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 | 3,020 | 3,070 | 2,965 | 2,971 | -0.03% | 249,300 | 2102億6260万 | -1.95% | 14.89 | 1.41 |
| 03/30 | 2,944 | 2,997 | 2,944 | 2,972 | +1.68% | 294,100 | 2103億3337万 | -1.91% | 14.89 | 1.41 |
| 03/27 | 2,912 | 2,964 | 2,901 | 2,923 | -1.12% | 300,200 | 2068億6556万 | -3.63% | 14.65 | 1.39 |
| 03/26 | 3,005 | 3,010 | 2,934 | 2,956 | -2.12% | 317,800 | 2092億103万 | -2.6% | 14.81 | 1.41 |
| 03/25 | 3,080 | 3,080 | 3,010 | 3,020 | -1.47% | 312,800 | 2137億3041万 | -0.49% | 15.13 | 1.44 |
| 03/24 | 3,030 | 3,090 | 3,030 | 3,065 | 0% | 398,700 | 2169億1514万 | +1.09% | 15.36 | 1.46 |
| 03/23 | 3,100 | 3,100 | 3,050 | 3,065 | 0% | 232,500 | 2169億1514万 | +1.29% | 15.36 | 1.46 |
| 03/20 | 3,090 | 3,090 | 3,050 | 3,065 | -0.16% | 291,800 | 2169億1514万 | +1.52% | 15.36 | 1.46 |
| 03/19 | 3,090 | 3,090 | 3,020 | 3,070 | +0.33% | 164,400 | 2172億6900万 | +1.93% | 15.38 | 1.46 |
| 03/18 | 3,055 | 3,080 | 3,030 | 3,060 | 0% | 193,700 | 2165億6128万 | +1.86% | 15.33 | 1.46 |
| 03/17 | 3,050 | 3,080 | 3,030 | 3,060 | +1.16% | 159,700 | 2165億6128万 | +2.14% | 15.33 | 1.46 |
| 03/16 | 3,045 | 3,055 | 3,010 | 3,025 | -1.63% | 306,400 | 2140億8427万 | +1.14% | 15.16 | 1.44 |
| 03/13 | 3,120 | 3,125 | 3,070 | 3,075 | -0.49% | 330,200 | 2176億2286万 | +3.19% | 15.41 | 1.46 |
| 03/12 | 3,085 | 3,115 | 3,065 | 3,090 | -0.16% | 243,300 | 2186億8443万 | +4.18% | 15.48 | 1.47 |
| 03/11 | 3,105 | 3,115 | 3,080 | 3,095 | -0.64% | 192,300 | 2190億3829万 | +4.84% | 15.51 | 1.47 |
| 03/10 | 3,065 | 3,125 | 3,065 | 3,115 | +1.8% | 298,200 | 2204億5372万 | +6.06% | 15.61 | 1.48 |
| 03/09 | 3,055 | 3,090 | 3,035 | 3,060 | -0.49% | 264,900 | 2165億6128万 | +4.72% | 15.33 | 1.46 |
| 03/06 | 3,060 | 3,090 | 3,040 | 3,075 | -0.16% | 350,400 | 2176億2286万 | +5.74% | 15.41 | 1.46 |
| 03/05 | 3,035 | 3,080 | 3,020 | 3,080 | +1.99% | 271,500 | 2179億7671万 | +6.54% | 15.43 | 1.46 |
| 03/04 | 3,010 | 3,035 | 2,980 | 3,020 | +0.5% | 266,300 | 2137億3041万 | +5.01% | 15.13 | 1.44 |
| 03/03 | 2,995 | 3,020 | 2,977 | 3,005 | +1.62% | 200,900 | 2126億6884万 | +5% | 15.06 | 1.43 |
| 03/02 | 2,942 | 3,000 | 2,941 | 2,957 | +0.34% | 220,700 | 2092億7180万 | +3.83% | 14.82 | 1.41 |
| 02/27 | 2,989 | 2,989 | 2,946 | 2,947 | -1.44% | 299,900 | 2085億6408万 | +3.88% | 14.77 | 1.4 |
| 02/26 | 2,957 | 3,005 | 2,957 | 2,990 | +0.34% | 182,200 | 2116億726万 | +5.84% | 14.98 | 1.42 |
| 02/25 | 2,989 | 2,997 | 2,963 | 2,980 | -0.1% | 196,100 | 2108億9955万 | +5.97% | 14.93 | 1.42 |
| 02/24 | 3,025 | 3,030 | 2,961 | 2,983 | -2.2% | 404,000 | 2111億1186万 | +6.5% | 14.95 | 1.42 |
| 02/23 | 2,997 | 3,080 | 2,985 | 3,050 | +2.45% | 510,900 | 2158億5356万 | +9.4% | 15.28 | 1.45 |
| 02/20 | 2,957 | 2,993 | 2,951 | 2,977 | +0.68% | 291,000 | 2106億8723万 | +7.43% | 14.92 | 1.42 |
| 02/19 | 2,932 | 2,965 | 2,924 | 2,957 | +0.85% | 243,500 | 2092億7180万 | +7.18% | 14.82 | 1.41 |
| 02/18 | 2,917 | 2,948 | 2,908 | 2,932 | +0.86% | 290,300 | 2075億251万 | +6.73% | 14.69 | 1.39 |
| 02/17 | 2,895 | 2,918 | 2,872 | 2,907 | +0.41% | 240,300 | 2057億3322万 | +6.29% | 14.57 | 1.38 |
| 02/16 | 2,898 | 2,913 | 2,858 | 2,895 | -0.1% | 165,400 | 2048億8396万 | +6.24% | 14.51 | 1.38 |
| 02/13 | 2,868 | 2,908 | 2,851 | 2,898 | +1.05% | 408,000 | 2050億9627万 | +6.7% | 14.52 | 1.38 |
| 02/12 | 2,880 | 2,906 | 2,861 | 2,868 | -0.07% | 316,400 | 2029億7312万 | +6.03% | 14.37 | 1.36 |
| 02/10 | 2,890 | 2,904 | 2,851 | 2,870 | -1.51% | 296,600 | 2031億1466万 | +6.49% | 14.38 | 1.36 |
| 02/09 | 2,800 | 2,923 | 2,800 | 2,914 | +5.89% | 991,700 | 2062億2862万 | +8.33% | 14.6 | 1.39 |
| 02/06 | 2,725 | 2,757 | 2,711 | 2,752 | +0.81% | 175,500 | 1947億6361万 | +2.69% | 13.79 | 1.31 |
| 02/05 | 2,770 | 2,770 | 2,707 | 2,730 | -0.58% | 184,200 | 1932億663万 | +1.9% | 13.68 | 1.3 |
| 02/04 | 2,750 | 2,766 | 2,723 | 2,746 | +1.18% | 232,800 | 1943億3898万 | +2.54% | 13.76 | 1.31 |
| 02/03 | 2,744 | 2,750 | 2,702 | 2,714 | -1.31% | 174,000 | 1920億7429万 | +1.42% | 13.6 | 1.29 |
| 02/02 | 2,680 | 2,759 | 2,675 | 2,750 | +2.19% | 244,400 | 1946億2207万 | +2.77% | 13.78 | 1.31 |
| 01/30 | 2,698 | 2,715 | 2,683 | 2,691 | +0.64% | 223,100 | 1904億4654万 | +0.6% | 13.48 | 1.28 |
| 01/29 | 2,680 | 2,693 | 2,661 | 2,674 | -0.63% | 123,900 | 1892億4342万 | -0.04% | 13.4 | 1.27 |
| 01/28 | 2,683 | 2,697 | 2,666 | 2,691 | +0.3% | 187,600 | 1904億4654万 | +0.6% | 13.48 | 1.28 |
| 01/27 | 2,681 | 2,690 | 2,655 | 2,683 | +1.21% | 153,900 | 1898億8036万 | +0.41% | 13.44 | 1.28 |
| 01/26 | 2,656 | 2,657 | 2,638 | 2,651 | -0.82% | 100,900 | 1876億1567万 | -0.71% | 13.28 | 1.26 |
| 01/23 | 2,677 | 2,685 | 2,643 | 2,673 | +0.64% | 119,300 | 1891億7265万 | +0.07% | 13.39 | 1.27 |
| 01/22 | 2,651 | 2,658 | 2,627 | 2,656 | -0.26% | 199,600 | 1879億6953万 | -0.56% | 13.31 | 1.26 |
| 01/21 | 2,676 | 2,680 | 2,629 | 2,663 | -1.19% | 263,600 | 1884億6493万 | -0.34% | 13.34 | 1.27 |
| 01/20 | 2,657 | 2,699 | 2,652 | 2,695 | +1.01% | 305,500 | 1907億2962万 | +0.75% | 13.5 | 1.28 |
| 01/19 | 2,648 | 2,682 | 2,628 | 2,668 | +2.03% | 197,000 | 1888億1879万 | -0.37% | 13.37 | 1.27 |
| 01/16 | 2,607 | 2,627 | 2,579 | 2,615 | -2.06% | 254,400 | 1850億6789万 | -2.5% | 13.1 | 1.24 |
| 01/15 | 2,644 | 2,678 | 2,626 | 2,670 | +0.45% | 210,900 | 1889億6033万 | -0.63% | 13.38 | 1.27 |
| 01/14 | 2,614 | 2,681 | 2,602 | 2,658 | +0.57% | 284,500 | 1881億1107万 | -1.15% | 13.32 | 1.26 |
| 01/13 | 2,637 | 2,655 | 2,612 | 2,643 | -0.64% | 216,600 | 1870億4950万 | -1.82% | 13.24 | 1.26 |
| 01/09 | 2,670 | 2,685 | 2,647 | 2,660 | -0.6% | 205,900 | 1882億5262万 | -1.26% | 13.33 | 1.26 |
| 01/08 | 2,638 | 2,687 | 2,638 | 2,676 | +2.18% | 178,100 | 1893億8496万 | -0.71% | 13.41 | 1.27 |
| 01/07 | 2,602 | 2,638 | 2,602 | 2,619 | -0.19% | 123,500 | 1853億5098万 | -2.78% | 13.12 | 1.25 |
| 01/06 | 2,670 | 2,684 | 2,620 | 2,624 | -3.92% | 286,100 | 1857億484万 | -2.71% | 13.15 | 1.25 |
| 01/05 | 2,679 | 2,776 | 2,655 | 2,731 | +2.02% | 393,400 | 1932億7740万 | +1.11% | 13.68 | 1.3 |
| 2014 |
| 12/30 | 2,720 | 2,720 | 2,676 | 2,677 | -1.58% | 139,400 | 1894億5573万 | -0.82% | 13.41 | 1.27 |
| 12/29 | 2,720 | 2,739 | 2,683 | 2,720 | +0.89% | 184,900 | 1924億9892万 | +0.74% | 13.63 | 1.29 |
| 12/26 | 2,700 | 2,716 | 2,692 | 2,696 | -0.07% | 105,000 | 1908億40万 | -0.11% | 13.51 | 1.28 |
| 12/25 | 2,720 | 2,720 | 2,693 | 2,698 | -0.81% | 81,700 | 1909億4194万 | +0.04% | 13.52 | 1.28 |
| 12/24 | 2,735 | 2,750 | 2,698 | 2,720 | +0.29% | 152,100 | 1924億9892万 | +0.89% | 13.63 | 1.29 |
| 12/22 | 2,715 | 2,734 | 2,698 | 2,712 | -0.07% | 122,000 | 1919億3274万 | +0.74% | 13.59 | 1.29 |
| 12/19 | 2,712 | 2,727 | 2,689 | 2,714 | +1.76% | 221,600 | 1920億7429万 | +0.85% | 13.6 | 1.29 |
| 12/18 | 2,654 | 2,689 | 2,652 | 2,667 | +2.62% | 268,100 | 1887億4802万 | -0.86% | 13.36 | 1.27 |
| 12/17 | 2,652 | 2,652 | 2,598 | 2,599 | -2% | 431,100 | 1839億3554万 | -3.28% | 13.02 | 1.24 |
| 12/16 | 2,659 | 2,669 | 2,641 | 2,652 | -0.97% | 304,300 | 1876億8644万 | -1.23% | 13.29 | 1.26 |
| 12/15 | 2,630 | 2,699 | 2,617 | 2,678 | +0.87% | 314,900 | 1895億2651万 | -0.15% | 13.42 | 1.27 |
| 12/12 | 2,660 | 2,685 | 2,631 | 2,655 | -1.04% | 429,200 | 1878億9876万 | -0.86% | 13.3 | 1.26 |
| 12/11 | 2,701 | 2,708 | 2,670 | 2,683 | -1.9% | 352,600 | 1898億8036万 | +0.52% | 13.44 | 1.28 |
| 12/10 | 2,770 | 2,776 | 2,715 | 2,735 | -1.37% | 473,500 | 1935億6049万 | +2.74% | 13.7 | 1.3 |
| 12/09 | 2,744 | 2,775 | 2,732 | 2,773 | +0.14% | 456,800 | 1962億4981万 | +4.6% | 13.89 | 1.32 |
| 12/08 | 2,750 | 2,773 | 2,736 | 2,769 | +0.95% | 446,900 | 1959億6673万 | +4.89% | 13.87 | 1.32 |
| 12/05 | 2,713 | 2,744 | 2,703 | 2,743 | +0.37% | 624,100 | 1941億2666万 | +4.46% | 13.74 | 1.3 |
| 12/04 | 2,717 | 2,739 | 2,697 | 2,733 | +0.74% | 549,700 | 1934億1895万 | +4.63% | 13.69 | 1.3 |
| 12/03 | 2,703 | 2,727 | 2,681 | 2,713 | +0.52% | 432,900 | 1920億351万 | +4.47% | 13.59 | 1.29 |
| 12/02 | 2,678 | 2,704 | 2,663 | 2,699 | +0.63% | 225,100 | 1910億1271万 | +4.45% | 13.52 | 1.28 |
| 12/01 | 2,672 | 2,689 | 2,652 | 2,682 | +0.49% | 205,900 | 1898億959万 | +4.36% | 13.44 | 1.28 |
| 11/28 | 2,698 | 2,713 | 2,662 | 2,669 | -0.82% | 227,800 | 1888億8956万 | +4.46% | 13.37 | 1.27 |
| 11/27 | 2,724 | 2,724 | 2,673 | 2,691 | -1.25% | 193,700 | 1904億4654万 | +5.9% | 13.48 | 1.28 |
| 11/26 | 2,696 | 2,734 | 2,696 | 2,725 | +1.68% | 368,300 | 1928億5277万 | +7.88% | 13.65 | 1.3 |
| 11/25 | 2,710 | 2,718 | 2,676 | 2,680 | -0.85% | 232,700 | 1896億6805万 | +6.82% | 13.43 | 1.27 |
| 11/21 | 2,669 | 2,708 | 2,655 | 2,703 | +0.97% | 218,700 | 1912億9580万 | +8.47% | 13.54 | 1.29 |
| 11/20 | 2,678 | 2,695 | 2,664 | 2,677 | +0.64% | 179,300 | 1894億5573万 | +8.16% | 13.41 | 1.27 |
| 11/19 | 2,650 | 2,680 | 2,646 | 2,660 | +0.15% | 166,400 | 1882億5262万 | +8.13% | 13.33 | 1.26 |
| 11/18 | 2,626 | 2,659 | 2,616 | 2,656 | +1.37% | 168,800 | 1879億6953万 | +8.59% | 13.31 | 1.26 |
| 11/17 | 2,699 | 2,699 | 2,600 | 2,620 | -3.36% | 464,700 | 1854億2175万 | +7.69% | 13.13 | 1.25 |
| 11/14 | 2,693 | 2,724 | 2,680 | 2,711 | +1.65% | 699,400 | 1918億6197万 | +11.93% | 13.58 | 1.29 |
| 11/13 | 2,603 | 2,683 | 2,600 | 2,667 | +2.46% | 504,500 | 1887億4802万 | +10.71% | 13.36 | 1.27 |
| 11/12 | 2,580 | 2,620 | 2,580 | 2,603 | +1.68% | 400,600 | 1842億1863万 | +8.55% | 13.04 | 1.24 |
| 11/11 | 2,565 | 2,575 | 2,550 | 2,560 | -0.19% | 187,100 | 1811億7545万 | +7.07% | 12.83 | 1.22 |
| 11/10 | 2,570 | 2,571 | 2,541 | 2,565 | -0.39% | 376,700 | 1815億2931万 | +7.55% | 12.85 | 1.22 |
| 11/07 | 2,479 | 2,579 | 2,477 | 2,575 | +6.01% | 954,800 | 1822億3702万 | +8.28% | 12.9 | 1.22 |
| 11/06 | 2,509 | 2,509 | 2,415 | 2,429 | -3.42% | 367,400 | 1719億436万 | +2.36% | 12.17 | 1.16 |
| 11/05 | 2,447 | 2,516 | 2,446 | 2,515 | +2.57% | 378,400 | 1779億9072万 | +5.94% | 12.6 | 1.2 |
| 11/04 | 2,510 | 2,525 | 2,445 | 2,452 | -1.88% | 698,200 | 1735億3211万 | +3.37% | 12.29 | 1.17 |
| 10/31 | 2,442 | 2,510 | 2,442 | 2,499 | +3.14% | 560,700 | 1768億5838万 | +5.35% | 12.52 | 1.19 |
