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 | 1,183 | 1,198 | 1,122 | 1,128 | -3.67% | 255,800 | 706億1410万 | -5.05% | 15.73 | 1.09 |
| 03/30 | 1,149 | 1,179 | 1,148 | 1,171 | +2.9% | 179,000 | 733億595万 | -1.68% | 16.33 | 1.13 |
| 03/27 | 1,154 | 1,170 | 1,130 | 1,138 | -1.3% | 83,900 | 712億4012万 | -4.53% | 15.87 | 1.1 |
| 03/26 | 1,166 | 1,167 | 1,145 | 1,153 | -1.11% | 111,800 | 721億7913万 | -3.43% | 16.08 | 1.11 |
| 03/25 | 1,170 | 1,177 | 1,156 | 1,166 | +0.43% | 130,200 | 729億9295万 | -2.35% | 16.26 | 1.13 |
| 03/24 | 1,155 | 1,173 | 1,155 | 1,161 | -0.34% | 129,600 | 726億7994万 | -2.76% | 16.19 | 1.12 |
| 03/23 | 1,180 | 1,185 | 1,157 | 1,165 | -0.51% | 143,900 | 729億3035万 | -2.43% | 16.25 | 1.13 |
| 03/20 | 1,167 | 1,182 | 1,162 | 1,171 | -0.09% | 160,000 | 733億595万 | -1.84% | 16.33 | 1.13 |
| 03/19 | 1,193 | 1,193 | 1,169 | 1,172 | -1.26% | 105,900 | 733億6856万 | -1.6% | 16.35 | 1.13 |
| 03/18 | 1,194 | 1,205 | 1,175 | 1,187 | -1.49% | 160,000 | 743億757万 | -0.42% | 16.56 | 1.15 |
| 03/17 | 1,208 | 1,224 | 1,199 | 1,205 | +0.25% | 164,900 | 754億3439万 | +1.01% | 16.81 | 1.16 |
| 03/16 | 1,189 | 1,206 | 1,186 | 1,202 | +0.67% | 83,500 | 752億4659万 | +0.75% | 16.77 | 1.16 |
| 03/13 | 1,209 | 1,209 | 1,180 | 1,194 | +0.08% | 152,600 | 747億4578万 | +0.17% | 16.65 | 1.15 |
| 03/12 | 1,187 | 1,199 | 1,176 | 1,193 | +1.71% | 165,100 | 746億8318万 | 0% | 16.64 | 1.15 |
| 03/11 | 1,174 | 1,193 | 1,163 | 1,173 | -0.09% | 73,000 | 734億3116万 | -1.76% | 16.36 | 1.13 |
| 03/10 | 1,182 | 1,196 | 1,165 | 1,174 | +0.17% | 105,700 | 734億9376万 | -1.76% | 16.38 | 1.13 |
| 03/09 | 1,188 | 1,193 | 1,170 | 1,172 | -1.6% | 176,700 | 733億6856万 | -2.17% | 16.35 | 1.13 |
| 03/06 | 1,202 | 1,219 | 1,189 | 1,191 | -0.17% | 172,600 | 745億5798万 | -0.92% | 16.61 | 1.15 |
| 03/05 | 1,197 | 1,223 | 1,184 | 1,193 | -0.83% | 275,500 | 746億8318万 | -0.83% | 16.64 | 1.15 |
| 03/04 | 1,200 | 1,207 | 1,188 | 1,203 | +0.25% | 123,100 | 753億919万 | -0.33% | 16.78 | 1.16 |
| 03/03 | 1,195 | 1,207 | 1,191 | 1,200 | -0.08% | 467,600 | 751億2139万 | -0.91% | 16.74 | 1.16 |
| 03/02 | 1,235 | 1,249 | 1,201 | 1,201 | -3.38% | 298,700 | 751億8399万 | -1.07% | 16.75 | 1.16 |
| 02/27 | 1,293 | 1,297 | 1,235 | 1,243 | -3.42% | 199,200 | 778億1324万 | +2.14% | 17.34 | 1.2 |
| 02/26 | 1,271 | 1,292 | 1,260 | 1,287 | +2.14% | 233,800 | 805億6769万 | +5.58% | 17.95 | 1.24 |
| 02/25 | 1,226 | 1,264 | 1,222 | 1,260 | +4.13% | 259,800 | 788億7746万 | +3.45% | 17.58 | 1.22 |
| 02/24 | 1,190 | 1,216 | 1,190 | 1,210 | +1.68% | 137,600 | 757億4740万 | -0.82% | 16.88 | 1.17 |
| 02/23 | 1,185 | 1,206 | 1,185 | 1,190 | +0.93% | 121,800 | 744億9538万 | -2.7% | 16.6 | 1.15 |
| 02/20 | 1,173 | 1,182 | 1,167 | 1,179 | +1.03% | 154,700 | 738億676万 | -3.99% | 16.45 | 1.14 |
| 02/19 | 1,171 | 1,185 | 1,157 | 1,167 | +0.09% | 184,600 | 730億5555万 | -5.43% | 16.28 | 1.13 |
| 02/18 | 1,152 | 1,179 | 1,152 | 1,166 | +1.39% | 159,000 | 729億9295万 | -5.97% | 16.26 | 1.13 |
| 02/17 | 1,153 | 1,155 | 1,132 | 1,150 | +0.7% | 104,200 | 719億9133万 | -7.78% | 16.04 | 1.11 |
| 02/16 | 1,125 | 1,151 | 1,113 | 1,142 | +1.78% | 260,400 | 714億9052万 | -8.93% | 15.93 | 1.1 |
| 02/13 | 1,179 | 1,195 | 1,117 | 1,122 | -6.58% | 290,200 | 702億3850万 | -10.95% | 15.65 | 1.08 |
| 02/12 | 1,205 | 1,223 | 1,191 | 1,201 | +0.25% | 205,500 | 751億8399万 | -5.21% | 16.75 | 1.16 |
| 02/10 | 1,208 | 1,244 | 1,192 | 1,198 | -0.42% | 94,800 | 749億9619万 | -5.67% | 16.71 | 1.16 |
| 02/09 | 1,204 | 1,215 | 1,192 | 1,203 | +1.01% | 100,500 | 753億919万 | -5.72% | 16.78 | 1.16 |
| 02/06 | 1,217 | 1,228 | 1,185 | 1,191 | -1.08% | 157,000 | 745億5798万 | -7.03% | 16.61 | 1.15 |
| 02/05 | 1,216 | 1,227 | 1,197 | 1,204 | -1.87% | 93,600 | 753億7179万 | -6.59% | 16.79 | 1.16 |
| 02/04 | 1,214 | 1,230 | 1,210 | 1,227 | +1.91% | 116,500 | 768億1162万 | -5.25% | 17.11 | 1.19 |
| 02/03 | 1,249 | 1,257 | 1,191 | 1,204 | -4.06% | 186,000 | 753億7179万 | -7.46% | 16.79 | 1.16 |
| 02/02 | 1,240 | 1,262 | 1,229 | 1,255 | +0.08% | 92,800 | 785億6445万 | -4.05% | 17.51 | 1.21 |
| 01/30 | 1,251 | 1,267 | 1,241 | 1,254 | +1.54% | 136,400 | 785億185万 | -4.42% | 17.49 | 1.21 |
| 01/29 | 1,286 | 1,286 | 1,229 | 1,235 | -3.97% | 195,500 | 773億1243万 | -6.16% | 17.23 | 1.19 |
| 01/28 | 1,285 | 1,298 | 1,278 | 1,286 | -0.62% | 174,800 | 805億509万 | -2.65% | 17.94 | 1.24 |
| 01/27 | 1,286 | 1,305 | 1,281 | 1,294 | +1.25% | 88,300 | 810億590万 | -2.04% | 18.05 | 1.25 |
| 01/26 | 1,269 | 1,289 | 1,266 | 1,278 | -0.78% | 85,900 | 800億428万 | -3.26% | 17.83 | 1.24 |
| 01/23 | 1,283 | 1,299 | 1,281 | 1,288 | +0.94% | 110,500 | 806億3029万 | -2.57% | 17.97 | 1.24 |
| 01/22 | 1,269 | 1,277 | 1,251 | 1,276 | +0.39% | 64,100 | 798億7908万 | -3.63% | 17.8 | 1.23 |
| 01/21 | 1,289 | 1,305 | 1,266 | 1,271 | -2% | 112,200 | 795億6607万 | -4.22% | 17.73 | 1.23 |
| 01/20 | 1,291 | 1,308 | 1,285 | 1,297 | -0.31% | 112,700 | 811億9370万 | -2.48% | 18.09 | 1.25 |
| 01/19 | 1,315 | 1,321 | 1,288 | 1,301 | 0% | 91,100 | 814億4411万 | -2.47% | 18.15 | 1.26 |
| 01/16 | 1,310 | 1,310 | 1,268 | 1,301 | -2.91% | 126,000 | 814億4411万 | -2.77% | 18.15 | 1.26 |
| 01/15 | 1,328 | 1,359 | 1,328 | 1,340 | +1.59% | 153,900 | 838億8555万 | -0.22% | 18.69 | 1.29 |
| 01/14 | 1,321 | 1,345 | 1,296 | 1,319 | -1.2% | 159,800 | 825億7093万 | -2.01% | 18.4 | 1.27 |
| 01/13 | 1,287 | 1,341 | 1,276 | 1,335 | +0.98% | 206,400 | 835億7254万 | -0.96% | 18.62 | 1.29 |
| 01/09 | 1,293 | 1,325 | 1,293 | 1,322 | +2.48% | 103,400 | 827億5873万 | -2.07% | 18.44 | 1.28 |
| 01/08 | 1,266 | 1,308 | 1,264 | 1,290 | -0.46% | 130,500 | 807億5549万 | -4.44% | 17.99 | 1.25 |
| 01/07 | 1,268 | 1,304 | 1,267 | 1,296 | +0.31% | 78,200 | 811億3110万 | -4.14% | 18.08 | 1.25 |
| 01/06 | 1,303 | 1,323 | 1,291 | 1,292 | -3.08% | 101,100 | 808億8070万 | -4.3% | 18.02 | 1.25 |
| 01/05 | 1,337 | 1,355 | 1,330 | 1,333 | -1.11% | 34,700 | 834億4734万 | -1.33% | 18.59 | 1.29 |
| 2014 |
| 12/30 | 1,372 | 1,372 | 1,345 | 1,348 | -1.53% | 44,000 | 843億8636万 | 0% | 18.8 | 1.3 |
| 12/29 | 1,381 | 1,385 | 1,347 | 1,369 | -0.07% | 53,400 | 857億98万 | +1.78% | 19.1 | 1.32 |
| 12/26 | 1,360 | 1,406 | 1,352 | 1,370 | +0.74% | 83,000 | 857億6359万 | +2.32% | 19.11 | 1.32 |
| 12/25 | 1,376 | 1,385 | 1,354 | 1,360 | -1.52% | 83,100 | 851億3757万 | +2.03% | 18.97 | 1.31 |
| 12/24 | 1,373 | 1,396 | 1,367 | 1,381 | +1.99% | 143,500 | 864億5220万 | +4.07% | 19.26 | 1.33 |
| 12/22 | 1,376 | 1,376 | 1,340 | 1,354 | -1.6% | 87,100 | 847億6197万 | +2.73% | 18.89 | 1.31 |
| 12/19 | 1,379 | 1,396 | 1,351 | 1,376 | +1.85% | 173,100 | 861億3919万 | +4.96% | 19.19 | 1.33 |
| 12/18 | 1,339 | 1,369 | 1,334 | 1,351 | +4.32% | 204,700 | 845億7416万 | +3.76% | 18.84 | 1.31 |
| 12/17 | 1,288 | 1,325 | 1,282 | 1,295 | +0.39% | 137,600 | 810億6850万 | 0% | 18.06 | 1.25 |
| 12/16 | 1,290 | 1,306 | 1,281 | 1,290 | -1.3% | 136,700 | 807億5549万 | 0% | 17.99 | 1.25 |
| 12/15 | 1,300 | 1,329 | 1,293 | 1,307 | -0.98% | 118,500 | 818億1971万 | +1.71% | 18.23 | 1.26 |
| 12/12 | 1,344 | 1,353 | 1,319 | 1,320 | -1.86% | 330,700 | 826億3353万 | +3.37% | 18.41 | 1.28 |
| 12/11 | 1,320 | 1,352 | 1,310 | 1,345 | -0.22% | 282,400 | 841億9856万 | +5.99% | 18.76 | 1.3 |
| 12/10 | 1,380 | 1,388 | 1,331 | 1,348 | -3.65% | 299,400 | 843億8636万 | +6.81% | 18.8 | 1.3 |
| 12/09 | 1,395 | 1,422 | 1,394 | 1,399 | -0.57% | 197,000 | 875億7902万 | +11.56% | 19.51 | 1.35 |
| 12/08 | 1,440 | 1,440 | 1,373 | 1,407 | -1.88% | 276,700 | 880億7983万 | +13.19% | 19.63 | 1.36 |
| 12/05 | 1,408 | 1,444 | 1,390 | 1,434 | +2.65% | 179,500 | 897億7006万 | +16.49% | 20 | 1.39 |
| 12/04 | 1,380 | 1,410 | 1,376 | 1,397 | +1.97% | 205,600 | 874億5382万 | +14.88% | 19.49 | 1.35 |
| 12/03 | 1,391 | 1,400 | 1,355 | 1,370 | -1.15% | 265,900 | 857億6359万 | +13.88% | 19.11 | 1.32 |
| 12/02 | 1,350 | 1,397 | 1,344 | 1,386 | +3.13% | 265,500 | 867億6520万 | +16.37% | 19.33 | 1.34 |
| 12/01 | 1,325 | 1,344 | 1,319 | 1,344 | +2.05% | 149,400 | 841億3596万 | +14.19% | 18.75 | 1.3 |
| 11/28 | 1,299 | 1,319 | 1,293 | 1,317 | +3.78% | 180,000 | 824億4572万 | +13.05% | 18.37 | 1.27 |
| 11/27 | 1,294 | 1,298 | 1,258 | 1,269 | -2.23% | 214,100 | 794億4087万 | +10.06% | 17.7 | 1.23 |
| 11/26 | 1,259 | 1,339 | 1,259 | 1,298 | +3.1% | 286,900 | 812億5630万 | +13.66% | 18.11 | 1.25 |
| 11/25 | 1,290 | 1,290 | 1,242 | 1,259 | -1.18% | 321,800 | 788億1486万 | +11.22% | 17.56 | 1.22 |
| 11/21 | 1,233 | 1,283 | 1,230 | 1,274 | +4% | 284,200 | 797億5387万 | +13.65% | 17.77 | 1.23 |
| 11/20 | 1,210 | 1,239 | 1,205 | 1,225 | +0.99% | 106,600 | 766億8642万 | +10.36% | 17.09 | 1.18 |
| 11/19 | 1,214 | 1,244 | 1,211 | 1,213 | +0.25% | 167,100 | 759億3520万 | +10.07% | 16.92 | 1.17 |
| 11/18 | 1,177 | 1,216 | 1,177 | 1,210 | +4.58% | 231,100 | 757億4740万 | +10.7% | 16.88 | 1.17 |
| 11/17 | 1,147 | 1,200 | 1,147 | 1,157 | -1.7% | 160,100 | 724億2954万 | +6.44% | 16.14 | 1.12 |
| 11/14 | 1,185 | 1,185 | 1,152 | 1,177 | +0.68% | 154,600 | 736億8156万 | +8.68% | 16.42 | 1.14 |
| 11/13 | 1,175 | 1,188 | 1,156 | 1,169 | -0.09% | 126,300 | 731億8075万 | +8.34% | 16.31 | 1.13 |
| 11/12 | 1,170 | 1,192 | 1,161 | 1,170 | 0% | 235,700 | 732億4335万 | +8.84% | 16.32 | 1.13 |
| 11/11 | 1,162 | 1,182 | 1,151 | 1,170 | +1.47% | 154,100 | 732億4335万 | +9.14% | 16.32 | 1.13 |
| 11/10 | 1,123 | 1,179 | 1,115 | 1,153 | +3.78% | 210,400 | 721億7913万 | +8.06% | 16.08 | 1.11 |
| 11/07 | 1,138 | 1,138 | 1,099 | 1,111 | -1.33% | 199,500 | 695億4988万 | +4.61% | 15.5 | 1.07 |
| 11/06 | 1,137 | 1,166 | 1,068 | 1,126 | -3.1% | 179,900 | 704億8890万 | +6.13% | 15.71 | 1.09 |
| 11/05 | 1,163 | 1,175 | 1,130 | 1,162 | 0% | 193,800 | 727億4254万 | +9.62% | 16.21 | 1.12 |
| 11/04 | 1,185 | 1,185 | 1,146 | 1,162 | +3.29% | 151,200 | 727億4254万 | +9.73% | 16.21 | 1.12 |
| 10/31 | 1,122 | 1,138 | 1,100 | 1,125 | +3.02% | 194,100 | 704億2630万 | +6.23% | 15.69 | 1.09 |
