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 | 958 | 978 | 955 | 961 | +0.31% | 56,000 | 566億4908万 | -5.6% | 12.88 | 1.09 |
| 03/30 | 950 | 967 | 944 | 958 | +0.21% | 59,000 | 564億7224万 | -5.99% | 12.84 | 1.09 |
| 03/27 | 976 | 980 | 945 | 956 | -2.15% | 69,000 | 563億5434万 | -6.46% | 12.81 | 1.09 |
| 03/26 | 994 | 994 | 975 | 977 | -1.91% | 63,000 | 575億9225万 | -4.78% | 13.09 | 1.11 |
| 03/25 | 1,000 | 1,000 | 992 | 996 | -0.5% | 26,000 | 587億1227万 | -3.11% | 13.35 | 1.13 |
| 03/24 | 1,001 | 1,013 | 992 | 1,001 | -0.5% | 52,000 | 590億701万 | -2.72% | 13.41 | 1.14 |
| 03/23 | 1,017 | 1,025 | 1,005 | 1,006 | -1.85% | 47,000 | 593億175万 | -2.24% | 13.48 | 1.14 |
| 03/20 | 1,010 | 1,029 | 1,006 | 1,025 | 0% | 66,000 | 604億2176万 | -0.39% | 13.74 | 1.16 |
| 03/19 | 1,036 | 1,039 | 1,025 | 1,025 | -2.38% | 35,000 | 604億2176万 | -0.29% | 13.74 | 1.16 |
| 03/18 | 1,040 | 1,051 | 1,028 | 1,050 | +0.38% | 69,000 | 618億9546万 | +2.34% | 14.07 | 1.19 |
| 03/17 | 1,070 | 1,075 | 1,012 | 1,046 | -2.43% | 115,000 | 616億5967万 | +2.15% | 14.02 | 1.19 |
| 03/16 | 1,072 | 1,075 | 1,067 | 1,072 | -0.28% | 25,000 | 631億9232万 | +5% | 14.37 | 1.22 |
| 03/13 | 1,074 | 1,079 | 1,055 | 1,075 | 0% | 100,000 | 633億6916万 | +5.81% | 14.41 | 1.22 |
| 03/12 | 1,080 | 1,080 | 1,059 | 1,075 | +2.38% | 43,000 | 633億6916万 | +6.33% | 14.41 | 1.22 |
| 03/11 | 1,036 | 1,058 | 1,036 | 1,050 | +0.86% | 61,000 | 618億9546万 | +4.48% | 14.07 | 1.19 |
| 03/10 | 1,040 | 1,043 | 1,030 | 1,041 | +1.17% | 65,000 | 613億6493万 | +4.1% | 13.95 | 1.18 |
| 03/09 | 1,027 | 1,029 | 1,027 | 1,029 | +0.1% | 19,000 | 606億5755万 | +3.42% | 13.79 | 1.17 |
| 03/06 | 1,024 | 1,030 | 1,024 | 1,028 | +0.39% | 73,000 | 605億9860万 | +3.84% | 13.78 | 1.17 |
| 03/05 | 1,018 | 1,025 | 1,012 | 1,024 | +0.29% | 42,000 | 603億6281万 | +3.96% | 13.72 | 1.16 |
| 03/04 | 1,008 | 1,025 | 1,004 | 1,021 | +0.2% | 33,000 | 601億8597万 | +4.08% | 13.68 | 1.16 |
| 03/03 | 1,022 | 1,029 | 1,019 | 1,019 | -0.1% | 24,000 | 600億6807万 | +4.51% | 13.65 | 1.16 |
| 03/02 | 1,014 | 1,020 | 1,014 | 1,020 | +2% | 24,000 | 601億2702万 | +5.37% | 13.67 | 1.16 |
| 02/27 | 998 | 1,013 | 995 | 1,000 | +0.3% | 76,000 | 589億4806万 | +4.06% | 13.4 | 1.14 |
| 02/26 | 981 | 997 | 981 | 997 | +0.61% | 42,000 | 587億7121万 | +4.51% | 13.36 | 1.13 |
| 02/25 | 985 | 997 | 979 | 991 | -0.4% | 88,000 | 584億1753万 | +4.54% | 13.28 | 1.12 |
| 02/24 | 1,028 | 1,034 | 986 | 995 | -4.33% | 106,000 | 586億5332万 | +5.74% | 13.33 | 1.13 |
| 02/23 | 1,044 | 1,055 | 1,034 | 1,040 | +0.1% | 79,000 | 613億598万 | +11.35% | 13.94 | 1.18 |
| 02/20 | 1,039 | 1,040 | 1,026 | 1,039 | 0% | 89,000 | 612億4703万 | +12.32% | 13.92 | 1.18 |
| 02/19 | 1,021 | 1,041 | 1,021 | 1,039 | +1.76% | 41,000 | 612億4703万 | +13.55% | 13.92 | 1.18 |
| 02/18 | 1,010 | 1,030 | 969 | 1,021 | +1.49% | 120,000 | 601億8597万 | +12.69% | 13.68 | 1.16 |
| 02/17 | 1,003 | 1,010 | 1,002 | 1,006 | +0.9% | 111,000 | 593億175万 | +12.03% | 13.48 | 1.14 |
| 02/16 | 996 | 1,007 | 995 | 997 | +0.2% | 60,000 | 587億7121万 | +12.02% | 13.36 | 1.13 |
| 02/13 | 1,000 | 1,000 | 991 | 995 | +0.4% | 67,000 | 586億5332万 | +12.68% | 13.33 | 1.13 |
| 02/12 | 999 | 1,001 | 975 | 991 | +0.51% | 89,000 | 584億1753万 | +13.26% | 13.28 | 1.12 |
| 02/10 | 965 | 992 | 965 | 986 | +2.28% | 45,000 | 581億2279万 | +13.59% | 13.21 | 1.12 |
| 02/09 | 954 | 967 | 951 | 964 | +1.58% | 39,000 | 568億2593万 | +11.96% | 12.92 | 1.09 |
| 02/06 | 951 | 953 | 945 | 949 | 0% | 80,000 | 559億4171万 | +10.86% | 12.72 | 1.08 |
| 02/05 | 941 | 950 | 940 | 949 | +0.85% | 74,000 | 559億4171万 | +11.52% | 12.72 | 1.08 |
| 02/04 | 919 | 947 | 919 | 941 | +2.73% | 61,000 | 554億7012万 | +11.23% | 12.61 | 1.07 |
| 02/03 | 930 | 947 | 916 | 916 | +0.11% | 99,000 | 539億9642万 | +8.79% | 12.27 | 1.04 |
| 02/02 | 920 | 925 | 905 | 915 | -0.33% | 89,000 | 539億3747万 | +9.06% | 12.26 | 1.04 |
| 01/30 | 895 | 918 | 894 | 918 | +2.11% | 52,000 | 541億1432万 | +9.94% | 12.3 | 1.04 |
| 01/29 | 905 | 905 | 892 | 899 | -0.66% | 20,000 | 529億9430万 | +8.05% | 12.05 | 1.02 |
| 01/28 | 881 | 905 | 876 | 905 | +2.72% | 70,000 | 533億4799万 | +9.3% | 12.13 | 1.03 |
| 01/27 | 875 | 882 | 867 | 881 | +3.65% | 82,000 | 519億3324万 | +6.92% | 11.81 | 1 |
| 01/26 | 846 | 855 | 846 | 850 | +0.71% | 23,000 | 501億585万 | +3.53% | 11.39 | 0.96 |
| 01/23 | 840 | 845 | 837 | 844 | +1.32% | 32,000 | 497億5216万 | +3.05% | 11.31 | 0.96 |
| 01/22 | 829 | 834 | 829 | 833 | +0.48% | 22,000 | 491億373万 | +1.96% | 11.16 | 0.95 |
| 01/21 | 829 | 835 | 828 | 829 | 0% | 45,000 | 488億6794万 | +1.59% | 11.11 | 0.94 |
| 01/20 | 825 | 829 | 819 | 829 | +1.47% | 32,000 | 488億6794万 | +1.84% | 11.11 | 0.94 |
| 01/19 | 823 | 828 | 817 | 817 | +2.13% | 39,000 | 481億6056万 | +0.49% | 10.95 | 0.93 |
| 01/16 | 810 | 810 | 800 | 800 | -1.48% | 13,000 | 471億5845万 | -1.6% | 10.72 | 0.91 |
| 01/15 | 809 | 812 | 802 | 812 | +0.74% | 17,000 | 478億6582万 | -0.12% | 10.88 | 0.92 |
| 01/14 | 814 | 814 | 806 | 806 | -0.12% | 11,000 | 475億1213万 | -0.74% | 10.8 | 0.91 |
| 01/13 | 800 | 808 | 777 | 807 | -0.49% | 52,000 | 475億7108万 | -0.62% | 10.81 | 0.92 |
| 01/09 | 811 | 812 | 794 | 811 | -0.61% | 79,000 | 478億687万 | 0% | 10.87 | 0.92 |
| 01/08 | 823 | 833 | 816 | 816 | +0.99% | 43,000 | 481億161万 | +0.62% | 10.93 | 0.93 |
| 01/07 | 805 | 815 | 804 | 808 | +0.37% | 32,000 | 476億3003万 | -0.25% | 10.83 | 0.92 |
| 01/06 | 825 | 825 | 802 | 805 | -2.54% | 46,000 | 474億5319万 | -0.49% | 10.79 | 0.91 |
| 01/05 | 829 | 832 | 817 | 826 | +0.24% | 20,000 | 486億9110万 | +2.23% | 11.07 | 0.94 |
| 2014 |
| 12/30 | 836 | 836 | 810 | 824 | -1.08% | 13,000 | 485億7320万 | +2.23% | 11.04 | 0.94 |
| 12/29 | 827 | 834 | 827 | 833 | +0.73% | 20,000 | 491億373万 | +3.48% | 11.16 | 0.95 |
| 12/26 | 824 | 831 | 820 | 827 | -0.84% | 59,000 | 487億5004万 | +3.12% | 11.08 | 0.94 |
| 12/25 | 837 | 838 | 831 | 834 | -0.12% | 82,000 | 491億6268万 | +4.25% | 11.18 | 0.95 |
| 12/24 | 843 | 843 | 831 | 835 | +0.6% | 43,000 | 492億2163万 | +4.64% | 11.19 | 0.95 |
| 12/22 | 835 | 838 | 828 | 830 | -0.48% | 116,000 | 489億2689万 | +4.27% | 11.12 | 0.94 |
| 12/19 | 819 | 839 | 812 | 834 | +2.71% | 120,000 | 491億6268万 | +5.04% | 11.18 | 0.95 |
| 12/18 | 806 | 813 | 806 | 812 | +1.25% | 133,000 | 478億6582万 | +2.53% | 10.88 | 0.92 |
| 12/17 | 800 | 803 | 796 | 802 | +0.5% | 104,000 | 472億7634万 | +1.39% | 10.75 | 0.91 |
| 12/16 | 801 | 801 | 796 | 798 | -0.37% | 28,000 | 470億4055万 | +1.01% | 10.69 | 0.91 |
| 12/15 | 801 | 808 | 799 | 801 | 0% | 22,000 | 472億1739万 | +1.39% | 10.73 | 0.91 |
| 12/12 | 797 | 809 | 797 | 801 | -0.37% | 66,000 | 472億1739万 | +1.39% | 10.73 | 0.91 |
| 12/11 | 787 | 807 | 786 | 804 | +2.81% | 51,000 | 473億9424万 | +1.9% | 10.77 | 0.91 |
| 12/10 | 798 | 799 | 782 | 782 | -2.98% | 44,000 | 460億9738万 | -0.76% | 10.48 | 0.89 |
| 12/09 | 793 | 808 | 793 | 806 | +0.5% | 50,000 | 475億1213万 | +2.28% | 10.8 | 0.91 |
| 12/08 | 801 | 802 | 795 | 802 | +0.25% | 37,000 | 472億7634万 | +1.91% | 10.75 | 0.91 |
| 12/05 | 799 | 801 | 792 | 800 | 0% | 50,000 | 471億5845万 | +1.91% | 10.72 | 0.91 |
| 12/04 | 799 | 802 | 795 | 800 | +0.13% | 88,000 | 471億5845万 | +2.04% | 10.72 | 0.91 |
| 12/03 | 798 | 799 | 766 | 799 | +0.25% | 56,000 | 470億9950万 | +2.17% | 10.71 | 0.91 |
| 12/02 | 791 | 800 | 777 | 797 | +0.76% | 103,000 | 469億8160万 | +2.18% | 10.68 | 0.9 |
| 12/01 | 793 | 795 | 785 | 791 | -0.25% | 24,000 | 466億2791万 | +1.8% | 10.6 | 0.9 |
| 11/28 | 778 | 797 | 771 | 793 | +2.06% | 58,000 | 467億4581万 | +2.19% | 10.63 | 0.9 |
| 11/27 | 783 | 789 | 777 | 777 | -1.15% | 30,000 | 458億264万 | +0.39% | 10.41 | 0.88 |
| 11/26 | 784 | 791 | 784 | 786 | -1.01% | 30,000 | 463億3317万 | +1.68% | 10.53 | 0.89 |
| 11/25 | 797 | 799 | 791 | 794 | +1.53% | 43,000 | 468億476万 | +2.85% | 10.64 | 0.9 |
| 11/21 | 768 | 787 | 768 | 782 | +1.16% | 24,000 | 460億9738万 | +1.56% | 10.48 | 0.89 |
| 11/20 | 775 | 776 | 764 | 773 | -0.26% | 21,000 | 455億6685万 | +0.65% | 10.36 | 0.88 |
| 11/19 | 776 | 778 | 774 | 775 | -1.02% | 32,000 | 456億8474万 | +1.04% | 10.39 | 0.88 |
| 11/18 | 779 | 790 | 777 | 783 | +0.9% | 63,000 | 461億5633万 | +2.35% | 10.49 | 0.89 |
| 11/17 | 788 | 788 | 768 | 776 | -1.52% | 15,000 | 457億4369万 | +1.57% | 10.4 | 0.88 |
| 11/14 | 795 | 795 | 785 | 788 | +0.38% | 31,000 | 464億5107万 | +3.28% | 10.56 | 0.89 |
| 11/13 | 784 | 785 | 776 | 785 | +0.77% | 20,000 | 462億7422万 | +3.15% | 10.52 | 0.89 |
| 11/12 | 782 | 787 | 776 | 779 | -0.64% | 28,000 | 459億2054万 | +2.5% | 10.44 | 0.88 |
| 11/11 | 790 | 796 | 781 | 784 | -0.76% | 51,000 | 462億1528万 | +3.29% | 10.51 | 0.89 |
| 11/10 | 783 | 794 | 782 | 790 | -0.13% | 28,000 | 465億6896万 | +4.22% | 10.59 | 0.9 |
| 11/07 | 790 | 791 | 780 | 791 | +1.41% | 31,000 | 466億2791万 | +4.49% | 10.6 | 0.9 |
| 11/06 | 791 | 793 | 780 | 780 | -1.64% | 21,000 | 459億7948万 | +3.17% | 10.45 | 0.89 |
| 11/05 | 784 | 793 | 776 | 793 | +1.15% | 82,000 | 467億4581万 | +5.17% | 10.63 | 0.9 |
| 11/04 | 779 | 788 | 763 | 784 | +1.82% | 98,000 | 462億1528万 | +4.12% | 10.51 | 0.89 |
| 10/31 | 755 | 770 | 755 | 770 | +1.99% | 56,000 | 453億9000万 | +2.39% | 10.32 | 0.87 |
