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 | 1,154 | 1,180 | 1,154 | 1,170 | +1.39% | 191,200 | 498億5002万 | -5.72% | - | 3.46 |
03/30 | 1,165 | 1,168 | 1,150 | 1,154 | -0.6% | 152,200 | 491億6831万 | -7.23% | - | 3.41 |
03/27 | 1,146 | 1,182 | 1,146 | 1,161 | +1.31% | 202,200 | 494億6656万 | -6.97% | - | 3.43 |
03/26 | 1,162 | 1,167 | 1,146 | 1,146 | -2.22% | 213,400 | 488億2745万 | -8.54% | - | 3.39 |
03/25 | 1,202 | 1,203 | 1,170 | 1,172 | -2.25% | 189,700 | 499億3523万 | -6.91% | - | 3.46 |
03/24 | 1,182 | 1,202 | 1,158 | 1,199 | +1.7% | 404,300 | 510億8562万 | -4.99% | - | 3.54 |
03/23 | 1,191 | 1,201 | 1,170 | 1,179 | -0.76% | 314,500 | 479億5299万 | -6.8% | - | 3.33 |
03/20 | 1,162 | 1,201 | 1,161 | 1,188 | +2.15% | 574,400 | 483億1904万 | -6.38% | - | 3.35 |
03/19 | 1,190 | 1,204 | 1,152 | 1,163 | -3.73% | 568,000 | 473億223万 | -8.57% | - | 3.28 |
03/18 | 1,228 | 1,240 | 1,197 | 1,208 | -1.95% | 462,400 | 491億3250万 | -5.33% | - | 3.41 |
03/17 | 1,252 | 1,255 | 1,220 | 1,232 | -1.6% | 434,100 | 501億864万 | -3.67% | - | 3.48 |
03/16 | 1,278 | 1,290 | 1,250 | 1,252 | -2.49% | 291,600 | 509億2209万 | -2.34% | - | 3.53 |
03/13 | 1,294 | 1,307 | 1,284 | 1,284 | -0.47% | 184,600 | 517億2362万 | 0% | - | 3.59 |
03/12 | 1,304 | 1,313 | 1,288 | 1,290 | -0.92% | 155,500 | 519億6532万 | +0.47% | - | 3.6 |
03/11 | 1,288 | 1,333 | 1,288 | 1,302 | -0.08% | 254,400 | 524億4872万 | +1.4% | - | 3.64 |
03/10 | 1,299 | 1,313 | 1,288 | 1,303 | +0.23% | 175,000 | 524億8900万 | +1.48% | - | 3.64 |
03/09 | 1,321 | 1,339 | 1,300 | 1,300 | -2.69% | 225,300 | 523億6816万 | +1.17% | - | 3.63 |
03/06 | 1,350 | 1,373 | 1,313 | 1,336 | -0.15% | 619,600 | 538億1835万 | +3.81% | - | 3.73 |
03/05 | 1,288 | 1,340 | 1,278 | 1,338 | +3.88% | 616,300 | 538億9892万 | +3.88% | - | 3.74 |
03/04 | 1,263 | 1,288 | 1,240 | 1,288 | +1.66% | 298,900 | 518億8476万 | -0.08% | - | 3.6 |
03/03 | 1,258 | 1,270 | 1,224 | 1,267 | +1.12% | 392,400 | 510億3881万 | -1.86% | - | 3.54 |
03/02 | 1,260 | 1,288 | 1,252 | 1,253 | 0% | 300,000 | 504億7484万 | -3.09% | - | 3.5 |
02/27 | 1,278 | 1,284 | 1,252 | 1,253 | -2.11% | 582,100 | 504億7484万 | -3.17% | - | 3.5 |
02/26 | 1,293 | 1,309 | 1,279 | 1,280 | -1.61% | 383,100 | 515億6249万 | -1.23% | - | 3.58 |
02/25 | 1,370 | 1,399 | 1,300 | 1,301 | +4.16% | 1,606,000 | 524億844万 | +0.23% | - | 3.64 |
02/24 | 1,269 | 1,275 | 1,245 | 1,249 | -1.5% | 275,000 | 503億1371万 | -3.78% | - | 3.49 |
02/23 | 1,285 | 1,291 | 1,267 | 1,268 | -0.94% | 177,500 | 510億7909万 | -2.54% | - | 3.54 |
02/20 | 1,275 | 1,281 | 1,265 | 1,280 | 0% | 108,500 | 515億6249万 | -1.54% | - | 3.58 |
02/19 | 1,267 | 1,280 | 1,261 | 1,280 | +1.03% | 153,400 | 515億6249万 | -1.54% | - | 3.58 |
02/18 | 1,282 | 1,282 | 1,263 | 1,267 | +0.16% | 114,200 | 510億3881万 | -2.54% | - | 3.54 |
02/17 | 1,261 | 1,286 | 1,261 | 1,265 | -0.86% | 171,900 | 509億5824万 | -2.84% | - | 3.53 |
02/16 | 1,285 | 1,307 | 1,267 | 1,276 | +1.67% | 278,000 | 514億136万 | -2% | - | 3.57 |
02/13 | 1,273 | 1,275 | 1,251 | 1,255 | -1.18% | 159,800 | 505億5541万 | -3.83% | - | 3.51 |
02/12 | 1,291 | 1,301 | 1,270 | 1,270 | -1.24% | 196,500 | 511億5966万 | -2.76% | - | 3.55 |
02/10 | 1,297 | 1,306 | 1,282 | 1,286 | -1.68% | 144,600 | 518億419万 | -1.61% | - | 3.59 |
02/09 | 1,272 | 1,308 | 1,266 | 1,308 | +1.4% | 242,600 | 526億9042万 | -0.23% | - | 3.65 |
02/06 | 1,300 | 1,344 | 1,283 | 1,290 | 0% | 201,400 | 519億6532万 | -2.12% | - | 3.6 |
02/05 | 1,300 | 1,303 | 1,282 | 1,290 | -0.31% | 135,500 | 519億6532万 | -2.49% | - | 3.6 |
02/04 | 1,319 | 1,320 | 1,290 | 1,294 | -1.15% | 230,100 | 521億2646万 | -2.19% | - | 3.62 |
02/03 | 1,363 | 1,371 | 1,301 | 1,309 | -1.06% | 268,100 | 527億3070万 | -0.83% | - | 3.66 |
02/02 | 1,327 | 1,337 | 1,316 | 1,323 | -2.51% | 143,600 | 532億9467万 | +0.53% | - | 3.7 |
01/30 | 1,371 | 1,375 | 1,335 | 1,357 | +1.04% | 246,900 | 546億6430万 | +3.27% | - | 3.79 |
01/29 | 1,375 | 1,385 | 1,322 | 1,343 | -2.33% | 295,500 | 541億33万 | +2.75% | - | 3.75 |
01/28 | 1,330 | 1,384 | 1,327 | 1,375 | +2.31% | 308,600 | 553億8940万 | +5.77% | - | 3.84 |
01/27 | 1,316 | 1,360 | 1,306 | 1,344 | +2.67% | 339,600 | 541億4062万 | +4.11% | - | 3.76 |
01/26 | 1,298 | 1,313 | 1,293 | 1,309 | +1.55% | 161,300 | 527億3070万 | +2.03% | - | 3.66 |
01/23 | 1,294 | 1,300 | 1,282 | 1,289 | -0.15% | 150,800 | 519億2504万 | +0.7% | - | 3.6 |
01/22 | 1,334 | 1,340 | 1,281 | 1,291 | -3.58% | 307,600 | 520億561万 | +1.02% | - | 3.61 |
01/21 | 1,317 | 1,371 | 1,302 | 1,339 | +2.76% | 603,900 | 539億3920万 | +4.94% | - | 3.74 |
01/20 | 1,296 | 1,320 | 1,295 | 1,303 | -0.31% | 199,700 | 524億8900万 | +2.44% | - | 3.64 |
01/19 | 1,278 | 1,309 | 1,256 | 1,307 | +3.81% | 318,000 | 526億5014万 | +2.91% | - | 3.65 |
01/16 | 1,255 | 1,270 | 1,227 | 1,259 | -1.79% | 345,400 | 507億1654万 | -0.79% | - | 3.52 |
01/15 | 1,265 | 1,285 | 1,256 | 1,282 | +0.87% | 259,100 | 516億4306万 | +0.87% | - | 3.58 |
01/14 | 1,292 | 1,319 | 1,262 | 1,271 | -2.68% | 351,400 | 511億9994万 | +0.24% | - | 3.55 |
01/13 | 1,263 | 1,328 | 1,258 | 1,306 | +2.19% | 458,200 | 526億985万 | +3.08% | - | 3.65 |
01/09 | 1,339 | 1,340 | 1,268 | 1,278 | -4.63% | 512,200 | 514億8192万 | +0.95% | - | 3.57 |
01/08 | 1,309 | 1,340 | 1,288 | 1,340 | +4.04% | 450,000 | 539億7948万 | +5.93% | - | 3.74 |
01/07 | 1,310 | 1,345 | 1,286 | 1,288 | -1.3% | 454,600 | 518億8476万 | +2.06% | - | 3.6 |
01/06 | 1,340 | 1,365 | 1,305 | 1,305 | -5.5% | 809,900 | 525億6957万 | +3.33% | - | 3.65 |
01/05 | 1,457 | 1,569 | 1,380 | 1,381 | -6.37% | 2,808,300 | 556億3109万 | +9.34% | - | 3.86 |
2014 |
12/30 | 1,470 | 1,488 | 1,398 | 1,475 | +4.61% | 1,743,200 | 594億1772万 | +16.97% | - | 4.12 |
12/29 | 1,342 | 1,473 | 1,331 | 1,410 | +7.88% | 2,222,800 | 567億9931万 | +12.53% | - | 3.94 |
12/26 | 1,205 | 1,307 | 1,204 | 1,307 | +8.74% | 655,900 | 526億5014万 | +4.9% | - | 3.65 |
12/25 | 1,200 | 1,219 | 1,199 | 1,202 | -1.64% | 375,000 | 484億2040万 | -3.14% | - | 3.36 |
12/24 | 1,275 | 1,285 | 1,211 | 1,222 | -3.02% | 535,400 | 492億2607万 | -1.61% | - | 3.41 |
12/22 | 1,220 | 1,280 | 1,219 | 1,260 | +5.35% | 628,000 | 507億4675万 | +1.61% | - | 3.52 |
12/19 | 1,185 | 1,208 | 1,163 | 1,196 | +2.22% | 375,200 | 481億6913万 | -3.47% | - | 3.34 |
12/18 | 1,155 | 1,170 | 1,145 | 1,170 | +3.17% | 205,200 | 471億2198万 | -5.65% | - | 3.27 |
12/17 | 1,142 | 1,188 | 1,127 | 1,134 | -2.41% | 285,200 | 456億7207万 | -8.84% | - | 3.17 |
12/16 | 1,210 | 1,214 | 1,160 | 1,162 | -5.07% | 431,600 | 467億9978万 | -6.97% | - | 3.25 |
12/15 | 1,240 | 1,274 | 1,222 | 1,224 | -1.29% | 281,800 | 492億9684万 | -2.47% | - | 3.42 |
12/12 | 1,246 | 1,248 | 1,216 | 1,240 | -0.24% | 231,400 | 499億4124万 | -1.04% | - | 3.46 |
12/11 | 1,215 | 1,251 | 1,203 | 1,243 | +1.06% | 259,300 | 500億6207万 | -0.64% | - | 3.47 |
12/10 | 1,232 | 1,270 | 1,215 | 1,230 | -1.36% | 237,300 | 495億3849万 | -1.6% | - | 3.44 |
12/09 | 1,265 | 1,289 | 1,241 | 1,247 | -3.41% | 292,500 | 502億2317万 | -0.16% | - | 3.48 |
12/08 | 1,325 | 1,329 | 1,285 | 1,291 | -1% | 387,700 | 519億9528万 | +3.78% | - | 3.61 |
12/05 | 1,253 | 1,318 | 1,236 | 1,304 | +6.62% | 961,200 | 525億1886万 | +5.42% | - | 3.64 |
12/04 | 1,250 | 1,257 | 1,208 | 1,223 | -2% | 279,600 | 492億5656万 | -0.57% | - | 3.42 |
12/03 | 1,275 | 1,291 | 1,246 | 1,248 | -1.5% | 329,800 | 502億6344万 | +1.88% | - | 3.49 |
12/02 | 1,260 | 1,288 | 1,255 | 1,267 | +1.12% | 316,900 | 510億2867万 | +4.02% | - | 3.54 |
12/01 | 1,266 | 1,282 | 1,251 | 1,253 | -2.03% | 306,500 | 504億6482万 | +3.3% | - | 3.5 |
11/28 | 1,313 | 1,329 | 1,260 | 1,279 | -1.31% | 466,600 | 515億1198万 | +5.88% | - | 3.57 |
11/27 | 1,292 | 1,360 | 1,290 | 1,296 | -0.38% | 551,300 | 521億9665万 | +8% | - | 3.62 |
11/26 | 1,348 | 1,375 | 1,299 | 1,301 | -3.06% | 960,500 | 523億9803万 | +9.33% | - | 3.63 |
11/25 | 1,301 | 1,342 | 1,282 | 1,342 | +5.5% | 880,000 | 540億4931万 | +13.54% | - | 3.75 |
11/21 | 1,216 | 1,290 | 1,206 | 1,272 | +3.75% | 594,700 | 512億3005万 | +8.81% | - | 3.55 |
11/20 | 1,208 | 1,254 | 1,195 | 1,226 | +2.17% | 376,800 | 493億7739万 | +5.78% | - | 3.43 |
11/19 | 1,228 | 1,239 | 1,196 | 1,200 | -1.4% | 184,900 | 483億3024万 | +4.17% | - | 3.35 |
11/18 | 1,185 | 1,218 | 1,180 | 1,217 | +4.11% | 218,800 | 490億1491万 | +6.29% | - | 3.4 |
11/17 | 1,220 | 1,229 | 1,167 | 1,169 | -4.88% | 357,000 | 470億8170万 | +2.54% | - | 3.27 |
11/14 | 1,254 | 1,268 | 1,218 | 1,229 | -1.13% | 381,900 | 494億9822万 | +8% | - | 3.43 |
11/13 | 1,254 | 1,277 | 1,212 | 1,243 | -1.89% | 335,500 | 500億6207万 | +9.42% | - | 3.47 |
11/12 | 1,276 | 1,317 | 1,245 | 1,267 | +1.6% | 691,400 | 510億2867万 | +11.63% | - | 3.54 |
11/11 | 1,305 | 1,305 | 1,240 | 1,247 | -4.44% | 660,300 | 502億2317万 | +9.96% | - | 3.48 |
11/10 | 1,179 | 1,342 | 1,177 | 1,305 | +10.69% | 1,342,400 | 525億5913万 | +15.18% | - | 3.65 |
11/07 | 1,200 | 1,206 | 1,176 | 1,179 | -0.92% | 191,400 | 474億8446万 | +4.52% | - | 3.29 |
11/06 | 1,240 | 1,254 | 1,170 | 1,190 | -3.57% | 567,300 | 479億2748万 | +5.31% | - | 3.32 |
11/05 | 1,180 | 1,244 | 1,168 | 1,234 | +4.22% | 547,800 | 496億9959万 | +8.82% | - | 3.45 |
11/04 | 1,195 | 1,196 | 1,155 | 1,184 | +4.32% | 517,400 | 476億8583万 | +4.13% | - | 3.31 |
10/31 | 1,101 | 1,154 | 1,089 | 1,135 | +2.53% | 434,400 | 457億1235万 | -0.7% | - | 3.17 |