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 | 5,730 | 5,750 | 5,520 | 5,530 | -1.78% | 323,100 | 3159億7295万 | -4.49% | 19.66 | 1.83 |
| 03/30 | 5,660 | 5,710 | 5,540 | 5,630 | -0.71% | 271,200 | 3323億8656万 | -2.88% | 20.48 | 1.91 |
| 03/27 | 5,710 | 5,810 | 5,630 | 5,670 | -3.24% | 207,900 | 3347億4810万 | -2.28% | 20.62 | 1.92 |
| 03/26 | 5,930 | 5,930 | 5,780 | 5,860 | -1.35% | 172,300 | 3459億6541万 | +1% | 21.31 | 1.99 |
| 03/25 | 5,860 | 5,940 | 5,850 | 5,940 | +1.37% | 175,500 | 3506億8848万 | +2.48% | 21.6 | 2.01 |
| 03/24 | 5,870 | 5,890 | 5,820 | 5,860 | -0.17% | 217,000 | 3459億6541万 | +1.31% | 21.31 | 1.99 |
| 03/23 | 5,880 | 5,910 | 5,840 | 5,870 | -0.68% | 135,800 | 3464億8946万 | +1.72% | 21.35 | 1.99 |
| 03/20 | 5,900 | 5,920 | 5,810 | 5,910 | +0.51% | 146,500 | 3488億5055万 | +2.62% | 21.49 | 2 |
| 03/19 | 5,900 | 5,930 | 5,810 | 5,880 | +0.68% | 227,700 | 3470億7973万 | +2.39% | 21.38 | 1.99 |
| 03/18 | 5,780 | 5,850 | 5,770 | 5,840 | +1.21% | 149,300 | 3447億1864万 | +1.92% | 21.24 | 1.98 |
| 03/17 | 5,730 | 5,790 | 5,700 | 5,770 | +0.35% | 128,400 | 3405億8674万 | +1.05% | 20.98 | 1.96 |
| 03/16 | 5,830 | 5,870 | 5,730 | 5,750 | -1.2% | 146,500 | 3394億620万 | +1.02% | 20.91 | 1.95 |
| 03/13 | 5,810 | 5,860 | 5,730 | 5,820 | 0% | 274,900 | 3435億3810万 | +2.59% | 21.16 | 1.97 |
| 03/12 | 5,820 | 5,830 | 5,760 | 5,820 | +0.17% | 197,900 | 3435億3810万 | +2.95% | 21.16 | 1.97 |
| 03/11 | 5,680 | 5,810 | 5,680 | 5,810 | +1.22% | 191,300 | 3429億4783万 | +3.12% | 21.13 | 1.97 |
| 03/10 | 5,870 | 5,880 | 5,710 | 5,740 | -1.88% | 218,800 | 3388億1593万 | +2.28% | 20.87 | 1.95 |
| 03/09 | 5,990 | 5,990 | 5,830 | 5,850 | -1.68% | 137,700 | 3453億892万 | +4.6% | 21.27 | 1.98 |
| 03/06 | 5,800 | 5,970 | 5,800 | 5,950 | +2.76% | 179,400 | 3512億1163万 | +6.8% | 21.64 | 2.02 |
| 03/05 | 5,720 | 5,790 | 5,720 | 5,790 | +1.22% | 95,800 | 3417億6729万 | +4.44% | 21.05 | 1.96 |
| 03/04 | 5,740 | 5,780 | 5,630 | 5,720 | 0% | 122,800 | 3376億3538万 | +3.45% | 20.8 | 1.94 |
| 03/03 | 5,820 | 5,840 | 5,720 | 5,720 | -0.52% | 127,100 | 3376億3538万 | +3.66% | 20.8 | 1.94 |
| 03/02 | 5,750 | 5,840 | 5,730 | 5,750 | +0.17% | 156,200 | 3394億620万 | +4.45% | 20.91 | 1.95 |
| 02/27 | 5,800 | 5,800 | 5,720 | 5,740 | -0.69% | 211,900 | 3388億1593万 | +4.57% | 20.87 | 1.95 |
| 02/26 | 5,740 | 5,780 | 5,720 | 5,780 | +0.35% | 122,600 | 3411億7701万 | +5.51% | 21.02 | 1.96 |
| 02/25 | 5,780 | 5,780 | 5,680 | 5,760 | +1.23% | 216,600 | 3399億9647万 | +5.4% | 20.95 | 1.95 |
| 02/24 | 5,760 | 5,770 | 5,640 | 5,690 | -1.22% | 238,900 | 3358億6457万 | +4.31% | 20.69 | 1.93 |
| 02/23 | 5,760 | 5,810 | 5,700 | 5,760 | +1.59% | 205,800 | 3399億9647万 | +5.82% | 20.95 | 1.95 |
| 02/20 | 5,740 | 5,740 | 5,620 | 5,670 | -0.53% | 158,100 | 3346億1315万 | +4.55% | 20.61 | 1.92 |
| 02/19 | 5,650 | 5,720 | 5,630 | 5,700 | +1.06% | 134,300 | 3363億8359万 | +5.38% | 20.72 | 1.93 |
| 02/18 | 5,600 | 5,640 | 5,570 | 5,640 | +1.81% | 184,700 | 3328億4271万 | +4.62% | 20.51 | 1.91 |
| 02/17 | 5,580 | 5,590 | 5,530 | 5,540 | -0.72% | 143,300 | 3269億4124万 | +3.01% | 20.14 | 1.88 |
| 02/16 | 5,550 | 5,580 | 5,460 | 5,580 | +1.27% | 181,000 | 3293億183万 | +3.93% | 20.29 | 1.89 |
| 02/13 | 5,520 | 5,530 | 5,450 | 5,510 | -0.54% | 180,300 | 3251億7080万 | +2.8% | 20.03 | 1.87 |
| 02/12 | 5,500 | 5,550 | 5,430 | 5,540 | +3.55% | 323,200 | 3269億4124万 | +3.55% | 20.14 | 1.88 |
| 02/10 | 5,340 | 5,350 | 5,290 | 5,350 | +0.38% | 176,900 | 3157億2846万 | +0.28% | 19.45 | 1.81 |
| 02/09 | 5,370 | 5,380 | 5,260 | 5,330 | +1.14% | 180,300 | 3145億4816万 | -0.13% | 19.38 | 1.81 |
| 02/06 | 5,310 | 5,330 | 5,240 | 5,270 | -0.94% | 230,700 | 3110億728万 | -1.16% | 19.16 | 1.79 |
| 02/05 | 5,400 | 5,440 | 5,300 | 5,320 | -0.37% | 183,500 | 3139億5802万 | -0.21% | 19.34 | 1.8 |
| 02/04 | 5,220 | 5,420 | 5,220 | 5,340 | +1.52% | 308,600 | 3151億3831万 | +0.3% | 19.41 | 1.81 |
| 02/03 | 5,290 | 5,330 | 5,210 | 5,260 | 0% | 263,600 | 3104億1714万 | -1.07% | 19.12 | 1.78 |
| 02/02 | 5,250 | 5,330 | 5,230 | 5,260 | -0.75% | 223,200 | 3104億1714万 | -1% | 19.12 | 1.78 |
| 01/30 | 5,330 | 5,410 | 5,300 | 5,300 | +0.38% | 273,200 | 3127億7772万 | -0.19% | 19.27 | 1.8 |
| 01/29 | 5,310 | 5,330 | 5,170 | 5,280 | -2.4% | 330,900 | 3115億9743万 | -0.43% | 19.2 | 1.79 |
| 01/28 | 5,340 | 5,420 | 5,320 | 5,410 | -0.55% | 186,500 | 3192億6934万 | +2.23% | 19.67 | 1.83 |
| 01/27 | 5,410 | 5,450 | 5,390 | 5,440 | +0.74% | 201,800 | 3210億3978万 | +3.25% | 19.78 | 1.84 |
| 01/26 | 5,340 | 5,400 | 5,310 | 5,400 | +0.75% | 216,100 | 3186億7919万 | +2.96% | 19.63 | 1.83 |
| 01/23 | 5,200 | 5,360 | 5,180 | 5,360 | -2.01% | 310,600 | 3163億1860万 | +2.58% | 19.49 | 1.82 |
| 01/22 | 5,480 | 5,480 | 5,410 | 5,470 | +0.37% | 197,200 | 3228億1022万 | +5.09% | 19.89 | 1.85 |
| 01/21 | 5,500 | 5,520 | 5,390 | 5,450 | -0.91% | 303,500 | 3215億9995万 | +5.19% | 19.81 | 1.85 |
| 01/20 | 5,400 | 5,500 | 5,400 | 5,500 | +2.04% | 328,300 | 3245億5041万 | +6.63% | 19.99 | 1.86 |
| 01/19 | 5,280 | 5,420 | 5,210 | 5,390 | +2.28% | 407,900 | 3180億5940万 | +4.95% | 19.59 | 1.83 |
| 01/16 | 5,250 | 5,280 | 5,180 | 5,270 | -0.75% | 218,600 | 3109億7830万 | +2.93% | 19.16 | 1.79 |
| 01/15 | 5,260 | 5,330 | 5,250 | 5,310 | +1.14% | 294,900 | 3133億3867万 | +4.12% | 19.3 | 1.8 |
| 01/14 | 5,250 | 5,270 | 5,190 | 5,250 | -1.5% | 307,900 | 3097億9812万 | +3.43% | 19.09 | 1.78 |
| 01/13 | 5,230 | 5,340 | 5,160 | 5,330 | +0.57% | 261,500 | 3145億1885万 | +5.44% | 19.38 | 1.81 |
| 01/09 | 5,340 | 5,350 | 5,260 | 5,300 | -0.93% | 327,300 | 3127億4857万 | +5.39% | 19.27 | 1.8 |
| 01/08 | 5,300 | 5,380 | 5,280 | 5,350 | +1.71% | 327,900 | 3156億9903万 | +6.98% | 19.45 | 1.81 |
| 01/07 | 5,130 | 5,280 | 5,110 | 5,260 | +1.54% | 261,100 | 3103億8821万 | +5.9% | 19.12 | 1.78 |
| 01/06 | 5,290 | 5,300 | 5,160 | 5,180 | -3.9% | 353,400 | 3056億6747万 | +4.92% | 18.83 | 1.76 |
| 01/05 | 5,160 | 5,420 | 5,160 | 5,390 | +3.45% | 421,600 | 3180億5940万 | +9.71% | 19.59 | 1.83 |
| 2014 |
| 12/30 | 5,220 | 5,240 | 5,180 | 5,210 | -0.57% | 214,100 | 3074億6640万 | +6.7% | 18.94 | 1.77 |
| 12/29 | 5,190 | 5,250 | 5,150 | 5,240 | +1.55% | 180,700 | 3092億3684万 | +7.82% | 19.05 | 1.78 |
| 12/26 | 5,130 | 5,190 | 5,130 | 5,160 | 0% | 75,900 | 3045億1567万 | +6.66% | 18.76 | 1.75 |
| 12/25 | 5,180 | 5,190 | 5,140 | 5,160 | +0.19% | 69,100 | 3045億1567万 | +7.08% | 18.76 | 1.75 |
| 12/24 | 5,200 | 5,200 | 5,130 | 5,150 | -0.58% | 191,300 | 3039億2552万 | +7.31% | 18.72 | 1.75 |
| 12/22 | 5,170 | 5,190 | 5,140 | 5,180 | +0.78% | 280,200 | 3056億4416万 | +8.39% | 19.02 | 1.77 |
| 12/19 | 5,070 | 5,140 | 5,010 | 5,140 | +2.8% | 462,400 | 3032億8398万 | +7.92% | 18.87 | 1.76 |
| 12/18 | 4,925 | 5,040 | 4,910 | 5,000 | +3.41% | 474,300 | 2950億2333万 | +5.35% | 18.36 | 1.71 |
| 12/17 | 4,785 | 4,880 | 4,780 | 4,835 | 0% | 315,000 | 2852億8756万 | +2.18% | 17.75 | 1.66 |
| 12/16 | 4,835 | 4,865 | 4,810 | 4,835 | -1.43% | 286,900 | 2852億8756万 | +2.31% | 17.75 | 1.66 |
| 12/15 | 4,850 | 4,930 | 4,815 | 4,905 | +0.93% | 239,300 | 2894億1788万 | +3.96% | 18.01 | 1.68 |
| 12/12 | 4,875 | 4,895 | 4,750 | 4,860 | -0.41% | 436,800 | 2867億6267万 | +3.21% | 17.85 | 1.66 |
| 12/11 | 4,830 | 4,895 | 4,810 | 4,880 | +0.21% | 291,200 | 2879億4277万 | +3.83% | 17.92 | 1.67 |
| 12/10 | 4,925 | 4,940 | 4,860 | 4,870 | -1.52% | 316,600 | 2873億5272万 | +3.73% | 17.88 | 1.67 |
| 12/09 | 4,940 | 4,980 | 4,920 | 4,945 | -0.9% | 461,100 | 2917億7807万 | +5.41% | 18.16 | 1.69 |
| 12/08 | 5,000 | 5,050 | 4,890 | 4,990 | +4.72% | 649,900 | 2944億3328万 | +6.65% | 18.32 | 1.71 |
| 12/05 | 4,730 | 4,775 | 4,705 | 4,765 | +0.85% | 322,400 | 2811億5723万 | +2.3% | 17.5 | 1.63 |
| 12/04 | 4,775 | 4,775 | 4,705 | 4,725 | 0% | 180,600 | 2787億9704万 | +1.81% | 17.35 | 1.62 |
| 12/03 | 4,760 | 4,770 | 4,700 | 4,725 | +0.96% | 228,800 | 2787億9704万 | +2.12% | 17.35 | 1.62 |
| 12/02 | 4,720 | 4,725 | 4,655 | 4,680 | +2.18% | 423,000 | 2761億4183万 | +1.47% | 17.18 | 1.6 |
| 12/01 | 4,540 | 4,595 | 4,525 | 4,580 | +1.66% | 227,000 | 2702億4137万 | -0.41% | 16.82 | 1.57 |
| 11/28 | 4,500 | 4,530 | 4,455 | 4,505 | -0.33% | 372,400 | 2658億1602万 | -1.77% | 16.54 | 1.54 |
| 11/27 | 4,575 | 4,590 | 4,505 | 4,520 | -1.31% | 265,300 | 2667億109万 | -1.27% | 16.6 | 1.55 |
| 11/26 | 4,610 | 4,650 | 4,570 | 4,580 | -1.19% | 324,900 | 2702億4137万 | +0.35% | 16.82 | 1.57 |
| 11/25 | 4,710 | 4,710 | 4,530 | 4,635 | -0.22% | 424,100 | 2734億8662万 | +1.87% | 17.02 | 1.59 |
| 11/21 | 4,670 | 4,705 | 4,615 | 4,645 | -0.54% | 223,200 | 2740億7667万 | +2.52% | 17.06 | 1.59 |
| 11/20 | 4,700 | 4,705 | 4,665 | 4,670 | -0.64% | 157,000 | 2755億4245万 | +3.41% | 17.15 | 1.6 |
| 11/19 | 4,725 | 4,775 | 4,685 | 4,700 | +0.97% | 215,500 | 2773億1253万 | +4.4% | 17.26 | 1.61 |
| 11/18 | 4,620 | 4,670 | 4,600 | 4,655 | -0.11% | 204,200 | 2746億5741万 | +3.77% | 17.09 | 1.59 |
| 11/17 | 4,770 | 4,770 | 4,645 | 4,660 | -2.31% | 133,600 | 2749億5242万 | +4.16% | 17.11 | 1.6 |
| 11/14 | 4,795 | 4,795 | 4,730 | 4,770 | +1.06% | 187,300 | 2814億4271万 | +6.88% | 17.51 | 1.63 |
| 11/13 | 4,625 | 4,725 | 4,625 | 4,720 | +1.51% | 119,200 | 2784億9258万 | +6.02% | 17.33 | 1.62 |
| 11/12 | 4,715 | 4,725 | 4,650 | 4,650 | -0.53% | 112,000 | 2743億6239万 | +4.68% | 17.07 | 1.59 |
| 11/11 | 4,630 | 4,695 | 4,620 | 4,675 | +0.97% | 124,300 | 2758億3746万 | +5.41% | 17.17 | 1.6 |
| 11/10 | 4,655 | 4,715 | 4,600 | 4,630 | -1.38% | 175,900 | 2731億8234万 | +4.59% | 17 | 1.59 |
| 11/07 | 4,690 | 4,725 | 4,650 | 4,695 | +1.29% | 159,600 | 2770億1751万 | +6.27% | 17.24 | 1.61 |
| 11/06 | 4,805 | 4,815 | 4,615 | 4,635 | -2.52% | 228,000 | 2734億7735万 | +5.03% | 17.02 | 1.59 |
| 11/05 | 4,770 | 4,835 | 4,720 | 4,755 | -0.42% | 266,000 | 2805億5767万 | +7.85% | 17.46 | 1.63 |
| 11/04 | 4,770 | 4,785 | 4,680 | 4,775 | +3.13% | 377,700 | 2817億3773万 | +8.47% | 17.53 | 1.63 |
| 10/31 | 4,505 | 4,660 | 4,445 | 4,630 | +3.7% | 368,200 | 2731億8234万 | +5.35% | 17 | 1.59 |
