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 | 2,619 | 2,626 | 2,565 | 2,572 | +0.39% | 551,400 | 5359億1455万 | -2.91% | 23.71 | 1.54 |
03/30 | 2,555 | 2,578 | 2,547 | 2,562 | +0.39% | 421,100 | 5338億3090万 | -3.17% | 23.62 | 1.53 |
03/27 | 2,571 | 2,605 | 2,532 | 2,552 | -0.08% | 610,500 | 5317億4725万 | -3.44% | 23.53 | 1.53 |
03/26 | 2,606 | 2,614 | 2,532 | 2,554 | -3.51% | 831,900 | 5321億6398万 | -3.26% | 23.55 | 1.53 |
03/25 | 2,629 | 2,654 | 2,612 | 2,647 | +0.57% | 445,600 | 5515億4192万 | +0.34% | 24.4 | 1.58 |
03/24 | 2,681 | 2,691 | 2,628 | 2,632 | -2.48% | 581,400 | 5484億1645万 | +0.11% | 24.27 | 1.57 |
03/23 | 2,687 | 2,722 | 2,670 | 2,699 | +1.2% | 582,500 | 5623億7690万 | +2.98% | 24.88 | 1.61 |
03/20 | 2,665 | 2,673 | 2,623 | 2,667 | -0.74% | 572,400 | 5557億922万 | +2.07% | 24.59 | 1.59 |
03/19 | 2,696 | 2,710 | 2,665 | 2,687 | -1.18% | 693,200 | 5598億7652万 | +3.19% | 24.77 | 1.61 |
03/18 | 2,705 | 2,732 | 2,705 | 2,719 | +0.55% | 399,700 | 5665億4419万 | +4.7% | 25.07 | 1.63 |
03/17 | 2,735 | 2,735 | 2,697 | 2,704 | -0.22% | 508,800 | 5634億1872万 | +4.6% | 24.93 | 1.62 |
03/16 | 2,726 | 2,743 | 2,704 | 2,710 | -1.13% | 368,500 | 5646億6891万 | +5.24% | 24.98 | 1.62 |
03/13 | 2,735 | 2,755 | 2,689 | 2,741 | +0.22% | 987,000 | 5711億2822万 | +6.94% | 25.27 | 1.64 |
03/12 | 2,652 | 2,736 | 2,634 | 2,735 | +4.71% | 1,066,400 | 5698億7803万 | +7.25% | 25.21 | 1.64 |
03/11 | 2,600 | 2,631 | 2,591 | 2,612 | -0.46% | 467,800 | 5442億4915万 | +2.88% | 24.08 | 1.56 |
03/10 | 2,675 | 2,677 | 2,611 | 2,624 | -1.32% | 421,900 | 5467億4953万 | +3.76% | 24.19 | 1.57 |
03/09 | 2,668 | 2,671 | 2,628 | 2,659 | -0.37% | 353,100 | 5540億4230万 | +5.6% | 24.51 | 1.59 |
03/06 | 2,653 | 2,671 | 2,633 | 2,669 | +1.64% | 525,800 | 5561億2595万 | +6.46% | 24.61 | 1.6 |
03/05 | 2,611 | 2,644 | 2,603 | 2,626 | -0.57% | 461,100 | 5471億6626万 | +5.55% | 24.21 | 1.57 |
03/04 | 2,665 | 2,672 | 2,633 | 2,641 | -1.27% | 401,900 | 5502億9173万 | +6.75% | 24.35 | 1.58 |
03/03 | 2,695 | 2,695 | 2,661 | 2,675 | -0.11% | 444,100 | 5573億7614万 | +8.83% | 24.66 | 1.6 |
03/02 | 2,693 | 2,707 | 2,665 | 2,678 | +1.4% | 706,000 | 5580億123万 | +9.84% | 24.69 | 1.6 |
02/27 | 2,673 | 2,715 | 2,636 | 2,641 | +0.53% | 1,119,600 | 5502億9173万 | +9.22% | 24.35 | 1.58 |
02/26 | 2,600 | 2,640 | 2,593 | 2,627 | +1.55% | 948,800 | 5473億7462万 | +9.69% | 24.22 | 1.57 |
02/25 | 2,525 | 2,599 | 2,523 | 2,587 | +3.31% | 1,160,700 | 5390億4002万 | +8.93% | 23.85 | 1.55 |
02/24 | 2,510 | 2,516 | 2,482 | 2,504 | +0.48% | 664,800 | 5217億4574万 | +6.24% | 23.09 | 1.5 |
02/23 | 2,500 | 2,513 | 2,483 | 2,492 | +0.4% | 441,600 | 5192億4536万 | +6.4% | 22.97 | 1.49 |
02/20 | 2,509 | 2,529 | 2,474 | 2,482 | -0.72% | 695,900 | 5171億6171万 | +6.71% | 22.88 | 1.48 |
02/19 | 2,469 | 2,500 | 2,432 | 2,500 | +3.14% | 1,102,200 | 5209億1228万 | +8.13% | 23.05 | 1.49 |
02/18 | 2,443 | 2,451 | 2,412 | 2,424 | -0.21% | 1,076,200 | 5050億7654万 | +5.57% | 22.35 | 1.45 |
02/17 | 2,466 | 2,468 | 2,423 | 2,429 | -2.84% | 792,000 | 5061億1837万 | +6.3% | 22.39 | 1.45 |
02/16 | 2,475 | 2,527 | 2,474 | 2,500 | +3.01% | 1,261,200 | 5209億1228万 | +9.99% | 23.05 | 1.49 |
02/13 | 2,484 | 2,500 | 2,423 | 2,427 | -3.19% | 1,067,700 | 5057億164万 | +7.53% | 22.38 | 1.45 |
02/12 | 2,470 | 2,524 | 2,451 | 2,507 | +3.42% | 1,295,100 | 5223億7083万 | +11.77% | 23.11 | 1.5 |
02/10 | 2,422 | 2,478 | 2,398 | 2,424 | -1.82% | 1,214,400 | 5050億7654万 | +8.94% | 22.35 | 1.45 |
02/09 | 2,440 | 2,490 | 2,437 | 2,469 | +2.96% | 1,057,200 | 5144億5297万 | +11.52% | 22.76 | 1.48 |
02/06 | 2,444 | 2,449 | 2,387 | 2,398 | -1.19% | 770,700 | 4996億5906万 | +8.95% | 22.11 | 1.43 |
02/05 | 2,445 | 2,460 | 2,411 | 2,427 | -1.22% | 1,061,600 | 5057億164万 | +10.72% | 22.38 | 1.45 |
02/04 | 2,447 | 2,462 | 2,393 | 2,457 | +4.51% | 1,837,500 | 5119億5259万 | +12.6% | 22.65 | 1.47 |
02/03 | 2,391 | 2,444 | 2,338 | 2,351 | +0.3% | 1,865,000 | 4898億6591万 | +8.34% | 21.67 | 1.41 |
02/02 | 2,375 | 2,389 | 2,330 | 2,344 | -1.88% | 1,277,000 | 4884億735万 | +8.32% | 21.61 | 1.4 |
01/30 | 2,358 | 2,430 | 2,320 | 2,389 | +8.64% | 1,733,300 | 4977億8377万 | +10.81% | 22.02 | 1.43 |
01/29 | 2,252 | 2,288 | 2,185 | 2,199 | -2.96% | 847,100 | 4581億9444万 | +2.37% | 20.27 | 1.31 |
01/28 | 2,233 | 2,283 | 2,230 | 2,266 | +0.94% | 869,200 | 4721億5489万 | +5.59% | 20.89 | 1.35 |
01/27 | 2,209 | 2,250 | 2,209 | 2,245 | +2.56% | 850,800 | 4677億7922万 | +4.96% | 20.7 | 1.34 |
01/26 | 2,148 | 2,191 | 2,124 | 2,189 | +0.83% | 919,500 | 4561億1079万 | +2.58% | 20.18 | 1.31 |
01/23 | 2,114 | 2,190 | 2,101 | 2,171 | +5.13% | 930,100 | 4523億6022万 | +1.83% | 20.02 | 1.3 |
01/22 | 2,100 | 2,100 | 2,052 | 2,065 | -2.5% | 948,700 | 4302億7354万 | -3.28% | 19.04 | 1.23 |
01/21 | 2,137 | 2,137 | 2,102 | 2,118 | -1.17% | 434,700 | 4413億1688万 | -1.03% | 19.53 | 1.27 |
01/20 | 2,139 | 2,143 | 2,114 | 2,143 | +0.23% | 385,100 | 4465億2600万 | 0% | 19.76 | 1.28 |
01/19 | 2,114 | 2,141 | 2,094 | 2,138 | +2.1% | 371,200 | 4454億8418万 | -0.51% | 19.71 | 1.28 |
01/16 | 2,091 | 2,097 | 2,050 | 2,094 | -1.87% | 593,400 | 4363億1612万 | -2.83% | 19.31 | 1.25 |
01/15 | 2,108 | 2,147 | 2,093 | 2,134 | +1.52% | 539,100 | 4446億5072万 | -1.3% | 19.67 | 1.28 |
01/14 | 2,118 | 2,141 | 2,092 | 2,102 | -1.78% | 508,500 | 4379億8304万 | -3.04% | 19.38 | 1.26 |
01/13 | 2,107 | 2,142 | 2,089 | 2,140 | +0.61% | 662,300 | 4459億91万 | -1.52% | 19.73 | 1.28 |
01/09 | 2,134 | 2,159 | 2,114 | 2,127 | +1.24% | 866,000 | 4431億9216万 | -2.25% | 19.61 | 1.27 |
01/08 | 2,114 | 2,177 | 2,095 | 2,101 | +0.62% | 1,011,000 | 4377億7468万 | -3.62% | 19.37 | 1.26 |
01/07 | 2,040 | 2,097 | 2,036 | 2,088 | +1.51% | 655,200 | 4350億6593万 | -4.4% | 19.25 | 1.25 |
01/06 | 2,090 | 2,099 | 2,053 | 2,057 | -3.56% | 841,400 | 4286億662万 | -5.94% | 18.96 | 1.23 |
01/05 | 2,133 | 2,147 | 2,105 | 2,133 | -0.51% | 491,000 | 4444億4235万 | -2.69% | 19.66 | 1.28 |
2014 |
12/30 | 2,169 | 2,169 | 2,138 | 2,144 | -1.15% | 341,300 | 4467億3437万 | -2.28% | 19.77 | 1.28 |
12/29 | 2,179 | 2,183 | 2,142 | 2,169 | -0.6% | 547,400 | 4519億4349万 | -1.23% | 20 | 1.3 |
12/26 | 2,167 | 2,187 | 2,163 | 2,182 | +0.6% | 189,000 | 4546億5224万 | -0.55% | 20.12 | 1.3 |
12/25 | 2,182 | 2,190 | 2,162 | 2,169 | -0.55% | 355,500 | 4519億4349万 | -1.05% | 20 | 1.3 |
12/24 | 2,181 | 2,203 | 2,165 | 2,181 | +1.39% | 496,600 | 4544億4387万 | -0.41% | 20.11 | 1.3 |
12/22 | 2,190 | 2,220 | 2,142 | 2,151 | -1.83% | 977,300 | 4481億9292万 | -1.6% | 19.83 | 1.29 |
12/19 | 2,200 | 2,201 | 2,153 | 2,191 | +1.95% | 706,400 | 4565億2752万 | +0.27% | 20.2 | 1.31 |
12/18 | 2,139 | 2,160 | 2,121 | 2,149 | +2.97% | 805,000 | 4477億7619万 | -1.51% | 19.81 | 1.29 |
12/17 | 2,066 | 2,115 | 2,061 | 2,087 | -1.97% | 892,800 | 4348億5757万 | -4.27% | 19.24 | 1.25 |
12/16 | 2,100 | 2,158 | 2,075 | 2,129 | -0.65% | 1,226,400 | 4436億889万 | -2.38% | 19.63 | 1.27 |
12/15 | 2,190 | 2,220 | 2,138 | 2,143 | -4.33% | 496,000 | 4465億2600万 | -1.7% | 19.76 | 1.28 |
12/12 | 2,199 | 2,260 | 2,196 | 2,240 | +2% | 1,014,200 | 4667億3740万 | +2.89% | 20.65 | 1.34 |
12/11 | 2,164 | 2,205 | 2,150 | 2,196 | -0.14% | 717,000 | 4575億6934万 | +1.2% | 20.25 | 1.31 |
12/10 | 2,244 | 2,278 | 2,185 | 2,199 | -3.51% | 604,700 | 4581億9444万 | +1.57% | 20.27 | 1.31 |
12/09 | 2,283 | 2,300 | 2,273 | 2,279 | -0.61% | 513,100 | 4748億6363万 | +5.61% | 21.01 | 1.36 |
12/08 | 2,296 | 2,303 | 2,286 | 2,293 | +0.79% | 337,800 | 4777億8074万 | +6.95% | 21.14 | 1.37 |
12/05 | 2,270 | 2,275 | 2,237 | 2,275 | +0.49% | 461,600 | 4740億3017万 | +6.91% | 20.97 | 1.36 |
12/04 | 2,250 | 2,267 | 2,250 | 2,264 | +1.66% | 470,200 | 4717億3816万 | +7.3% | 20.87 | 1.35 |
12/03 | 2,236 | 2,250 | 2,225 | 2,227 | -0.04% | 606,500 | 4640億2866万 | +6.4% | 20.53 | 1.33 |
12/02 | 2,200 | 2,233 | 2,200 | 2,228 | +0.36% | 541,300 | 4642億3702万 | +7.22% | 20.54 | 1.33 |
12/01 | 2,203 | 2,224 | 2,196 | 2,220 | +1.05% | 471,500 | 4625億7010万 | +7.66% | 20.47 | 1.33 |
11/28 | 2,179 | 2,203 | 2,170 | 2,197 | +1.34% | 615,600 | 4577億7771万 | +7.43% | 20.26 | 1.31 |
11/27 | 2,174 | 2,180 | 2,157 | 2,168 | -0.6% | 426,700 | 4517億3513万 | +6.85% | 19.99 | 1.3 |
11/26 | 2,172 | 2,192 | 2,160 | 2,181 | -0.18% | 746,600 | 4544億4387万 | +8.4% | 20.11 | 1.3 |
11/25 | 2,231 | 2,244 | 2,173 | 2,185 | -0.09% | 847,600 | 4552億7733万 | +9.47% | 20.14 | 1.31 |
11/21 | 2,135 | 2,190 | 2,119 | 2,187 | +2.48% | 911,900 | 4556億9406万 | +10.51% | 20.16 | 1.31 |
11/20 | 2,160 | 2,168 | 2,125 | 2,134 | -0.05% | 584,900 | 4446億5072万 | +8.82% | 19.67 | 1.28 |
11/19 | 2,138 | 2,169 | 2,132 | 2,135 | +0.71% | 472,200 | 4448億5908万 | +9.71% | 19.68 | 1.28 |
11/18 | 2,103 | 2,122 | 2,095 | 2,120 | +2.22% | 734,900 | 4417億3361万 | +9.79% | 19.55 | 1.27 |
11/17 | 2,115 | 2,116 | 2,067 | 2,074 | -2.35% | 817,500 | 4321億4882万 | +8.19% | 19.12 | 1.24 |
11/14 | 2,135 | 2,135 | 2,104 | 2,124 | +0.43% | 872,300 | 4425億6707万 | +11.32% | 19.58 | 1.27 |
11/13 | 2,104 | 2,117 | 2,084 | 2,115 | +0.81% | 428,800 | 4406億9179万 | +11.43% | 19.5 | 1.26 |
11/12 | 2,132 | 2,148 | 2,093 | 2,098 | -0.29% | 788,400 | 4371億4958万 | +11.01% | 19.34 | 1.25 |
11/11 | 2,114 | 2,121 | 2,087 | 2,104 | -0.66% | 706,200 | 4383億9977万 | +11.8% | 19.4 | 1.26 |
11/10 | 2,073 | 2,127 | 2,071 | 2,118 | +2.12% | 1,170,800 | 4413億1688万 | +13.02% | 19.53 | 1.27 |
11/07 | 2,064 | 2,094 | 2,063 | 2,074 | +0.34% | 722,000 | 4321億4882万 | +11.27% | 19.12 | 1.24 |
11/06 | 2,064 | 2,079 | 2,046 | 2,067 | +0.54% | 844,800 | 4306億9027万 | +11.25% | 19.06 | 1.24 |
11/05 | 2,027 | 2,057 | 2,018 | 2,056 | +1.63% | 1,092,400 | 4283億9826万 | +10.9% | 18.96 | 1.23 |
11/04 | 2,016 | 2,036 | 1,988 | 2,023 | +4.39% | 1,548,200 | 4215億2221万 | +9.35% | 18.65 | 1.21 |
10/31 | 1,905 | 1,948 | 1,890 | 1,938 | +3.3% | 924,900 | 4038億1120万 | +4.81% | 17.87 | 1.16 |