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 | 1,579 | 1,594 | 1,550 | 1,554 | +0.71% | 388,400 | 1610億7434万 | +1.7% | 14.35 | 1.02 |
| 03/30 | 1,515 | 1,547 | 1,515 | 1,543 | +2.19% | 295,900 | 1599億3417万 | +1.11% | 14.25 | 1.02 |
| 03/27 | 1,495 | 1,559 | 1,492 | 1,510 | +0.33% | 461,000 | 1565億1367万 | -0.92% | 13.95 | 0.99 |
| 03/26 | 1,532 | 1,542 | 1,501 | 1,505 | -3.15% | 313,600 | 1559億9542万 | -1.18% | 13.9 | 0.99 |
| 03/25 | 1,548 | 1,563 | 1,532 | 1,554 | +0.45% | 216,600 | 1610億7434万 | +2.1% | 14.35 | 1.02 |
| 03/24 | 1,555 | 1,579 | 1,546 | 1,547 | -0.77% | 209,600 | 1603億4878万 | +1.84% | 14.29 | 1.02 |
| 03/23 | 1,525 | 1,565 | 1,524 | 1,559 | +1.96% | 247,700 | 1615億9259万 | +2.84% | 14.4 | 1.03 |
| 03/20 | 1,524 | 1,529 | 1,510 | 1,529 | +1.06% | 320,800 | 1584億8305万 | +1.26% | 14.12 | 1.01 |
| 03/19 | 1,524 | 1,536 | 1,508 | 1,513 | -1.75% | 449,900 | 1568億2463万 | +0.6% | 13.97 | 1 |
| 03/18 | 1,550 | 1,550 | 1,531 | 1,540 | -0.32% | 125,500 | 1596億2322万 | +2.74% | 14.22 | 1.01 |
| 03/17 | 1,565 | 1,568 | 1,540 | 1,545 | -0.45% | 267,800 | 1601億4147万 | +3.48% | 14.27 | 1.02 |
| 03/16 | 1,554 | 1,562 | 1,534 | 1,552 | -0.89% | 227,200 | 1608億6703万 | +4.37% | 14.33 | 1.02 |
| 03/13 | 1,593 | 1,593 | 1,566 | 1,566 | -0.32% | 361,000 | 1623億1815万 | +5.88% | 14.46 | 1.03 |
| 03/12 | 1,531 | 1,575 | 1,531 | 1,571 | +3.63% | 386,500 | 1628億3641万 | +6.65% | 14.51 | 1.03 |
| 03/11 | 1,522 | 1,538 | 1,514 | 1,516 | -0.26% | 219,300 | 1571億3558万 | +3.27% | 14 | 1 |
| 03/10 | 1,519 | 1,540 | 1,510 | 1,520 | +1.27% | 329,100 | 1575億5019万 | +3.83% | 14.04 | 1 |
| 03/09 | 1,501 | 1,521 | 1,485 | 1,501 | +0.2% | 250,000 | 1555億8081万 | +2.74% | 13.86 | 0.99 |
| 03/06 | 1,500 | 1,522 | 1,486 | 1,498 | +0.13% | 470,200 | 1552億6986万 | +2.67% | 13.84 | 0.99 |
| 03/05 | 1,493 | 1,500 | 1,473 | 1,496 | -0.27% | 194,200 | 1550億6255万 | +2.75% | 13.82 | 0.98 |
| 03/04 | 1,503 | 1,505 | 1,476 | 1,500 | -0.07% | 185,200 | 1554億7716万 | +3.16% | 13.85 | 0.99 |
| 03/03 | 1,510 | 1,515 | 1,481 | 1,501 | -1.05% | 286,200 | 1555億8081万 | +3.52% | 13.86 | 0.99 |
| 03/02 | 1,497 | 1,523 | 1,440 | 1,517 | -0.13% | 226,000 | 1572億3923万 | +4.98% | 14.01 | 1 |
| 02/27 | 1,530 | 1,538 | 1,510 | 1,519 | -1.11% | 181,900 | 1574億4654万 | +5.56% | 14.03 | 1 |
| 02/26 | 1,511 | 1,540 | 1,504 | 1,536 | +1.65% | 246,600 | 1592億861万 | +7.26% | 14.19 | 1.01 |
| 02/25 | 1,507 | 1,517 | 1,491 | 1,511 | +0.2% | 140,500 | 1566億1732万 | +6.11% | 13.96 | 0.99 |
| 02/24 | 1,488 | 1,517 | 1,478 | 1,508 | +1.69% | 395,500 | 1563億637万 | +6.42% | 13.93 | 0.99 |
| 02/23 | 1,500 | 1,500 | 1,466 | 1,483 | -0.27% | 272,000 | 1537億1508万 | +5.1% | 13.7 | 0.98 |
| 02/20 | 1,490 | 1,495 | 1,471 | 1,487 | -0.2% | 237,800 | 1541億2969万 | +5.91% | 13.73 | 0.98 |
| 02/19 | 1,467 | 1,494 | 1,448 | 1,490 | +1.5% | 234,100 | 1544億4064万 | +6.58% | 13.76 | 0.98 |
| 02/18 | 1,477 | 1,494 | 1,455 | 1,468 | +0.07% | 304,100 | 1521億6031万 | +5.46% | 13.56 | 0.97 |
| 02/17 | 1,423 | 1,475 | 1,419 | 1,467 | +4.19% | 566,800 | 1520億5666万 | +5.69% | 13.55 | 0.97 |
| 02/16 | 1,407 | 1,423 | 1,402 | 1,408 | +1.66% | 231,000 | 1459億4123万 | +1.73% | 13 | 0.93 |
| 02/13 | 1,400 | 1,403 | 1,371 | 1,385 | -0.57% | 307,400 | 1435億5724万 | +0.14% | 12.79 | 0.91 |
| 02/12 | 1,406 | 1,414 | 1,387 | 1,393 | +0.43% | 270,500 | 1443億8645万 | +0.8% | 12.87 | 0.92 |
| 02/10 | 1,383 | 1,397 | 1,370 | 1,387 | +0.29% | 325,100 | 1437億6455万 | +0.43% | 12.81 | 0.91 |
| 02/09 | 1,402 | 1,404 | 1,373 | 1,383 | +0.58% | 242,900 | 1433億4994万 | +0.07% | 12.77 | 0.91 |
| 02/06 | 1,400 | 1,411 | 1,366 | 1,375 | -2.34% | 287,700 | 1425億2073万 | -0.65% | 12.7 | 0.91 |
| 02/05 | 1,450 | 1,450 | 1,393 | 1,408 | -1.68% | 262,400 | 1459億4123万 | +1.51% | 13 | 0.93 |
| 02/04 | 1,451 | 1,451 | 1,422 | 1,432 | +0.77% | 158,100 | 1484億2886万 | +3.1% | 13.23 | 0.94 |
| 02/03 | 1,456 | 1,458 | 1,414 | 1,421 | -2.34% | 150,800 | 1472億8869万 | +2.38% | 13.12 | 0.94 |
| 02/02 | 1,438 | 1,463 | 1,436 | 1,455 | 0% | 196,900 | 1508億1284万 | +4.75% | 13.44 | 0.96 |
| 01/30 | 1,437 | 1,470 | 1,436 | 1,455 | +2.61% | 396,400 | 1508億1284万 | +4.9% | 13.44 | 0.96 |
| 01/29 | 1,435 | 1,442 | 1,414 | 1,418 | -1.53% | 327,700 | 1469億7774万 | +2.46% | 13.1 | 0.93 |
| 01/28 | 1,402 | 1,445 | 1,402 | 1,440 | +2.71% | 344,100 | 1492億5807万 | +4.12% | 13.3 | 0.95 |
| 01/27 | 1,388 | 1,404 | 1,386 | 1,402 | +1.74% | 252,700 | 1453億1932万 | +1.67% | 12.95 | 0.92 |
| 01/26 | 1,359 | 1,380 | 1,350 | 1,378 | +0.73% | 175,600 | 1428億3168万 | +0.15% | 12.73 | 0.91 |
| 01/23 | 1,350 | 1,370 | 1,340 | 1,368 | +2.24% | 215,400 | 1417億9517万 | -0.58% | 12.63 | 0.9 |
| 01/22 | 1,338 | 1,338 | 1,324 | 1,338 | -0.3% | 128,900 | 1386億8562万 | -2.76% | 12.36 | 0.88 |
| 01/21 | 1,346 | 1,354 | 1,332 | 1,342 | -0.22% | 201,700 | 1391億23万 | -2.68% | 12.39 | 0.88 |
| 01/20 | 1,335 | 1,349 | 1,329 | 1,345 | +0.75% | 307,400 | 1394億1118万 | -2.61% | 12.42 | 0.89 |
| 01/19 | 1,325 | 1,338 | 1,319 | 1,335 | +1.68% | 169,600 | 1383億7467万 | -3.68% | 12.33 | 0.88 |
| 01/16 | 1,320 | 1,328 | 1,302 | 1,313 | -2.96% | 305,700 | 1360億9434万 | -5.61% | 12.13 | 0.86 |
| 01/15 | 1,343 | 1,372 | 1,342 | 1,353 | +1.5% | 211,400 | 1402億4040万 | -3.08% | 12.5 | 0.89 |
| 01/14 | 1,347 | 1,371 | 1,330 | 1,333 | -2.13% | 220,100 | 1381億6737万 | -4.79% | 12.31 | 0.88 |
| 01/13 | 1,360 | 1,370 | 1,342 | 1,362 | -0.95% | 210,200 | 1411億7326万 | -2.99% | 12.58 | 0.9 |
| 01/09 | 1,367 | 1,381 | 1,362 | 1,375 | +0.59% | 189,400 | 1425億2073万 | -2.27% | 12.7 | 0.91 |
| 01/08 | 1,370 | 1,376 | 1,359 | 1,367 | +0.37% | 321,300 | 1416億9152万 | -3.05% | 12.63 | 0.9 |
| 01/07 | 1,349 | 1,375 | 1,349 | 1,362 | -0.29% | 235,000 | 1411億7326万 | -3.54% | 12.58 | 0.9 |
| 01/06 | 1,390 | 1,391 | 1,363 | 1,366 | -3.87% | 335,600 | 1415億8786万 | -3.39% | 12.62 | 0.9 |
| 01/05 | 1,422 | 1,440 | 1,413 | 1,421 | -0.77% | 180,700 | 1472億8869万 | +0.28% | 13.12 | 0.94 |
| 2014 |
| 12/30 | 1,454 | 1,454 | 1,431 | 1,432 | -1.45% | 151,400 | 1484億2886万 | +1.06% | 13.23 | 0.94 |
| 12/29 | 1,456 | 1,469 | 1,442 | 1,453 | +0.35% | 253,600 | 1506億554万 | +2.61% | 13.42 | 0.96 |
| 12/26 | 1,423 | 1,448 | 1,419 | 1,448 | +2.19% | 189,600 | 1500億8728万 | +2.4% | 13.37 | 0.95 |
| 12/25 | 1,432 | 1,432 | 1,408 | 1,417 | -1.8% | 187,100 | 1468億7409万 | +0.35% | 13.09 | 0.93 |
| 12/24 | 1,426 | 1,445 | 1,412 | 1,443 | +3.07% | 266,500 | 1495億6903万 | +2.2% | 13.33 | 0.95 |
| 12/22 | 1,406 | 1,411 | 1,391 | 1,400 | +0.36% | 197,500 | 1451億1201万 | -0.71% | 12.93 | 0.92 |
| 12/19 | 1,413 | 1,413 | 1,382 | 1,395 | +0.87% | 199,700 | 1445億9376万 | -1.27% | 12.88 | 0.92 |
| 12/18 | 1,389 | 1,394 | 1,372 | 1,383 | +2.83% | 272,800 | 1433億4994万 | -2.26% | 12.77 | 0.91 |
| 12/17 | 1,330 | 1,372 | 1,330 | 1,345 | +0.82% | 221,800 | 1394億1118万 | -5.08% | 12.42 | 0.89 |
| 12/16 | 1,332 | 1,342 | 1,322 | 1,334 | -2.06% | 232,900 | 1382億7102万 | -6.06% | 12.32 | 0.88 |
| 12/15 | 1,367 | 1,385 | 1,362 | 1,362 | -1.66% | 117,900 | 1411億7326万 | -4.35% | 12.58 | 0.9 |
| 12/12 | 1,390 | 1,414 | 1,385 | 1,385 | -1.21% | 287,800 | 1435億5724万 | -2.88% | 12.79 | 0.91 |
| 12/11 | 1,402 | 1,420 | 1,395 | 1,402 | 0% | 316,800 | 1453億1932万 | -1.82% | 12.95 | 0.92 |
| 12/10 | 1,430 | 1,433 | 1,397 | 1,402 | -3.77% | 331,500 | 1453億1932万 | -1.96% | 12.95 | 0.92 |
| 12/09 | 1,452 | 1,465 | 1,446 | 1,457 | -0.75% | 244,800 | 1510億2015万 | +1.89% | 13.46 | 0.96 |
| 12/08 | 1,453 | 1,469 | 1,441 | 1,468 | +1.73% | 222,100 | 1521億6031万 | +2.73% | 13.56 | 0.97 |
| 12/05 | 1,442 | 1,446 | 1,422 | 1,443 | -0.21% | 229,500 | 1495億6903万 | +1.26% | 13.33 | 0.95 |
| 12/04 | 1,426 | 1,449 | 1,416 | 1,446 | +1.54% | 218,600 | 1498億7998万 | +1.76% | 13.36 | 0.95 |
| 12/03 | 1,451 | 1,452 | 1,420 | 1,424 | -2% | 427,700 | 1475億9965万 | +0.49% | 13.15 | 0.94 |
| 12/02 | 1,438 | 1,456 | 1,430 | 1,453 | +1.47% | 288,400 | 1506億554万 | +2.83% | 13.42 | 0.96 |
| 12/01 | 1,438 | 1,454 | 1,424 | 1,432 | +0.14% | 214,300 | 1484億2886万 | +1.63% | 13.23 | 0.94 |
| 11/28 | 1,433 | 1,445 | 1,424 | 1,430 | +0.92% | 191,800 | 1482億2156万 | +1.85% | 13.21 | 0.94 |
| 11/27 | 1,442 | 1,442 | 1,407 | 1,417 | -1.8% | 237,500 | 1468億7409万 | +1.21% | 13.09 | 0.93 |
| 11/26 | 1,413 | 1,465 | 1,410 | 1,443 | +2.12% | 271,200 | 1495億6903万 | +3.52% | 13.33 | 0.95 |
| 11/25 | 1,430 | 1,430 | 1,405 | 1,413 | -0.28% | 327,700 | 1464億5948万 | +1.73% | 13.05 | 0.93 |
| 11/21 | 1,402 | 1,422 | 1,394 | 1,417 | +1% | 145,000 | 1468億7409万 | +2.46% | 13.09 | 0.93 |
| 11/20 | 1,419 | 1,420 | 1,400 | 1,403 | +0.36% | 165,800 | 1454億2297万 | +1.89% | 12.96 | 0.92 |
| 11/19 | 1,404 | 1,424 | 1,397 | 1,398 | -0.71% | 291,200 | 1449億471万 | +1.82% | 12.91 | 0.92 |
| 11/18 | 1,396 | 1,412 | 1,396 | 1,408 | +0.93% | 317,900 | 1459億4123万 | +2.85% | 13 | 0.93 |
| 11/17 | 1,428 | 1,433 | 1,391 | 1,395 | -4.32% | 404,100 | 1445億9376万 | +2.12% | 12.88 | 0.92 |
| 11/14 | 1,469 | 1,469 | 1,438 | 1,458 | +0.69% | 261,400 | 1511億2380万 | +6.89% | 13.47 | 0.96 |
| 11/13 | 1,423 | 1,453 | 1,419 | 1,448 | +1.05% | 194,800 | 1500億8728万 | +6.39% | 13.37 | 0.95 |
| 11/12 | 1,450 | 1,461 | 1,432 | 1,433 | -0.35% | 188,600 | 1485億3251万 | +5.45% | 13.24 | 0.94 |
| 11/11 | 1,426 | 1,442 | 1,423 | 1,438 | +0.84% | 164,000 | 1490億5077万 | +5.81% | 13.28 | 0.95 |
| 11/10 | 1,410 | 1,428 | 1,400 | 1,426 | +0.35% | 194,200 | 1478億695万 | +5.08% | 13.17 | 0.94 |
| 11/07 | 1,428 | 1,434 | 1,410 | 1,421 | -0.42% | 331,000 | 1472億8869万 | +4.79% | 13.12 | 0.94 |
| 11/06 | 1,451 | 1,470 | 1,420 | 1,427 | -1.04% | 241,100 | 1479億1060万 | +5.16% | 13.18 | 0.94 |
| 11/05 | 1,415 | 1,445 | 1,403 | 1,442 | +1.55% | 257,100 | 1494億6537万 | +6.19% | 13.32 | 0.95 |
| 11/04 | 1,467 | 1,480 | 1,415 | 1,420 | 0% | 397,400 | 1471億8504万 | +4.49% | 13.12 | 0.93 |
| 10/31 | 1,384 | 1,425 | 1,373 | 1,420 | +3.88% | 337,000 | 1471億8504万 | +4.34% | 13.12 | 0.93 |
