,000 | 4109億2205万 | +1.82% | 19.57 | 1.79 |
| 02/24 | 2,049 | 2,074 | 2,035 | 2,043 | -0.49% | 501,000 | 4059億5443万 | +0.84% | 19.33 | 1.77 |
| 02/23 | 2,060 | 2,069 | 2,032 | 2,053 | +0.34% | 748,000 | 4079億4148万 | +1.63% | 19.42 | 1.78 |
| 02/20 | 2,060 | 2,067 | 2,039 | 2,046 | -0.73% | 497,000 | 4065億5054万 | +1.69% | 19.36 | 1.77 |
| 02/19 | 2,067 | 2,067 | 2,041 | 2,061 | +0.88% | 666,000 | 4095億3112万 | +2.74% | 19.5 | 1.78 |
| 02/18 | 2,038 | 2,066 | 2,031 | 2,043 | +0.69% | 604,000 | 4059億5443万 | +2.3% | 19.33 | 1.77 |
| 02/17 | 2,037 | 2,037 | 2,007 | 2,029 | -0.39% | 286,000 | 4031億7256万 | +1.91% | 19.2 | 1.76 |
| 02/16 | 2,028 | 2,066 | 2,027 | 2,037 | +0.44% | 381,000 | 4047億6220万 | +2.67% | 19.27 | 1.76 |
| 02/13 | 2,023 | 2,038 | 1,996 | 2,028 | +0.15% | 414,000 | 4029億7385万 | +2.63% | 19.19 | 1.75 |
| 02/12 | 2,099 | 2,099 | 2,014 | 2,025 | -3.16% | 863,000 | 4023億7774万 | +2.9% | 19.16 | 1.75 |
| 02/10 | 2,073 | 2,097 | 2,048 | 2,091 | +0.72% | 351,000 | 4154億9227万 | +6.63% | 19.78 | 1.81 |
| 02/09 | 2,078 | 2,097 | 2,055 | 2,076 | +1.12% | 271,000 | 4125億1169万 | +6.3% | 19.64 | 1.8 |
| 02/06 | 2,060 | 2,060 | 2,040 | 2,053 | +0.83% | 197,000 | 4079億4148万 | +5.44% | 19.42 | 1.78 |
| 02/05 | 2,053 | 2,070 | 2,031 | 2,036 | -0.29% | 238,000 | 4045億6349万 | +4.79% | 19.26 | 1.76 |
| 02/04 | 2,000 | 2,060 | 2,000 | 2,042 | +2.25% | 370,000 | 4057億5572万 | +5.31% | 19.32 | 1.77 |
| 02/03 | 2,037 | 2,048 | 1,981 | 1,997 | -1.09% | 323,000 | 3968億1399万 | +3.2% | 18.89 | 1.73 |
| 02/02 | 2,024 | 2,032 | 2,005 | 2,019 | -0.98% | 319,000 | 4011億8551万 | +4.4% | 19.1 | 1.75 |
| 01/30 | 2,072 | 2,088 | 2,033 | 2,039 | -0.59% | 385,000 | 4051億5961万 | +5.65% | 19.29 | 1.76 |
| 01/29 | 2,042 | 2,069 | 2,023 | 2,051 | 0% | 315,000 | 4075億4407万 | +6.55% | 19.4 | 1.77 |
| 01/28 | 2,011 | 2,058 | 2,009 | 2,051 | +1.43% | 289,000 | 4075億4407万 | +6.93% | 19.4 | 1.77 |
| 01/27 | 1,980 | 2,022 | 1,977 | 2,022 | +2.12% | 308,000 | 4017億8162万 | +5.81% | 19.13 | 1.75 |
| 01/26 | 1,966 | 1,980 | 1,966 | 1,980 | -0.7% | 247,000 | 3934億3601万 | +3.88% | 18.73 | 1.71 |
| 01/23 | 1,968 | 1,996 | 1,959 | 1,994 | +2.73% | 353,000 | 3962億1788万 | +4.73% | 18.87 | 1.73 |
| 01/22 | 1,939 | 1,941 | 1,918 | 1,941 | +0.1% | 281,000 | 3856億8651万 | +2.1% | 18.36 | 1.68 |
| 01/21 | 1,943 | 1,949 | 1,920 | 1,939 | -0.67% | 698,000 | 3852億8910万 | +1.95% | 18.34 | 1.68 |
| 01/20 | 1,887 | 1,953 | 1,884 | 1,952 | +3.23% | 441,000 | 3878億7227万 | +2.63% | 18.47 | 1.69 |
| 01/19 | 1,860 | 1,892 | 1,855 | 1,891 | +2.22% | 276,000 | 3757億5126万 | -0.73% | 17.89 | 1.64 |
| 01/16 | 1,849 | 1,860 | 1,816 | 1,850 | -2.27% | 248,000 | 3676億435万 | -3.14% | 17.5 | 1.6 |
| 01/15 | 1,855 | 1,895 | 1,855 | 1,893 | +1.99% | 234,000 | 3761億4867万 | -1.2% | 17.91 | 1.64 |
| 01/14 | 1,874 | 1,886 | 1,848 | 1,856 | -1.22% | 231,000 | 3687億9658万 | -3.33% | 17.56 | 1.61 |
| 01/13 | 1,850 | 1,883 | 1,827 | 1,879 | +1.57% | 380,000 | 3733億6680万 | -2.34% | 17.78 | 1.63 |
| 01/09 | 1,849 | 1,882 | 1,840 | 1,850 | +0.82% | 459,000 | 3676億435万 | -4% | 17.5 | 1.6 |
| 01/08 | 1,886 | 1,917 | 1,827 | 1,835 | -0.6% | 901,000 | 3646億2377万 | -4.92% | 17.36 | 1.59 |
| 01/07 | 1,813 | 1,866 | 1,813 | 1,846 | +0.54% | 370,000 | 3668億953万 | -4.5% | 17.46 | 1.6 |
| 01/06 | 1,871 | 1,877 | 1,836 | 1,836 | -3.22% | 343,000 | 3648億2248万 | -5.17% | 17.37 | 1.59 |
| 01/05 | 1,915 | 1,923 | 1,893 | 1,897 | -0.99% | 218,000 | 3769億4349万 | -2.17% | 17.95 | 1.64 |
| 2014 |
| 12/30 | 1,972 | 1,972 | 1,915 | 1,916 | -2.15% | 249,000 | 3807億1888万 | -1.29% | 18.13 | 1.66 |
| 12/29 | 1,964 | 1,985 | 1,943 | 1,958 | +0.67% | 295,000 | 3890億6450万 | +0.88% | 18.52 | 1.69 |
| 12/26 | 1,946 | 1,967 | 1,944 | 1,945 | -0.05% | 113,000 | 3864億8133万 | +0.31% | 18.4 | 1.68 |
| 12/25 | 1,944 | 1,959 | 1,940 | 1,946 | -0.46% | 131,000 | 3866億8004万 | +0.36% | 18.41 | 1.68 |
| 12/24 | 1,948 | 1,972 | 1,942 | 1,955 | +1.93% | 219,000 | 3884億6838万 | +0.88% | 18.49 | 1.69 |
| 12/22 | 1,917 | 1,929 | 1,905 | 1,918 | +0.1% | 292,000 | 3811億1629万 | -0.88% | 18.14 | 1.66 |
| 12/19 | 1,920 | 1,949 | 1,898 | 1,916 | +1.05% | 485,000 | 3807億1888万 | -1.03% | 18.13 | 1.66 |
| 12/18 | 1,930 | 1,930 | 1,888 | 1,896 | +1.17% | 430,000 | 3767億4478万 | -1.96% | 17.94 | 1.64 |
| 12/17 | 1,879 | 1,900 | 1,872 | 1,874 | -1.11% | 444,000 | 3723億7327万 | -3.05% | 17.73 | 1.62 |
| 12/16 | 1,899 | 1,911 | 1,883 | 1,895 | -0.99% | 735,000 | 3765億4608万 | -1.81% | 17.93 | 1.64 |
| 12/15 | 1,901 | 1,926 | 1,901 | 1,914 | -1.29% | 253,000 | 3803億2147万 | -0.62% | 18.11 | 1.66 |
| 12/12 | 1,938 | 1,969 | 1,938 | 1,939 | -0.46% | 577,000 | 3852億8910万 | +0.88% | 18.34 | 1.68 |
| 12/11 | 1,911 | 1,950 | 1,899 | 1,948 | -0.2% | 309,000 | 3870億7745万 | +1.62% | 18.43 | 1.69 |
| 12/10 | 1,992 | 2,010 | 1,949 | 1,952 | -2.98% | 298,000 | 3878億7227万 | +2.04% | 18.47 | 1.69 |
| 12/09 | 2,011 | 2,022 | 2,002 | 2,012 | -0.35% | 221,000 | 3997億9457万 | +5.51% | 19.03 | 1.74 |
| 12/08 | 2,015 | 2,028 | 2,005 | 2,019 | +0.7% | 241,000 | 4011億8551万 | +6.49% | 19.1 | 1.75 |
| 12/05 | 1,988 | 2,007 | 1,983 | 2,005 | +0.75% | 385,000 | 3984億363万 | +6.37% | 18.97 | 1.73 |
| 12/04 | 1,967 | 2,000 | 1,967 | 1,990 | +2.21% | 399,000 | 3954億2306万 | +6.25% | 18.83 | 1.72 |
| 12/03 | 1,970 | 1,996 | 1,942 | 1,947 | -0.36% | 400,000 | 3868億7874万 | +4.68% | 18.42 | 1.68 |
| 12/02 | 1,920 | 1,958 | 1,912 | 1,954 | +1.14% | 601,000 | 3882億6968万 | +5.68% | 18.48 | 1.69 |
| 12/01 | 1,929 | 1,955 | 1,927 | 1,932 | +0.31% | 288,000 | 3838億9817万 | +5.17% | 18.28 | 1.67 |
| 11/28 | 1,921 | 1,935 | 1,914 | 1,926 | +0.94% | 455,000 | 3827億593万 | +5.48% | 18.22 | 1.67 |
| 11/27 | 1,914 | 1,920 | 1,900 | 1,908 | -0.88% | 337,000 | 3791億2924万 | +5.12% | 18.05 | 1.65 |
| 11/26 | 1,920 | 1,940 | 1,915 | 1,925 | +0.05% | 463,000 | 3825億723万 | +6.83% | 18.21 | 1.67 |
| 11/25 | 1,952 | 1,952 | 1,914 | 1,924 | +0.42% | 780,000 | 3823億852万 | +7.55% | 18.2 | 1.66 |
| 11/21 | 1,916 | 1,924 | 1,904 | 1,916 | 0% | 540,000 | 3807億1888万 | +8% | 18.13 | 1.66 |
| 11/20 | 1,954 | 1,963 | 1,913 | 1,916 | -1.59% | 677,000 | 3807億1888万 | +8.86% | 18.13 | 1.66 |
| 11/19 | 1,922 | 1,954 | 1,922 | 1,947 | +1.67% | 493,000 | 3868億7874万 | +11.45% | 18.42 | 1.68 |
| 11/18 | 1,908 | 1,927 | 1,898 | 1,915 | +1.11% | 481,000 | 3805億2018万 | +10.57% | 18.12 | 1.66 |
| 11/17 | 1,935 | 1,935 | 1,891 | 1,894 | -2.12% | 449,000 | 3763億4737万 | +10.12% | 17.92 | 1.64 |
| 11/14 | 1,898 | 1,936 | 1,896 | 1,935 | +2.98% | 681,000 | 3844億9428万 | +13.16% | 18.31 | 1.67 |
| 11/13 | 1,860 | 1,889 | 1,859 | 1,879 | +1.4% | 616,000 | 3733億6680万 | +10.66% | 17.78 | 1.63 |
| 11/12 | 1,842 | 1,886 | 1,835 | 1,853 | +2.43% | 969,000 | 3682億47万 | +9.77% | 17.53 | 1.6 |
| 11/11 | 1,813 | 1,816 | 1,785 | 1,809 | +0.89% | 244,000 | 3594億5744万 | +7.74% | 17.11 | 1.57 |
| 11/10 | 1,800 | 1,816 | 1,785 | 1,793 | -1.32% | 499,000 | 3562億7816万 | +7.24% | 16.96 | 1.55 |
| 11/07 | 1,813 | 1,823 | 1,806 | 1,817 | +0.11% | 292,000 | 3610億4708万 | +9.13% | 17.19 | 1.57 |
| 11/06 | 1,838 | 1,838 | 1,803 | 1,815 | -1.09% | 363,000 | 3606億4967万 | +9.4% | 17.17 | 1.57 |
| 11/05 | 1,799 | 1,839 | 1,790 | 1,835 | +1.89% | 461,000 | 3646億2377万 | +11.14% | 17.36 | 1.59 |
| 11/04 | 1,843 | 1,843 | 1,787 | 1,801 | +2.56% | 579,000 | 3578億6780万 | +9.55% | 17.04 | 1.56 |
| 10/31 | 1,726 | 1,771 | 1,719 | 1,756 | +1.15% | 804,000 | 3489億2608万 | +7.2% | 16.61 | 1.52 |
