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 | 1,584 | 1,600 | 1,545 | 1,600 | +1.01% | 27,900 | 504億1760万 | +13.07% | 14.6 | 1.65 |
| 03/30 | 1,571 | 1,587 | 1,537 | 1,584 | +0.19% | 30,300 | 499億1342万 | +12.82% | 14.46 | 1.63 |
| 03/27 | 1,579 | 1,615 | 1,570 | 1,581 | -2.95% | 42,100 | 498億1889万 | +13.41% | 14.43 | 1.63 |
| 03/26 | 1,525 | 1,630 | 1,500 | 1,629 | +5.51% | 49,400 | 513億3141万 | +17.79% | 14.87 | 1.68 |
| 03/25 | 1,540 | 1,550 | 1,519 | 1,544 | +0.26% | 21,200 | 486億5298万 | +12.62% | 14.09 | 1.59 |
| 03/24 | 1,510 | 1,540 | 1,500 | 1,540 | +1.92% | 28,500 | 485億2694万 | +13.07% | 14.05 | 1.59 |
| 03/23 | 1,515 | 1,535 | 1,497 | 1,511 | +1.75% | 27,900 | 476億1312万 | +12.01% | 13.79 | 1.56 |
| 03/20 | 1,500 | 1,521 | 1,460 | 1,485 | -1% | 48,500 | 467億9383万 | +10.9% | 13.55 | 1.53 |
| 03/19 | 1,429 | 1,500 | 1,428 | 1,500 | +6.91% | 110,500 | 472億6650万 | +12.78% | 13.69 | 1.55 |
| 03/18 | 1,365 | 1,420 | 1,334 | 1,403 | +1.89% | 48,600 | 442億993万 | +6.21% | 12.8 | 1.45 |
| 03/17 | 1,385 | 1,389 | 1,362 | 1,377 | -0.07% | 31,000 | 433億9064万 | +4.71% | 12.57 | 1.42 |
| 03/16 | 1,380 | 1,382 | 1,360 | 1,378 | +4.95% | 58,300 | 434億2215万 | +5.19% | 12.58 | 1.42 |
| 03/13 | 1,295 | 1,338 | 1,290 | 1,313 | +1.7% | 15,300 | 413億7394万 | +0.61% | 11.98 | 1.35 |
| 03/12 | 1,295 | 1,295 | 1,287 | 1,291 | +0.39% | 10,500 | 406億8070万 | -0.92% | 11.78 | 1.33 |
| 03/11 | 1,291 | 1,299 | 1,275 | 1,286 | -1.15% | 24,100 | 405億2314万 | -1.23% | 11.74 | 1.33 |
| 03/10 | 1,302 | 1,338 | 1,300 | 1,301 | -2.18% | 19,000 | 409億9581万 | +0.08% | 11.87 | 1.34 |
| 03/09 | 1,300 | 1,336 | 1,300 | 1,330 | +0.3% | 25,300 | 419億963万 | +2.47% | 12.14 | 1.37 |
| 03/06 | 1,275 | 1,360 | 1,272 | 1,326 | +2.63% | 62,000 | 417億8358万 | +2.47% | 12.1 | 1.37 |
| 03/05 | 1,288 | 1,292 | 1,280 | 1,292 | -0.69% | 18,600 | 407億1221万 | +0.16% | 11.79 | 1.33 |
| 03/04 | 1,306 | 1,306 | 1,293 | 1,301 | -1.51% | 14,000 | 409億9581万 | +1.09% | 11.87 | 1.34 |
| 03/03 | 1,342 | 1,342 | 1,321 | 1,321 | -1.86% | 15,500 | 416億2603万 | +2.88% | 12.06 | 1.36 |
| 03/02 | 1,354 | 1,363 | 1,346 | 1,346 | -1.68% | 13,700 | 424億1380万 | +5.16% | 12.28 | 1.39 |
| 02/27 | 1,375 | 1,379 | 1,365 | 1,369 | -0.44% | 18,400 | 431億3855万 | +7.37% | 12.49 | 1.41 |
| 02/26 | 1,380 | 1,381 | 1,342 | 1,375 | -0.36% | 21,100 | 433億2762万 | +8.44% | 12.55 | 1.42 |
| 02/25 | 1,333 | 1,385 | 1,333 | 1,380 | +3.68% | 45,500 | 434億8518万 | +9.26% | 12.59 | 1.42 |
| 02/24 | 1,331 | 1,340 | 1,330 | 1,331 | 0% | 12,300 | 419億4114万 | +5.89% | 12.15 | 1.37 |
| 02/23 | 1,330 | 1,340 | 1,322 | 1,331 | +0.53% | 20,100 | 419億4114万 | +6.39% | 12.15 | 1.37 |
| 02/20 | 1,335 | 1,335 | 1,321 | 1,324 | +0.61% | 13,900 | 417億2056万 | +6.26% | 12.08 | 1.36 |
| 02/19 | 1,338 | 1,345 | 1,314 | 1,316 | -0.08% | 39,000 | 414億6847万 | +5.96% | 12.01 | 1.36 |
| 02/18 | 1,353 | 1,355 | 1,290 | 1,317 | +6.81% | 92,700 | 414億9998万 | +6.3% | 12.02 | 1.36 |
| 02/17 | 1,262 | 1,266 | 1,233 | 1,233 | -2.14% | 17,800 | 388億5306万 | -0.24% | 11.25 | 1.27 |
| 02/16 | 1,252 | 1,265 | 1,252 | 1,260 | 0% | 7,600 | 397億386万 | +1.94% | 11.5 | 1.3 |
| 02/13 | 1,260 | 1,260 | 1,235 | 1,260 | +0.24% | 12,700 | 397億386万 | +1.94% | 11.5 | 1.3 |
| 02/12 | 1,260 | 1,269 | 1,257 | 1,257 | +0.24% | 6,800 | 396億932万 | +1.78% | 11.47 | 1.3 |
| 02/10 | 1,269 | 1,270 | 1,250 | 1,254 | -0.79% | 5,600 | 395億1479万 | +1.46% | 11.44 | 1.29 |
| 02/09 | 1,230 | 1,269 | 1,230 | 1,264 | +0.48% | 18,500 | 398億2990万 | +2.1% | 11.54 | 1.3 |
| 02/06 | 1,264 | 1,264 | 1,232 | 1,258 | -0.08% | 13,400 | 396億4083万 | +1.45% | 11.48 | 1.3 |
| 02/05 | 1,260 | 1,260 | 1,246 | 1,259 | +0.16% | 9,700 | 396億7234万 | +1.21% | 11.49 | 1.3 |
| 02/04 | 1,242 | 1,260 | 1,242 | 1,257 | +0.96% | 7,200 | 396億932万 | +0.96% | 11.47 | 1.3 |
| 02/03 | 1,250 | 1,270 | 1,242 | 1,245 | +0.4% | 12,400 | 392億3119万 | +0.08% | 11.36 | 1.28 |
| 02/02 | 1,255 | 1,255 | 1,240 | 1,240 | +0.73% | 5,100 | 390億7364万 | +0.16% | 11.32 | 1.28 |
| 01/30 | 1,238 | 1,246 | 1,231 | 1,231 | +0.08% | 13,600 | 387億9004万 | 0% | 11.23 | 1.27 |
| 01/29 | 1,221 | 1,235 | 1,210 | 1,230 | +1.49% | 17,800 | 387億5853万 | +0.41% | 11.23 | 1.27 |
| 01/28 | 1,203 | 1,225 | 1,202 | 1,212 | -0.82% | 13,600 | 381億9133万 | -0.49% | 11.06 | 1.25 |
| 01/27 | 1,232 | 1,235 | 1,198 | 1,222 | -0.81% | 14,900 | 385億644万 | +0.83% | 11.15 | 1.26 |
| 01/26 | 1,205 | 1,236 | 1,205 | 1,232 | +1.99% | 8,000 | 388億2155万 | +2.07% | 11.24 | 1.27 |
| 01/23 | 1,212 | 1,221 | 1,203 | 1,208 | -0.25% | 7,900 | 380億6528万 | +0.67% | 11.02 | 1.24 |
| 01/22 | 1,230 | 1,237 | 1,204 | 1,211 | -2.65% | 7,600 | 381億5982万 | +1.34% | 11.05 | 1.25 |
| 01/21 | 1,225 | 1,244 | 1,225 | 1,244 | +2.22% | 7,800 | 391億9968万 | +4.19% | 11.35 | 1.28 |
| 01/20 | 1,208 | 1,228 | 1,205 | 1,217 | +1% | 12,200 | 383億4888万 | +2.1% | 11.11 | 1.25 |
| 01/19 | 1,195 | 1,205 | 1,183 | 1,205 | +0.5% | 13,400 | 379億7075万 | +1.26% | 11 | 1.24 |
| 01/16 | 1,215 | 1,220 | 1,196 | 1,199 | -2.36% | 23,700 | 377億8168万 | +0.67% | 10.94 | 1.24 |
| 01/15 | 1,243 | 1,243 | 1,220 | 1,228 | +0.66% | 5,500 | 386億9550万 | +3.19% | 11.21 | 1.27 |
| 01/14 | 1,259 | 1,259 | 1,212 | 1,220 | -2.4% | 9,000 | 384億4342万 | +2.61% | 11.13 | 1.26 |
| 01/13 | 1,235 | 1,250 | 1,234 | 1,250 | +1.21% | 5,000 | 393億8875万 | +5.22% | 11.41 | 1.29 |
| 01/09 | 1,276 | 1,276 | 1,231 | 1,235 | -2.45% | 17,800 | 389億1608万 | +4.04% | 11.27 | 1.27 |
| 01/08 | 1,237 | 1,268 | 1,230 | 1,266 | +2.34% | 22,800 | 398億9292万 | +6.48% | 11.55 | 1.3 |
| 01/07 | 1,272 | 1,276 | 1,233 | 1,237 | -2.83% | 18,800 | 389億7910万 | +4.04% | 11.29 | 1.27 |
| 01/06 | 1,299 | 1,299 | 1,270 | 1,273 | -2.45% | 24,200 | 401億1350万 | +6.97% | 11.62 | 1.31 |
| 01/05 | 1,320 | 1,325 | 1,305 | 1,305 | -0.76% | 21,900 | 411億2185万 | +9.57% | 11.91 | 1.34 |
| 2014 |
| 12/30 | 1,348 | 1,352 | 1,300 | 1,315 | -2.45% | 47,600 | 414億3696万 | +10.32% | 12 | 1.35 |
| 12/29 | 1,350 | 1,360 | 1,323 | 1,348 | +4.9% | 88,300 | 424億7682万 | +12.9% | 12.3 | 1.39 |
| 12/26 | 1,245 | 1,335 | 1,240 | 1,285 | +4.05% | 104,600 | 404億9163万 | +7.8% | 11.73 | 1.32 |
| 12/25 | 1,248 | 1,252 | 1,204 | 1,235 | +12.48% | 128,300 | 389億1608万 | +3.61% | 11.27 | 1.27 |
| 12/24 | 1,080 | 1,100 | 1,077 | 1,098 | +2.43% | 14,000 | 345億9907万 | -8.04% | 10.02 | 1.13 |
| 12/22 | 1,070 | 1,084 | 1,069 | 1,072 | +0.28% | 29,500 | 337億7979万 | -10.74% | 9.78 | 1.1 |
| 12/19 | 1,080 | 1,082 | 1,066 | 1,069 | +0.47% | 28,200 | 336億8525万 | -11.58% | 9.76 | 1.1 |
| 12/18 | 1,102 | 1,102 | 1,051 | 1,064 | -0.47% | 24,900 | 335億2770万 | -12.43% | 9.71 | 1.1 |
| 12/17 | 1,080 | 1,087 | 1,062 | 1,069 | -1.02% | 50,600 | 336億8525万 | -12.73% | 9.76 | 1.1 |
| 12/16 | 1,063 | 1,080 | 1,057 | 1,080 | +1.41% | 36,800 | 340億3188万 | -12.83% | 9.86 | 1.11 |
| 12/15 | 1,104 | 1,104 | 1,065 | 1,065 | -2.92% | 42,500 | 335億5921万 | -14.73% | 9.72 | 1.1 |
| 12/12 | 1,175 | 1,178 | 1,097 | 1,097 | -6.88% | 79,200 | 345億6756万 | -12.8% | 10.01 | 1.13 |
| 12/11 | 1,170 | 1,182 | 1,157 | 1,178 | -0.08% | 9,800 | 371億1995万 | -6.95% | 10.75 | 1.21 |
| 12/10 | 1,187 | 1,196 | 1,168 | 1,179 | -0.92% | 16,500 | 371億5146万 | -7.17% | 10.76 | 1.21 |
| 12/09 | 1,210 | 1,211 | 1,181 | 1,190 | -2.06% | 22,000 | 374億9809万 | -6.37% | 10.86 | 1.23 |
| 12/08 | 1,191 | 1,224 | 1,191 | 1,215 | +2.62% | 55,100 | 382億8586万 | -4.41% | 11.09 | 1.25 |
| 12/05 | 1,200 | 1,205 | 1,175 | 1,184 | -1.42% | 45,500 | 373億902万 | -6.77% | 10.81 | 1.22 |
| 12/04 | 1,198 | 1,218 | 1,198 | 1,201 | +0.08% | 30,400 | 378億4471万 | -5.43% | 10.96 | 1.24 |
| 12/03 | 1,204 | 1,215 | 1,200 | 1,200 | -1.8% | 58,000 | 378億1320万 | -5.44% | 10.95 | 1.24 |
| 12/02 | 1,254 | 1,261 | 1,213 | 1,222 | -3.93% | 45,900 | 385億644万 | -3.48% | 11.15 | 1.26 |
| 12/01 | 1,269 | 1,284 | 1,258 | 1,272 | +0.16% | 26,400 | 400億8199万 | +0.55% | 11.61 | 1.31 |
| 11/28 | 1,208 | 1,290 | 1,185 | 1,270 | +1.28% | 47,800 | 400億1897万 | +0.63% | 11.59 | 1.31 |
| 11/27 | 1,300 | 1,307 | 1,211 | 1,254 | -4.57% | 41,800 | 395億1479万 | -0.4% | 11.44 | 1.29 |
| 11/26 | 1,328 | 1,328 | 1,305 | 1,314 | -1.05% | 13,400 | 414億545万 | +4.7% | 11.99 | 1.35 |
| 11/25 | 1,353 | 1,355 | 1,327 | 1,328 | -1.85% | 23,700 | 418億4660万 | +6.16% | 12.12 | 1.37 |
| 11/21 | 1,311 | 1,370 | 1,300 | 1,353 | +3.2% | 52,800 | 426億3438万 | +8.76% | 12.35 | 1.39 |
| 11/20 | 1,280 | 1,355 | 1,275 | 1,311 | +2.99% | 39,700 | 413億1092万 | +6.15% | 11.96 | 1.35 |
| 11/19 | 1,288 | 1,288 | 1,262 | 1,273 | -0.62% | 34,900 | 401億1350万 | +3.5% | 11.62 | 1.31 |
| 11/18 | 1,290 | 1,301 | 1,271 | 1,281 | 0% | 32,900 | 403億6559万 | +4.74% | 11.69 | 1.32 |
| 11/17 | 1,250 | 1,295 | 1,247 | 1,281 | +0.23% | 29,700 | 403億6559万 | +5.26% | 11.69 | 1.32 |
| 11/14 | 1,240 | 1,305 | 1,240 | 1,278 | +5.36% | 59,000 | 402億7105万 | +5.45% | 11.66 | 1.32 |
| 11/13 | 1,300 | 1,300 | 1,208 | 1,213 | -7.55% | 106,100 | 382億2284万 | +0.41% | 11.07 | 1.25 |
| 11/12 | 1,420 | 1,423 | 1,281 | 1,312 | -7.87% | 132,700 | 413億4243万 | +8.61% | 11.97 | 1.35 |
| 11/11 | 1,350 | 1,427 | 1,346 | 1,424 | +6.19% | 105,100 | 448億7166万 | +18.47% | 13 | 1.47 |
| 11/10 | 1,295 | 1,345 | 1,290 | 1,341 | +4.6% | 63,800 | 422億5625万 | +12.69% | 12.24 | 1.38 |
| 11/07 | 1,282 | 1,295 | 1,252 | 1,282 | -0.77% | 41,200 | 403億9710万 | +8.64% | 11.7 | 1.32 |
| 11/06 | 1,271 | 1,293 | 1,255 | 1,292 | +1.65% | 117,900 | 407億1221万 | +10.14% | 11.79 | 1.33 |
| 11/05 | 1,220 | 1,370 | 1,220 | 1,271 | +4.18% | 154,600 | 400億5048万 | +8.82% | 11.6 | 1.31 |
| 11/04 | 1,210 | 1,220 | 1,167 | 1,220 | +2.69% | 60,700 | 384億4342万 | +4.9% | 11.13 | 1.26 |
| 10/31 | 1,200 | 1,202 | 1,170 | 1,188 | -0.17% | 19,800 | 374億3506万 | +2.33% | 10.84 | 1.22 |
