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 | 2,386 | 2,393 | 2,351 | 2,353 | -1.26% | 14,900 | 331億6062万 | -3.88% | 27.89 | 5.38 |
03/30 | 2,378 | 2,425 | 2,378 | 2,383 | +0.17% | 21,800 | 335億8341万 | -2.69% | 28.25 | 5.45 |
03/27 | 2,399 | 2,428 | 2,371 | 2,379 | -3.33% | 62,000 | 335億2704万 | -2.82% | 28.2 | 5.44 |
03/26 | 2,530 | 2,530 | 2,434 | 2,461 | -3.41% | 100,500 | 346億8265万 | +0.61% | 29.17 | 5.62 |
03/25 | 2,561 | 2,572 | 2,547 | 2,548 | -0.97% | 34,100 | 359億874万 | +4.43% | 30.2 | 5.82 |
03/24 | 2,552 | 2,579 | 2,552 | 2,573 | +0.82% | 20,700 | 362億6106万 | +5.93% | 30.5 | 5.88 |
03/23 | 2,518 | 2,559 | 2,512 | 2,552 | +1.84% | 27,100 | 359億6511万 | +5.63% | 30.25 | 5.83 |
03/20 | 2,493 | 2,506 | 2,489 | 2,506 | +0.72% | 19,800 | 353億1683万 | +4.29% | 29.71 | 5.73 |
03/19 | 2,499 | 2,499 | 2,485 | 2,488 | -0.32% | 10,700 | 350億6316万 | +4.06% | 29.49 | 5.69 |
03/18 | 2,491 | 2,497 | 2,491 | 2,496 | +0.2% | 12,700 | 351億7591万 | +4.83% | 29.59 | 5.7 |
03/17 | 2,482 | 2,497 | 2,476 | 2,491 | +0.24% | 12,400 | 351億544万 | +5.15% | 29.53 | 5.69 |
03/16 | 2,459 | 2,485 | 2,452 | 2,485 | +1.02% | 16,500 | 350億2088万 | +5.39% | 29.46 | 5.68 |
03/13 | 2,450 | 2,460 | 2,443 | 2,460 | +0.9% | 25,400 | 346億6856万 | +4.81% | 29.16 | 5.62 |
03/12 | 2,410 | 2,439 | 2,410 | 2,438 | +0.79% | 11,000 | 343億5852万 | +4.32% | 28.9 | 5.57 |
03/11 | 2,405 | 2,430 | 2,400 | 2,419 | +0.37% | 12,300 | 340億9075万 | +4% | 28.67 | 5.53 |
03/10 | 2,439 | 2,444 | 2,401 | 2,410 | -1.03% | 14,400 | 339億6392万 | +4.06% | 28.57 | 5.51 |
03/09 | 2,428 | 2,436 | 2,418 | 2,435 | +0.08% | 9,900 | 343億1624万 | +5.59% | 28.86 | 5.56 |
03/06 | 2,416 | 2,433 | 2,416 | 2,433 | +0.83% | 7,300 | 342億8805万 | +5.92% | 28.84 | 5.56 |
03/05 | 2,412 | 2,430 | 2,411 | 2,413 | -0.74% | 9,600 | 340億619万 | +5.51% | 28.6 | 5.51 |
03/04 | 2,449 | 2,450 | 2,381 | 2,431 | -0.57% | 19,800 | 342億5987万 | +6.67% | 28.82 | 5.56 |
03/03 | 2,440 | 2,449 | 2,435 | 2,445 | +0.66% | 15,100 | 344億5717万 | +7.76% | 28.98 | 5.59 |
03/02 | 2,397 | 2,429 | 2,393 | 2,429 | +1.42% | 17,300 | 342億3168万 | +7.57% | 28.79 | 5.55 |
02/27 | 2,395 | 2,397 | 2,387 | 2,395 | 0% | 10,800 | 337億5252万 | +6.63% | 28.39 | 5.47 |
02/26 | 2,382 | 2,395 | 2,372 | 2,395 | +0.71% | 10,500 | 337億5252万 | +7.21% | 28.39 | 5.47 |
02/25 | 2,389 | 2,390 | 2,370 | 2,378 | +0.21% | 12,600 | 335億1294万 | +7.07% | 28.19 | 5.43 |
02/24 | 2,351 | 2,380 | 2,338 | 2,373 | +0.72% | 11,800 | 334億4248万 | +7.38% | 28.13 | 5.42 |
02/23 | 2,375 | 2,400 | 2,353 | 2,356 | +0.9% | 22,300 | 332億290万 | +7.14% | 27.93 | 5.38 |
02/20 | 2,310 | 2,338 | 2,300 | 2,335 | +1.3% | 17,000 | 329億695万 | +6.77% | 27.68 | 5.34 |
02/19 | 2,300 | 2,305 | 2,282 | 2,305 | +0.66% | 13,400 | 324億8416万 | +5.93% | 27.32 | 5.27 |
02/18 | 2,257 | 2,295 | 2,257 | 2,290 | +1.91% | 15,900 | 322億7277万 | +5.77% | 27.15 | 5.23 |
02/17 | 2,230 | 2,247 | 2,227 | 2,247 | +0.94% | 11,200 | 316億6677万 | +4.27% | 26.64 | 5.14 |
02/16 | 2,226 | 2,230 | 2,213 | 2,226 | +0.72% | 8,900 | 313億7082万 | +3.68% | 26.39 | 5.09 |
02/13 | 2,220 | 2,225 | 2,200 | 2,210 | -0.72% | 13,500 | 311億4533万 | +3.32% | 26.2 | 5.05 |
02/12 | 2,212 | 2,260 | 2,209 | 2,226 | +0.82% | 24,800 | 313億7082万 | +4.41% | 26.39 | 5.09 |
02/10 | 2,214 | 2,214 | 2,198 | 2,208 | -0.18% | 7,400 | 311億1715万 | +3.91% | 26.17 | 5.05 |
02/09 | 2,216 | 2,216 | 2,207 | 2,212 | +0.36% | 7,500 | 311億7352万 | +4.39% | 26.22 | 5.06 |
02/06 | 2,214 | 2,214 | 2,194 | 2,204 | -0.41% | 5,300 | 310億6078万 | +4.36% | 26.13 | 5.04 |
02/05 | 2,173 | 2,213 | 2,170 | 2,213 | +2.08% | 7,600 | 311億8761万 | +5.13% | 26.23 | 5.06 |
02/04 | 2,150 | 2,183 | 2,150 | 2,168 | +0.46% | 8,500 | 305億5343万 | +3.39% | 25.7 | 4.95 |
02/03 | 2,203 | 2,203 | 2,152 | 2,158 | -0.78% | 13,300 | 304億1250万 | +3.25% | 25.58 | 4.93 |
02/02 | 2,205 | 2,218 | 2,170 | 2,175 | -0.73% | 11,800 | 306億5208万 | +4.37% | 25.78 | 4.97 |
01/30 | 2,198 | 2,200 | 2,161 | 2,191 | +0.46% | 11,300 | 308億7757万 | +5.49% | 25.97 | 5.01 |
01/29 | 2,225 | 2,225 | 2,181 | 2,181 | -2.11% | 13,700 | 307億3664万 | +5.36% | 25.85 | 4.98 |
01/28 | 2,200 | 2,228 | 2,198 | 2,228 | +1.83% | 14,900 | 313億9901万 | +8.1% | 26.41 | 5.09 |
01/27 | 2,163 | 2,190 | 2,160 | 2,188 | +1.63% | 13,200 | 308億3529万 | +6.63% | 25.94 | 5 |
01/26 | 2,138 | 2,153 | 2,134 | 2,153 | +0.98% | 10,300 | 303億4204万 | +5.33% | 25.52 | 4.92 |
01/23 | 2,100 | 2,132 | 2,100 | 2,132 | +2.01% | 10,800 | 300億4609万 | +4.61% | 25.27 | 4.87 |
01/22 | 2,090 | 2,095 | 2,084 | 2,090 | 0% | 4,500 | 294億5418万 | +2.8% | 24.77 | 4.78 |
01/21 | 2,097 | 2,103 | 2,069 | 2,090 | -0.33% | 13,200 | 294億5418万 | +2.96% | 24.77 | 4.78 |
01/20 | 2,093 | 2,097 | 2,088 | 2,097 | +0.72% | 9,700 | 295億5283万 | +3.45% | 24.86 | 4.79 |
01/19 | 2,084 | 2,086 | 2,062 | 2,082 | +1.17% | 8,800 | 293億4144万 | +2.81% | 24.68 | 4.76 |
01/16 | 2,062 | 2,063 | 2,045 | 2,058 | -0.19% | 7,600 | 290億321万 | +1.63% | 24.4 | 4.7 |
01/15 | 2,048 | 2,068 | 2,042 | 2,062 | +1.03% | 8,000 | 290億5958万 | +1.88% | 24.44 | 4.71 |
01/14 | 2,043 | 2,043 | 2,032 | 2,041 | +0.39% | 4,300 | 287億6363万 | +0.84% | 24.19 | 4.66 |
01/13 | 2,051 | 2,051 | 2,027 | 2,033 | -0.88% | 10,900 | 286億5089万 | +0.44% | 24.1 | 4.65 |
01/09 | 2,040 | 2,058 | 2,040 | 2,051 | +0.74% | 7,900 | 289億456万 | +1.28% | 24.31 | 4.69 |
01/08 | 2,032 | 2,043 | 2,032 | 2,036 | +0.2% | 4,800 | 286億9317万 | +0.64% | 24.13 | 4.65 |
01/07 | 2,033 | 2,044 | 2,021 | 2,032 | -0.25% | 6,700 | 286億3679万 | +0.49% | 24.09 | 4.64 |
01/06 | 2,060 | 2,060 | 2,035 | 2,037 | -1.31% | 12,600 | 287億726万 | +0.84% | 24.15 | 4.66 |
01/05 | 2,041 | 2,070 | 2,041 | 2,064 | +1.47% | 10,600 | 290億8777万 | +2.43% | 24.47 | 4.72 |
2014 |
12/30 | 2,033 | 2,059 | 2,023 | 2,034 | +0.05% | 11,500 | 286億6498万 | +1.24% | 24.11 | 4.65 |
12/29 | 2,033 | 2,037 | 2,021 | 2,033 | +0.89% | 9,100 | 286億5089万 | +1.4% | 24.1 | 4.65 |
12/26 | 1,988 | 2,017 | 1,986 | 2,015 | +0.75% | 6,500 | 283億9721万 | +0.75% | 23.89 | 4.61 |
12/25 | 1,988 | 2,000 | 1,973 | 2,000 | -0.15% | 16,100 | 281億8582万 | +0.2% | 23.71 | 4.57 |
12/24 | 2,019 | 2,019 | 1,992 | 2,003 | +0.15% | 11,700 | 282億2810万 | +0.5% | 23.74 | 4.58 |
12/22 | 2,017 | 2,017 | 1,990 | 2,000 | -0.2% | 8,700 | 281億8582万 | +0.55% | 23.71 | 4.57 |
12/19 | 2,000 | 2,017 | 1,989 | 2,004 | +1.52% | 10,500 | 282億4219万 | +0.91% | 23.75 | 4.58 |
12/18 | 1,999 | 2,001 | 1,970 | 1,974 | -0.45% | 10,600 | 278億1941万 | -0.45% | 23.4 | 4.51 |
12/17 | 1,981 | 1,998 | 1,950 | 1,983 | -0.65% | 11,700 | 279億4624万 | +0.15% | 23.51 | 4.53 |
12/16 | 2,000 | 2,020 | 1,996 | 1,996 | -0.45% | 8,500 | 281億2945万 | +1.01% | 23.66 | 4.56 |
12/15 | 2,025 | 2,025 | 2,003 | 2,005 | -0.45% | 5,800 | 282億5629万 | +1.67% | 23.77 | 4.58 |
12/12 | 2,000 | 2,030 | 2,000 | 2,014 | -0.05% | 11,600 | 283億8312万 | +2.39% | 23.87 | 4.6 |
12/11 | 2,000 | 2,020 | 1,990 | 2,015 | +0.3% | 10,200 | 283億9721万 | +2.7% | 23.89 | 4.61 |
12/10 | 2,037 | 2,044 | 2,001 | 2,009 | -2.24% | 11,600 | 283億1266万 | +2.6% | 23.81 | 4.59 |
12/09 | 2,050 | 2,065 | 2,046 | 2,055 | -0.19% | 4,900 | 289億6093万 | +5.22% | 24.36 | 4.7 |
12/08 | 2,053 | 2,065 | 2,048 | 2,059 | +0.54% | 9,400 | 290億1730万 | +5.81% | 24.41 | 4.71 |
12/05 | 2,059 | 2,059 | 2,011 | 2,048 | -0.29% | 7,700 | 288億6228万 | +5.68% | 24.28 | 4.68 |
12/04 | 2,070 | 2,070 | 2,051 | 2,054 | +0.1% | 6,600 | 289億4684万 | +6.37% | 24.35 | 4.69 |
12/03 | 2,051 | 2,079 | 2,050 | 2,052 | +0.2% | 13,800 | 289億1865万 | +6.71% | 24.32 | 4.69 |
12/02 | 2,007 | 2,048 | 2,007 | 2,048 | +1.79% | 16,900 | 288億6228万 | +7% | 24.28 | 4.68 |
12/01 | 1,991 | 2,027 | 1,982 | 2,012 | +0.95% | 18,500 | 283億5494万 | +5.56% | 23.85 | 4.6 |
11/28 | 1,976 | 1,995 | 1,963 | 1,993 | +0.1% | 9,600 | 280億8717万 | +5.01% | 23.62 | 4.55 |
11/27 | 1,919 | 1,995 | 1,919 | 1,991 | +3.75% | 20,000 | 280億5898万 | +5.23% | 23.6 | 4.55 |
11/26 | 1,912 | 1,920 | 1,908 | 1,919 | +0.21% | 4,200 | 270億4430万 | +1.86% | 22.75 | 4.39 |
11/25 | 1,924 | 1,925 | 1,911 | 1,915 | -0.42% | 4,700 | 269億8792万 | +1.86% | 22.7 | 4.38 |
11/21 | 1,910 | 1,928 | 1,904 | 1,923 | +0.68% | 3,800 | 271億67万 | +2.61% | 22.79 | 4.39 |
11/20 | 1,945 | 1,945 | 1,910 | 1,910 | -0.78% | 4,800 | 269億1746万 | +2.19% | 22.64 | 4.37 |
11/19 | 1,926 | 1,944 | 1,920 | 1,925 | 0% | 11,300 | 271億2885万 | +3.22% | 22.82 | 4.4 |
11/18 | 1,900 | 1,925 | 1,900 | 1,925 | +1% | 7,500 | 271億2885万 | +3.49% | 22.82 | 4.4 |
11/17 | 1,929 | 1,929 | 1,906 | 1,906 | -0.88% | 8,100 | 268億6109万 | +2.75% | 22.59 | 4.36 |
11/14 | 1,920 | 1,925 | 1,899 | 1,923 | +0.31% | 16,700 | 271億67万 | +3.83% | 22.79 | 4.39 |
11/13 | 1,895 | 1,918 | 1,890 | 1,917 | +1.37% | 8,400 | 270億1611万 | +3.73% | 22.72 | 4.38 |
11/12 | 1,897 | 1,910 | 1,891 | 1,891 | -0.32% | 7,400 | 266億4969万 | +2.49% | 22.42 | 4.32 |
11/11 | 1,894 | 1,898 | 1,883 | 1,897 | +0.16% | 4,400 | 267億3425万 | +2.93% | 22.49 | 4.34 |
11/10 | 1,885 | 1,900 | 1,883 | 1,894 | +0.16% | 4,300 | 266億9197万 | +2.93% | 22.45 | 4.33 |
11/07 | 1,889 | 1,900 | 1,875 | 1,891 | +0.11% | 9,000 | 266億4969万 | +2.94% | 22.42 | 4.32 |
11/06 | 1,900 | 1,900 | 1,880 | 1,889 | -0.37% | 5,400 | 266億2151万 | +2.89% | 22.39 | 4.32 |
11/05 | 1,890 | 1,900 | 1,881 | 1,896 | +0.32% | 8,500 | 267億2016万 | +3.32% | 22.47 | 4.33 |
11/04 | 1,900 | 1,900 | 1,890 | 1,890 | +0.11% | 13,200 | 266億3560万 | +3.11% | 22.4 | 4.32 |
10/31 | 1,856 | 1,895 | 1,856 | 1,888 | +1.72% | 11,600 | 266億741万 | +3.11% | 22.38 | 4.31 |