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 | 2,230 | 2,318 | 2,212 | 2,286 | +4.57% | 897,200 | 1339億2323万 | +10.65% | 35.58 | 1.84 |
| 03/30 | 2,125 | 2,193 | 2,119 | 2,186 | +2.77% | 359,500 | 1280億6482万 | +6.22% | 34.02 | 1.76 |
| 03/27 | 2,138 | 2,174 | 2,105 | 2,127 | -0.37% | 237,700 | 1246億836万 | +3.65% | 33.1 | 1.72 |
| 03/26 | 2,170 | 2,187 | 2,126 | 2,135 | -2.78% | 273,900 | 1250億7703万 | +4.04% | 33.23 | 1.72 |
| 03/25 | 2,243 | 2,266 | 2,160 | 2,196 | -3.09% | 466,900 | 1286億5066万 | +7.02% | 34.18 | 1.77 |
| 03/24 | 2,153 | 2,275 | 2,145 | 2,266 | +4.47% | 841,700 | 1327億5155万 | +10.48% | 35.27 | 1.83 |
| 03/23 | 2,095 | 2,175 | 2,091 | 2,169 | +4.58% | 459,300 | 1270億6889万 | +6.01% | 33.76 | 1.75 |
| 03/20 | 1,991 | 2,078 | 1,986 | 2,074 | +4.22% | 417,800 | 1215億340万 | +1.52% | 32.28 | 1.67 |
| 03/19 | 1,992 | 2,009 | 1,971 | 1,990 | -0.1% | 424,800 | 1165億8234万 | -2.55% | 30.97 | 1.61 |
| 03/18 | 1,976 | 1,999 | 1,967 | 1,992 | +0.81% | 272,100 | 1166億9951万 | -3.07% | 31 | 1.61 |
| 03/17 | 1,984 | 2,028 | 1,971 | 1,976 | +0.36% | 439,700 | 1157億6216万 | -4.49% | 30.75 | 1.59 |
| 03/16 | 2,000 | 2,002 | 1,955 | 1,969 | -1.7% | 326,000 | 1153億5207万 | -5.38% | 30.64 | 1.59 |
| 03/13 | 2,022 | 2,023 | 2,003 | 2,003 | -0.84% | 256,100 | 1173億4393万 | -4.12% | 31.17 | 1.62 |
| 03/12 | 2,020 | 2,030 | 2,001 | 2,020 | +0.5% | 305,400 | 1183億3986万 | -3.58% | 31.44 | 1.63 |
| 03/11 | 2,018 | 2,032 | 2,006 | 2,010 | -0.3% | 128,300 | 1177億5402万 | -4.15% | 31.28 | 1.62 |
| 03/10 | 2,045 | 2,069 | 2,002 | 2,016 | -1.32% | 265,000 | 1181億553万 | -3.91% | 31.38 | 1.63 |
| 03/09 | 2,054 | 2,084 | 2,015 | 2,043 | +0.05% | 401,300 | 1196億8730万 | -2.81% | 31.8 | 1.65 |
| 03/06 | 2,028 | 2,068 | 2,027 | 2,042 | +0.64% | 364,900 | 1196億2871万 | -2.95% | 31.78 | 1.65 |
| 03/05 | 2,006 | 2,056 | 2,006 | 2,029 | +0.64% | 170,500 | 1188億6712万 | -3.56% | 31.58 | 1.64 |
| 03/04 | 2,025 | 2,045 | 2,005 | 2,016 | -0.44% | 129,000 | 1181億553万 | -4.23% | 31.38 | 1.63 |
| 03/03 | 2,010 | 2,026 | 2,000 | 2,025 | +1.15% | 123,800 | 1186億3278万 | -3.89% | 31.52 | 1.63 |
| 03/02 | 2,000 | 2,020 | 1,992 | 2,002 | -0.15% | 157,500 | 1172億8535万 | -5.03% | 31.16 | 1.62 |
| 02/27 | 2,002 | 2,026 | 2,000 | 2,005 | -0.69% | 240,400 | 1174億6110万 | -4.98% | 31.2 | 1.62 |
| 02/26 | 2,046 | 2,052 | 2,010 | 2,019 | -1.66% | 237,100 | 1182億8128万 | -4.36% | 31.42 | 1.63 |
| 02/25 | 2,090 | 2,096 | 2,050 | 2,053 | -1.25% | 213,500 | 1202億7314万 | -2.89% | 31.95 | 1.66 |
| 02/24 | 2,057 | 2,095 | 2,046 | 2,079 | +1.46% | 262,200 | 1217億9632万 | -1.66% | 32.36 | 1.68 |
| 02/23 | 2,101 | 2,102 | 2,041 | 2,049 | -3.26% | 307,000 | 1200億3880万 | -3.03% | 31.89 | 1.65 |
| 02/20 | 2,120 | 2,139 | 2,106 | 2,118 | -0.98% | 242,400 | 1240億8110万 | +0.28% | 32.96 | 1.71 |
| 02/19 | 2,152 | 2,162 | 2,121 | 2,139 | -1.43% | 335,500 | 1253億1137万 | +1.42% | 33.29 | 1.73 |
| 02/18 | 2,154 | 2,190 | 2,125 | 2,170 | +1.21% | 339,700 | 1271億2748万 | +3.09% | 33.77 | 1.75 |
| 02/17 | 2,072 | 2,156 | 2,065 | 2,144 | +2.49% | 868,300 | 1256億429万 | +2.19% | 33.37 | 1.73 |
| 02/16 | 2,051 | 2,112 | 1,980 | 2,092 | +1.85% | 677,600 | 1225億5792万 | +0.1% | 32.56 | 1.69 |
| 02/13 | 2,107 | 2,190 | 1,961 | 2,054 | -10.97% | 1,490,800 | 1203億3172万 | -1.49% | 31.97 | 1.66 |
| 02/12 | 2,357 | 2,396 | 2,232 | 2,307 | -1.45% | 787,500 | 1351億5350万 | +10.97% | 35.9 | 1.86 |
| 02/10 | 2,268 | 2,355 | 2,268 | 2,341 | +3.22% | 609,300 | 1371億4536万 | +13.42% | 36.43 | 1.89 |
| 02/09 | 2,200 | 2,271 | 2,191 | 2,268 | +3.75% | 606,900 | 1328億6872万 | +10.69% | 35.3 | 1.83 |
| 02/06 | 2,151 | 2,190 | 2,149 | 2,186 | +2.01% | 295,900 | 1280億6482万 | +7.31% | 34.02 | 1.76 |
| 02/05 | 2,081 | 2,160 | 2,079 | 2,143 | +3.23% | 556,300 | 1255億4571万 | +5.67% | 33.35 | 1.73 |
| 02/04 | 2,057 | 2,093 | 2,035 | 2,076 | +2.01% | 252,000 | 1216億2057万 | +2.77% | 32.31 | 1.67 |
| 02/03 | 2,123 | 2,130 | 2,012 | 2,035 | -3.92% | 299,100 | 1192億1862万 | +1.09% | 31.67 | 1.64 |
| 02/02 | 2,070 | 2,124 | 2,056 | 2,118 | +1.88% | 279,600 | 1240億8110万 | +5.48% | 32.96 | 1.71 |
| 01/30 | 2,071 | 2,097 | 2,068 | 2,079 | +1.22% | 217,500 | 1217億9632万 | +4% | 32.36 | 1.68 |
| 01/29 | 2,060 | 2,085 | 2,037 | 2,054 | -0.44% | 201,200 | 1203億3172万 | +3.01% | 31.97 | 1.66 |
| 01/28 | 2,050 | 2,095 | 2,050 | 2,063 | +0.15% | 175,100 | 1208億5898万 | +3.77% | 32.11 | 1.66 |
| 01/27 | 2,060 | 2,068 | 2,044 | 2,060 | +0.44% | 126,900 | 1206億8323万 | +3.94% | 32.06 | 1.66 |
| 01/26 | 2,000 | 2,056 | 2,000 | 2,051 | +0.44% | 135,700 | 1201億5597万 | +3.85% | 31.92 | 1.65 |
| 01/23 | 2,067 | 2,067 | 2,023 | 2,042 | 0% | 144,400 | 1196億2871万 | +3.55% | 31.78 | 1.65 |
| 01/22 | 2,085 | 2,085 | 2,025 | 2,042 | -2.2% | 196,300 | 1196億2871万 | +3.65% | 31.78 | 1.65 |
| 01/21 | 2,065 | 2,095 | 2,042 | 2,088 | +1.36% | 237,800 | 1223億2358万 | +6.04% | 32.5 | 1.68 |
| 01/20 | 2,050 | 2,067 | 2,000 | 2,060 | +0.78% | 841,200 | 1206億8323万 | +4.83% | 32.06 | 1.66 |
| 01/19 | 2,020 | 2,049 | 1,951 | 2,044 | +1.04% | 299,800 | 1197億4588万 | +4.13% | 31.81 | 1.65 |
| 01/16 | 2,030 | 2,058 | 1,973 | 2,023 | -1.56% | 269,700 | 1185億1562万 | +3.11% | 31.48 | 1.63 |
| 01/15 | 2,026 | 2,060 | 2,026 | 2,055 | +1.48% | 184,100 | 1203億9031万 | +4.74% | 31.98 | 1.66 |
| 01/14 | 1,994 | 2,060 | 1,986 | 2,025 | +1.5% | 269,100 | 1186億3278万 | +3.16% | 31.52 | 1.63 |
| 01/13 | 1,921 | 1,996 | 1,915 | 1,995 | +1.73% | 196,000 | 1168億7526万 | +1.53% | 31.05 | 1.61 |
| 01/09 | 1,963 | 1,976 | 1,941 | 1,961 | +0.36% | 201,300 | 1148億8340万 | -0.61% | 30.52 | 1.58 |
| 01/08 | 1,914 | 1,958 | 1,911 | 1,954 | +2.14% | 125,800 | 1144億7331万 | -1.31% | 30.41 | 1.58 |
| 01/07 | 1,920 | 1,950 | 1,901 | 1,913 | -0.83% | 213,900 | 1120億7136万 | -3.68% | 29.77 | 1.54 |
| 01/06 | 1,940 | 1,964 | 1,928 | 1,929 | -1.53% | 255,600 | 1130億871万 | -3.36% | 30.02 | 1.56 |
| 01/05 | 1,959 | 1,969 | 1,925 | 1,959 | 0% | 176,600 | 1147億6623万 | -2.49% | 30.49 | 1.58 |
| 2014 |
| 12/30 | 1,974 | 1,996 | 1,952 | 1,959 | -0.71% | 259,200 | 1147億6623万 | -3.02% | 30.49 | 1.58 |
| 12/29 | 1,941 | 1,999 | 1,936 | 1,973 | +1.65% | 239,600 | 1155億8641万 | -2.76% | 30.71 | 1.59 |
| 12/26 | 1,900 | 1,950 | 1,895 | 1,941 | +2.1% | 127,400 | 1137億1172万 | -4.48% | 30.21 | 1.57 |
| 12/25 | 1,910 | 1,920 | 1,891 | 1,901 | -0.11% | 128,700 | 1113億6836万 | -6.49% | 29.59 | 1.53 |
| 12/24 | 1,935 | 1,944 | 1,893 | 1,903 | -0.21% | 227,300 | 1114億8552万 | -6.49% | 29.62 | 1.54 |
| 12/22 | 1,947 | 1,953 | 1,885 | 1,907 | -1.55% | 351,700 | 1117億1986万 | -6.2% | 29.68 | 1.54 |
| 12/19 | 1,924 | 1,943 | 1,907 | 1,937 | +0.94% | 352,600 | 1134億7738万 | -4.63% | 30.15 | 1.56 |
| 12/18 | 1,934 | 1,944 | 1,904 | 1,919 | +1.11% | 362,500 | 1124億2287万 | -5.23% | 29.87 | 1.55 |
| 12/17 | 1,890 | 1,937 | 1,873 | 1,898 | -0.52% | 360,900 | 1111億9260万 | -5.95% | 29.54 | 1.53 |
| 12/16 | 1,942 | 1,947 | 1,890 | 1,908 | -2.9% | 314,800 | 1117億7844万 | -5.22% | 29.69 | 1.54 |
| 12/15 | 2,000 | 2,018 | 1,962 | 1,965 | -1.9% | 328,300 | 1151億1774万 | -2.14% | 30.58 | 1.59 |
| 12/12 | 1,990 | 2,027 | 1,978 | 2,003 | +0.3% | 384,600 | 1173億4393万 | +0.15% | 31.17 | 1.62 |
| 12/11 | 1,972 | 2,040 | 1,960 | 1,997 | +0.35% | 724,300 | 1169億9243万 | +0.35% | 31.08 | 1.61 |
| 12/10 | 2,006 | 2,018 | 1,979 | 1,990 | -1.83% | 517,400 | 1165億8234万 | +0.45% | 30.97 | 1.61 |
| 12/09 | 2,001 | 2,040 | 1,989 | 2,027 | +1% | 1,098,000 | 1187億4995万 | +2.74% | 31.55 | 1.64 |
| 12/08 | 2,049 | 2,065 | 1,999 | 2,007 | -1.33% | 1,454,800 | 1175億7827万 | +2.19% | 31.24 | 1.62 |
| 12/05 | 2,053 | 2,060 | 1,980 | 2,034 | -1.55% | 2,649,800 | 1191億6004万 | +4.15% | 31.66 | 1.64 |
| 12/04 | 2,083 | 2,098 | 2,058 | 2,066 | -1.01% | 1,789,300 | 1210億3473万 | +6.39% | 32.15 | 1.67 |
| 12/03 | 2,197 | 2,197 | 2,070 | 2,087 | -4.22% | 1,019,700 | 1222億6500万 | +8.25% | 32.48 | 1.68 |
| 12/02 | 2,165 | 2,197 | 2,112 | 2,179 | +1.63% | 924,400 | 1276億5473万 | +13.85% | 33.91 | 1.76 |
| 12/01 | 2,094 | 2,166 | 2,072 | 2,144 | +2.14% | 944,700 | 1256億429万 | +13.14% | 33.37 | 1.73 |
| 11/28 | 2,131 | 2,200 | 2,067 | 2,099 | -3.63% | 849,800 | 1229億6801万 | +11.83% | 32.67 | 1.69 |
| 11/27 | 2,227 | 2,237 | 2,167 | 2,178 | -3.07% | 350,900 | 1275億9615万 | +17.03% | 33.9 | 1.76 |
| 11/26 | 2,200 | 2,288 | 2,195 | 2,247 | +0.54% | 659,300 | 1316億3845万 | +22.12% | 34.97 | 1.81 |
| 11/25 | 2,181 | 2,247 | 2,136 | 2,235 | +2.57% | 1,372,600 | 1309億3544万 | +23.07% | 34.78 | 1.8 |
| 11/21 | 2,060 | 2,180 | 2,051 | 2,179 | +6.4% | 1,017,000 | 1276億5473万 | +21.66% | 33.91 | 1.76 |
| 11/20 | 1,968 | 2,090 | 1,956 | 2,048 | +4.12% | 683,100 | 1199億8022万 | +15.77% | 31.87 | 1.65 |
| 11/19 | 1,960 | 2,009 | 1,941 | 1,967 | +0.46% | 595,000 | 1152億3491万 | +12.14% | 30.61 | 1.59 |
| 11/18 | 1,847 | 1,960 | 1,847 | 1,958 | +6.24% | 715,900 | 1147億765万 | +12.34% | 30.47 | 1.58 |
| 11/17 | 1,862 | 1,862 | 1,831 | 1,843 | -0.91% | 343,700 | 1079億7048万 | +6.41% | 28.68 | 1.49 |
| 11/14 | 1,806 | 1,866 | 1,793 | 1,860 | +4.38% | 630,400 | 1089億6641万 | +7.7% | 28.95 | 1.5 |
| 11/13 | 1,775 | 1,793 | 1,764 | 1,782 | +1.48% | 297,800 | 1043億9685万 | +3.48% | 27.73 | 1.44 |
| 11/12 | 1,778 | 1,793 | 1,750 | 1,756 | -0.96% | 300,800 | 1028億7366万 | +1.97% | 27.33 | 1.42 |
| 11/11 | 1,773 | 1,781 | 1,761 | 1,773 | -0.39% | 189,000 | 1038億6959万 | +3.08% | 27.59 | 1.43 |
| 11/10 | 1,719 | 1,783 | 1,704 | 1,780 | +1.42% | 355,400 | 1042億7968万 | +3.73% | 27.7 | 1.44 |
| 11/07 | 1,758 | 1,765 | 1,737 | 1,755 | -0.23% | 191,600 | 1028億1508万 | +2.63% | 27.31 | 1.42 |
| 11/06 | 1,798 | 1,819 | 1,753 | 1,759 | -1.18% | 359,800 | 1030億4941万 | +2.99% | 27.38 | 1.42 |
| 11/05 | 1,780 | 1,788 | 1,765 | 1,780 | -0.11% | 385,400 | 1042億7968万 | +4.52% | 27.7 | 1.44 |
| 11/04 | 1,803 | 1,829 | 1,764 | 1,782 | -0.45% | 422,300 | 1043億9685万 | +5.07% | 27.73 | 1.44 |
| 10/31 | 1,760 | 1,798 | 1,755 | 1,790 | +2.23% | 449,200 | 1048億6552万 | +6.04% | 27.86 | 1.44 |
