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 | 2,816 | 2,846 | 2,816 | 2,832 | +0.57% | 6,300 | 120億9207万 | -4.65% | 37.7 | 1.28 |
| 03/30 | 2,858 | 2,858 | 2,812 | 2,816 | -2.36% | 9,600 | 120億2375万 | -5.22% | 37.49 | 1.27 |
| 03/27 | 2,939 | 2,987 | 2,873 | 2,884 | -4.03% | 34,900 | 123億1410万 | -2.96% | 38.39 | 1.3 |
| 03/26 | 2,998 | 3,045 | 2,998 | 3,005 | -1.8% | 24,400 | 128億3074万 | +1.14% | 40 | 1.36 |
| 03/25 | 3,055 | 3,075 | 3,050 | 3,060 | +0.16% | 8,800 | 130億6558万 | +3.2% | 40.74 | 1.38 |
| 03/24 | 3,055 | 3,075 | 3,045 | 3,055 | -0.33% | 10,300 | 130億4423万 | +3.35% | 40.67 | 1.38 |
| 03/23 | 3,020 | 3,075 | 3,020 | 3,065 | +0.49% | 6,500 | 130億8632万 | +4.07% | 40.73 | 1.38 |
| 03/20 | 3,085 | 3,090 | 3,050 | 3,050 | -1.13% | 7,200 | 130億2228万 | +4.02% | 40.53 | 1.38 |
| 03/19 | 3,090 | 3,100 | 3,085 | 3,085 | -0.16% | 4,400 | 131億7171万 | +5.69% | 40.99 | 1.39 |
| 03/18 | 3,090 | 3,100 | 3,085 | 3,090 | -0.16% | 5,800 | 131億9306万 | +6.4% | 41.06 | 1.4 |
| 03/17 | 3,020 | 3,100 | 3,005 | 3,095 | +3% | 8,100 | 132億1441万 | +7.13% | 41.13 | 1.4 |
| 03/16 | 3,005 | 3,020 | 3,005 | 3,005 | +0.17% | 7,700 | 128億3014万 | +4.63% | 39.93 | 1.36 |
| 03/13 | 2,995 | 3,010 | 2,995 | 3,000 | 0% | 8,900 | 128億880万 | +5.01% | 39.86 | 1.35 |
| 03/12 | 2,996 | 3,000 | 2,991 | 3,000 | +0.13% | 10,600 | 128億880万 | +5.45% | 39.86 | 1.35 |
| 03/11 | 2,988 | 3,005 | 2,988 | 2,996 | -0.13% | 11,600 | 127億9172万 | +5.79% | 39.81 | 1.35 |
| 03/10 | 2,999 | 3,000 | 2,985 | 3,000 | +0.17% | 7,200 | 128億880万 | +6.38% | 39.86 | 1.35 |
| 03/09 | 2,951 | 2,995 | 2,948 | 2,995 | +1.59% | 6,200 | 127億8745万 | +6.62% | 39.8 | 1.35 |
| 03/06 | 2,919 | 2,948 | 2,913 | 2,948 | +1.24% | 6,800 | 125億8678万 | +5.36% | 39.17 | 1.33 |
| 03/05 | 2,902 | 2,922 | 2,902 | 2,912 | +0.38% | 5,900 | 124億3307万 | +4.45% | 38.69 | 1.32 |
| 03/04 | 2,915 | 2,917 | 2,895 | 2,901 | -0.48% | 5,300 | 123億8610万 | +4.35% | 38.55 | 1.31 |
| 03/03 | 2,911 | 2,919 | 2,910 | 2,915 | +0.17% | 4,800 | 124億4588万 | +5.23% | 38.73 | 1.32 |
| 03/02 | 2,892 | 2,910 | 2,885 | 2,910 | +0.62% | 6,400 | 124億2453万 | +5.51% | 38.67 | 1.31 |
| 02/27 | 2,899 | 2,900 | 2,885 | 2,892 | +0.03% | 6,300 | 123億4768万 | +5.28% | 38.43 | 1.31 |
| 02/26 | 2,850 | 2,891 | 2,850 | 2,891 | +1.08% | 5,100 | 123億4341万 | +5.67% | 38.41 | 1.31 |
| 02/25 | 2,865 | 2,868 | 2,847 | 2,860 | +0.42% | 4,600 | 122億1105万 | +4.95% | 38 | 1.29 |
| 02/24 | 2,831 | 2,861 | 2,831 | 2,848 | +0.42% | 5,600 | 121億5982万 | +4.9% | 37.84 | 1.29 |
| 02/23 | 2,851 | 2,858 | 2,830 | 2,836 | -0.53% | 7,200 | 121億858万 | +4.84% | 37.68 | 1.28 |
| 02/20 | 2,868 | 2,870 | 2,848 | 2,851 | -0.8% | 6,000 | 121億7262万 | +5.83% | 37.88 | 1.29 |
| 02/19 | 2,832 | 2,875 | 2,816 | 2,874 | +1.63% | 8,500 | 122億7083万 | +7.12% | 38.19 | 1.3 |
| 02/18 | 2,780 | 2,828 | 2,780 | 2,828 | +2.13% | 9,300 | 120億7442万 | +5.96% | 37.58 | 1.28 |
| 02/17 | 2,787 | 2,788 | 2,759 | 2,769 | +0.69% | 6,100 | 118億2252万 | +4.22% | 36.79 | 1.25 |
| 02/16 | 2,723 | 2,750 | 2,723 | 2,750 | +0.99% | 7,500 | 117億4140万 | +3.89% | 36.54 | 1.24 |
| 02/13 | 2,720 | 2,728 | 2,711 | 2,723 | +0.18% | 6,100 | 116億2612万 | +3.3% | 36.18 | 1.23 |
| 02/12 | 2,699 | 2,720 | 2,699 | 2,718 | +0.74% | 4,300 | 116億477万 | +3.5% | 36.12 | 1.23 |
| 02/10 | 2,696 | 2,700 | 2,681 | 2,698 | +0.6% | 4,300 | 115億1938万 | +3.1% | 35.85 | 1.22 |
| 02/09 | 2,650 | 2,697 | 2,650 | 2,682 | +1.63% | 5,200 | 114億5106万 | +2.84% | 35.64 | 1.21 |
| 02/06 | 2,655 | 2,670 | 2,617 | 2,639 | -1.71% | 11,500 | 112億6747万 | +1.5% | 35.07 | 1.19 |
| 02/05 | 2,689 | 2,698 | 2,680 | 2,685 | -0.19% | 2,600 | 114億6387万 | +3.47% | 35.68 | 1.21 |
| 02/04 | 2,685 | 2,728 | 2,650 | 2,690 | +0.19% | 6,300 | 114億8522万 | +3.98% | 35.74 | 1.21 |
| 02/03 | 2,729 | 2,729 | 2,685 | 2,685 | -1.65% | 5,500 | 114億6387万 | +4.11% | 35.68 | 1.21 |
| 02/02 | 2,650 | 2,731 | 2,628 | 2,730 | +0.29% | 15,400 | 116億5600万 | +6.18% | 36.28 | 1.23 |
| 01/30 | 2,701 | 2,724 | 2,690 | 2,722 | +0.89% | 7,900 | 116億2185万 | +6.37% | 36.17 | 1.23 |
| 01/29 | 2,699 | 2,700 | 2,685 | 2,698 | +0.15% | 5,600 | 115億1938万 | +5.97% | 35.85 | 1.22 |
| 01/28 | 2,650 | 2,698 | 2,650 | 2,694 | +1.47% | 6,200 | 115億230万 | +6.31% | 35.8 | 1.22 |
| 01/27 | 2,630 | 2,670 | 2,600 | 2,655 | +0.95% | 7,200 | 113億3578万 | +5.32% | 35.28 | 1.2 |
| 01/26 | 2,626 | 2,635 | 2,600 | 2,630 | +0.31% | 6,800 | 112億2904万 | +4.78% | 34.95 | 1.19 |
| 01/23 | 2,619 | 2,630 | 2,610 | 2,622 | +0.38% | 6,400 | 111億9489万 | +4.88% | 34.84 | 1.18 |
| 01/22 | 2,632 | 2,632 | 2,595 | 2,612 | -0.15% | 7,000 | 111億5219万 | +4.9% | 34.71 | 1.18 |
| 01/21 | 2,626 | 2,633 | 2,608 | 2,616 | -0.42% | 6,400 | 111億6927万 | +5.44% | 34.76 | 1.18 |
| 01/20 | 2,605 | 2,627 | 2,605 | 2,627 | +1.19% | 5,700 | 112億1623万 | +6.31% | 34.91 | 1.19 |
| 01/19 | 2,573 | 2,605 | 2,573 | 2,596 | +1.17% | 7,100 | 110億8388万 | +5.44% | 34.49 | 1.17 |
| 01/16 | 2,575 | 2,581 | 2,524 | 2,566 | -0.35% | 7,400 | 109億5579万 | +4.56% | 34.1 | 1.16 |
| 01/15 | 2,520 | 2,577 | 2,520 | 2,575 | +1.98% | 8,700 | 109億9422万 | +5.23% | 34.22 | 1.16 |
| 01/14 | 2,520 | 2,530 | 2,513 | 2,525 | +0.32% | 5,600 | 107億8074万 | +3.53% | 33.55 | 1.14 |
| 01/13 | 2,516 | 2,517 | 2,489 | 2,517 | +0.08% | 5,200 | 107億4658万 | +3.41% | 33.44 | 1.14 |
| 01/09 | 2,520 | 2,520 | 2,470 | 2,515 | +1.04% | 6,100 | 107億3804万 | +3.54% | 33.42 | 1.14 |
| 01/08 | 2,477 | 2,495 | 2,477 | 2,489 | +0.53% | 4,200 | 106億2703万 | +2.72% | 33.07 | 1.12 |
| 01/07 | 2,470 | 2,495 | 2,470 | 2,476 | +0.24% | 3,800 | 105億7152万 | +2.44% | 32.9 | 1.12 |
| 01/06 | 2,439 | 2,477 | 2,439 | 2,470 | -0.76% | 9,900 | 105億4591万 | +2.45% | 32.82 | 1.12 |
| 01/05 | 2,499 | 2,499 | 2,482 | 2,489 | +0.36% | 5,400 | 106億2703万 | +3.45% | 33.07 | 1.12 |
| 2014 |
| 12/30 | 2,510 | 2,544 | 2,478 | 2,480 | -1.31% | 11,200 | 105億8860万 | +3.33% | 32.95 | 1.12 |
| 12/29 | 2,500 | 2,520 | 2,492 | 2,513 | +0.72% | 8,500 | 107億2950万 | +4.97% | 33.39 | 1.13 |
| 12/26 | 2,488 | 2,499 | 2,483 | 2,495 | +0.48% | 5,900 | 106億5265万 | +4.57% | 33.15 | 1.13 |
| 12/25 | 2,472 | 2,498 | 2,472 | 2,483 | +0.53% | 10,700 | 106億141万 | +4.33% | 32.99 | 1.12 |
| 12/24 | 2,460 | 2,470 | 2,443 | 2,470 | +0.86% | 10,800 | 105億4591万 | +4.09% | 32.82 | 1.12 |
| 12/22 | 2,410 | 2,449 | 2,410 | 2,449 | +2.04% | 9,300 | 104億5625万 | +3.42% | 32.54 | 1.11 |
| 12/19 | 2,385 | 2,400 | 2,370 | 2,400 | +0.67% | 5,400 | 102億4704万 | +1.57% | 31.89 | 1.08 |
| 12/18 | 2,390 | 2,390 | 2,365 | 2,384 | +0.34% | 2,900 | 101億7872万 | +1.02% | 31.68 | 1.08 |
| 12/17 | 2,365 | 2,389 | 2,365 | 2,376 | +0.47% | 2,300 | 101億4456万 | +0.81% | 31.57 | 1.07 |
| 12/16 | 2,380 | 2,399 | 2,365 | 2,365 | -0.71% | 6,500 | 100億9760万 | +0.42% | 31.43 | 1.07 |
| 12/15 | 2,390 | 2,394 | 2,380 | 2,382 | +0.25% | 1,400 | 101億7018万 | +1.23% | 31.65 | 1.08 |
| 12/12 | 2,371 | 2,400 | 2,371 | 2,376 | -0.29% | 4,400 | 101億4456万 | +1.06% | 31.57 | 1.07 |
| 12/11 | 2,375 | 2,399 | 2,367 | 2,383 | +0.34% | 3,300 | 101億7445万 | +1.45% | 31.66 | 1.08 |
| 12/10 | 2,380 | 2,400 | 2,375 | 2,375 | -0.67% | 6,200 | 101億4030万 | +1.19% | 31.56 | 1.07 |
| 12/09 | 2,399 | 2,400 | 2,385 | 2,391 | -0.33% | 5,600 | 102億861万 | +1.96% | 31.77 | 1.08 |
| 12/08 | 2,390 | 2,399 | 2,390 | 2,399 | +0.42% | 4,900 | 102億4277万 | +2.43% | 31.88 | 1.08 |
| 12/05 | 2,377 | 2,390 | 2,377 | 2,389 | -0.04% | 1,700 | 102億7万 | +2.09% | 31.74 | 1.08 |
| 12/04 | 2,390 | 2,398 | 2,367 | 2,390 | -0.33% | 4,700 | 102億434万 | +2.27% | 31.76 | 1.08 |
| 12/03 | 2,398 | 2,400 | 2,380 | 2,398 | +0.63% | 6,400 | 102億3850万 | +2.74% | 31.86 | 1.08 |
| 12/02 | 2,367 | 2,384 | 2,360 | 2,383 | +0.89% | 7,400 | 101億7445万 | +2.23% | 31.66 | 1.08 |
| 12/01 | 2,345 | 2,364 | 2,345 | 2,362 | +0.81% | 6,400 | 100億8479万 | +1.5% | 31.39 | 1.07 |
| 11/28 | 2,344 | 2,345 | 2,338 | 2,343 | +0.21% | 2,700 | 100億367万 | +0.73% | 31.13 | 1.06 |
| 11/27 | 2,337 | 2,344 | 2,334 | 2,338 | +0.09% | 1,800 | 99億8232万 | +0.6% | 31.07 | 1.06 |
| 11/26 | 2,335 | 2,340 | 2,335 | 2,336 | -0.13% | 2,400 | 99億7378万 | +0.65% | 31.04 | 1.06 |
| 11/25 | 2,332 | 2,347 | 2,330 | 2,339 | +0.34% | 8,300 | 99億8659万 | +0.86% | 31.08 | 1.06 |
| 11/21 | 2,335 | 2,335 | 2,323 | 2,331 | +0.34% | 2,800 | 99億5243万 | +0.65% | 30.97 | 1.05 |
| 11/20 | 2,334 | 2,334 | 2,320 | 2,323 | 0% | 2,800 | 99億1828万 | +0.43% | 30.87 | 1.05 |
| 11/19 | 2,328 | 2,334 | 2,318 | 2,323 | -0.17% | 2,000 | 99億1828万 | +0.48% | 30.87 | 1.05 |
| 11/18 | 2,310 | 2,327 | 2,310 | 2,327 | 0% | 4,900 | 99億3535万 | +0.74% | 30.92 | 1.05 |
| 11/17 | 2,335 | 2,335 | 2,314 | 2,327 | -0.34% | 2,300 | 99億3535万 | +0.78% | 30.92 | 1.05 |
| 11/14 | 2,333 | 2,335 | 2,313 | 2,335 | +0.65% | 4,900 | 99億6951万 | +1.13% | 31.03 | 1.05 |
| 11/13 | 2,309 | 2,325 | 2,309 | 2,320 | +0.17% | 2,200 | 99億547万 | +0.52% | 30.83 | 1.05 |
| 11/12 | 2,310 | 2,328 | 2,310 | 2,316 | -0.34% | 5,700 | 98億8839万 | +0.35% | 30.77 | 1.05 |
| 11/11 | 2,323 | 2,324 | 2,318 | 2,324 | +0.09% | 2,800 | 99億2255万 | +0.69% | 30.88 | 1.05 |
| 11/10 | 2,315 | 2,330 | 2,310 | 2,322 | -0.04% | 5,000 | 99億1401万 | +0.61% | 30.85 | 1.05 |
| 11/07 | 2,330 | 2,330 | 2,315 | 2,323 | -0.17% | 4,400 | 99億1828万 | +0.69% | 30.87 | 1.05 |
| 11/06 | 2,328 | 2,330 | 2,323 | 2,327 | -0.04% | 4,900 | 99億3535万 | +0.82% | 30.92 | 1.05 |
| 11/05 | 2,324 | 2,331 | 2,320 | 2,328 | -0.13% | 3,900 | 99億3962万 | +0.87% | 30.93 | 1.05 |
| 11/04 | 2,328 | 2,337 | 2,325 | 2,331 | +0.26% | 7,300 | 99億5243万 | +1% | 30.97 | 1.05 |
| 10/31 | 2,350 | 2,350 | 2,307 | 2,325 | -1.06% | 5,800 | 99億2682万 | +0.69% | 30.89 | 1.05 |
