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 | 1,280 | 1,294 | 1,258 | 1,261 | +0.32% | 15,600 | 255億9968万 | -3.07% | 11.5 | 0.55 |
| 03/30 | 1,270 | 1,273 | 1,253 | 1,257 | -0.55% | 20,000 | 255億1848万 | -3.6% | 11.47 | 0.55 |
| 03/27 | 1,286 | 1,300 | 1,253 | 1,264 | -2.24% | 25,000 | 256億6059万 | -3.29% | 11.53 | 0.55 |
| 03/26 | 1,293 | 1,302 | 1,288 | 1,293 | -0.54% | 19,800 | 262億4932万 | -1.37% | 11.8 | 0.57 |
| 03/25 | 1,292 | 1,300 | 1,292 | 1,300 | +0.39% | 13,100 | 263億9143万 | -1.14% | 11.86 | 0.57 |
| 03/24 | 1,295 | 1,304 | 1,291 | 1,295 | -0.77% | 10,400 | 262億8992万 | -1.67% | 11.81 | 0.57 |
| 03/23 | 1,295 | 1,308 | 1,295 | 1,305 | +1.24% | 18,600 | 264億8549万 | -1.14% | 11.9 | 0.57 |
| 03/20 | 1,281 | 1,290 | 1,280 | 1,289 | -0.08% | 22,600 | 261億6077万 | -2.5% | 11.76 | 0.57 |
| 03/19 | 1,287 | 1,303 | 1,287 | 1,290 | -0.54% | 11,500 | 261億8106万 | -2.57% | 11.76 | 0.57 |
| 03/18 | 1,307 | 1,307 | 1,285 | 1,297 | -0.31% | 18,200 | 263億2313万 | -2.19% | 11.83 | 0.57 |
| 03/17 | 1,303 | 1,317 | 1,295 | 1,301 | +0.77% | 21,900 | 264億431万 | -1.96% | 11.87 | 0.57 |
| 03/16 | 1,296 | 1,312 | 1,273 | 1,291 | -0.23% | 38,000 | 262億136万 | -2.79% | 11.77 | 0.57 |
| 03/13 | 1,288 | 1,316 | 1,288 | 1,294 | -1.3% | 67,200 | 262億6224万 | -2.63% | 11.8 | 0.57 |
| 03/12 | 1,307 | 1,315 | 1,306 | 1,311 | +1.08% | 14,900 | 266億726万 | -1.28% | 11.96 | 0.57 |
| 03/11 | 1,288 | 1,314 | 1,284 | 1,297 | +0.7% | 19,400 | 263億2313万 | -2.19% | 11.83 | 0.57 |
| 03/10 | 1,298 | 1,309 | 1,286 | 1,288 | 0% | 24,200 | 261億4047万 | -2.5% | 11.75 | 0.56 |
| 03/09 | 1,288 | 1,310 | 1,249 | 1,288 | -0.69% | 33,100 | 261億4047万 | -2.2% | 11.75 | 0.56 |
| 03/06 | 1,312 | 1,320 | 1,296 | 1,297 | -1.29% | 23,600 | 263億2313万 | -1.22% | 11.83 | 0.57 |
| 03/05 | 1,321 | 1,326 | 1,309 | 1,314 | -0.15% | 12,000 | 266億6815万 | +0.38% | 11.98 | 0.58 |
| 03/04 | 1,330 | 1,335 | 1,301 | 1,316 | -0.98% | 27,900 | 267億874万 | +0.84% | 12 | 0.58 |
| 03/03 | 1,330 | 1,348 | 1,326 | 1,329 | -0.15% | 10,000 | 269億7258万 | +2.15% | 12.12 | 0.58 |
| 03/02 | 1,332 | 1,339 | 1,331 | 1,331 | 0% | 9,200 | 270億1317万 | +2.78% | 12.14 | 0.58 |
| 02/27 | 1,359 | 1,359 | 1,330 | 1,331 | -2.06% | 17,300 | 270億1317万 | +3.18% | 12.14 | 0.58 |
| 02/26 | 1,335 | 1,369 | 1,335 | 1,359 | +2.26% | 23,900 | 275億8144万 | +5.84% | 12.39 | 0.6 |
| 02/25 | 1,339 | 1,340 | 1,301 | 1,329 | -0.75% | 12,900 | 269億7258万 | +4.07% | 12.12 | 0.58 |
| 02/24 | 1,326 | 1,349 | 1,313 | 1,339 | 0% | 27,700 | 271億7554万 | +5.27% | 12.21 | 0.59 |
| 02/23 | 1,363 | 1,364 | 1,335 | 1,339 | -1.76% | 20,500 | 271億7554万 | +5.68% | 12.21 | 0.59 |
| 02/20 | 1,381 | 1,381 | 1,356 | 1,363 | -1.16% | 26,300 | 276億5881万 | +8.09% | 12.43 | 0.6 |
| 02/19 | 1,357 | 1,396 | 1,350 | 1,379 | +1.47% | 46,300 | 279億8349万 | +9.88% | 12.57 | 0.6 |
| 02/18 | 1,354 | 1,369 | 1,342 | 1,359 | +0.37% | 30,100 | 275億7764万 | +8.98% | 12.39 | 0.6 |
| 02/17 | 1,356 | 1,373 | 1,344 | 1,354 | -0.15% | 21,200 | 274億7618万 | +9.11% | 12.35 | 0.59 |
| 02/16 | 1,346 | 1,377 | 1,321 | 1,356 | +0.74% | 49,500 | 275億1676万 | +9.8% | 12.37 | 0.59 |
| 02/13 | 1,339 | 1,348 | 1,334 | 1,346 | +1.05% | 40,600 | 273億1383万 | +9.61% | 12.27 | 0.59 |
| 02/12 | 1,333 | 1,342 | 1,320 | 1,332 | -0.08% | 35,500 | 270億2974万 | +9% | 12.15 | 0.58 |
| 02/10 | 1,310 | 1,344 | 1,310 | 1,333 | -0.15% | 46,600 | 270億5003万 | +9.62% | 12.16 | 0.58 |
| 02/09 | 1,309 | 1,340 | 1,250 | 1,335 | +1.75% | 66,300 | 270億9062万 | +10.24% | 12.17 | 0.59 |
| 02/06 | 1,275 | 1,315 | 1,275 | 1,312 | +3.39% | 74,000 | 266億2389万 | +8.88% | 11.96 | 0.58 |
| 02/05 | 1,256 | 1,271 | 1,250 | 1,269 | +1.04% | 49,800 | 257億5130万 | +5.66% | 11.57 | 0.56 |
| 02/04 | 1,222 | 1,270 | 1,220 | 1,256 | +7.26% | 121,400 | 254億8750万 | +4.75% | 11.45 | 0.55 |
| 02/03 | 1,184 | 1,193 | 1,170 | 1,171 | -1.01% | 15,800 | 237億6263万 | -2.09% | 10.68 | 0.51 |
| 02/02 | 1,190 | 1,197 | 1,182 | 1,183 | -1.66% | 18,900 | 240億614万 | -1.25% | 10.79 | 0.52 |
| 01/30 | 1,210 | 1,213 | 1,197 | 1,203 | +0.33% | 13,900 | 244億1199万 | +0.42% | 10.97 | 0.53 |
| 01/29 | 1,214 | 1,214 | 1,199 | 1,199 | -1.24% | 9,000 | 243億3082万 | +0.08% | 10.93 | 0.53 |
| 01/28 | 1,202 | 1,216 | 1,190 | 1,214 | +0.91% | 15,400 | 246億3521万 | +1.34% | 11.07 | 0.53 |
| 01/27 | 1,197 | 1,211 | 1,195 | 1,203 | +1.09% | 11,900 | 244億1199万 | +0.59% | 10.97 | 0.53 |
| 01/26 | 1,184 | 1,195 | 1,180 | 1,190 | -0.83% | 4,200 | 241億4819万 | -0.42% | 10.85 | 0.52 |
| 01/23 | 1,190 | 1,202 | 1,181 | 1,200 | +1.87% | 20,000 | 243億5112万 | +0.42% | 10.94 | 0.53 |
| 01/22 | 1,185 | 1,185 | 1,163 | 1,178 | -0.93% | 19,800 | 239億468万 | -1.42% | 10.74 | 0.52 |
| 01/21 | 1,212 | 1,212 | 1,181 | 1,189 | -1.49% | 13,300 | 241億2076万 | -0.59% | 10.84 | 0.52 |
| 01/20 | 1,202 | 1,210 | 1,185 | 1,207 | +0.42% | 17,800 | 244億8592万 | +0.84% | 11 | 0.53 |
| 01/19 | 1,195 | 1,210 | 1,190 | 1,202 | +1.26% | 9,000 | 243億8449万 | +0.42% | 10.96 | 0.53 |
| 01/16 | 1,195 | 1,202 | 1,174 | 1,187 | -2.22% | 24,700 | 240億8019万 | -0.92% | 10.82 | 0.52 |
| 01/15 | 1,190 | 1,217 | 1,189 | 1,214 | +1.68% | 23,100 | 246億2793万 | +1.08% | 11.07 | 0.53 |
| 01/14 | 1,200 | 1,206 | 1,186 | 1,194 | -1.32% | 14,900 | 242億2220万 | -0.67% | 10.88 | 0.52 |
| 01/13 | 1,185 | 1,216 | 1,168 | 1,210 | +1.6% | 20,200 | 245億4678万 | +0.58% | 11.03 | 0.53 |
| 01/09 | 1,185 | 1,196 | 1,185 | 1,191 | +0.25% | 14,000 | 241億6134万 | -1% | 10.86 | 0.52 |
| 01/08 | 1,198 | 1,198 | 1,184 | 1,188 | +0.42% | 20,900 | 241億48万 | -1.41% | 10.83 | 0.52 |
| 01/07 | 1,161 | 1,193 | 1,161 | 1,183 | 0% | 22,300 | 239億9904万 | -1.83% | 10.78 | 0.52 |
| 01/06 | 1,185 | 1,199 | 1,125 | 1,183 | -1.91% | 23,900 | 239億9904万 | -1.74% | 10.78 | 0.52 |
| 01/05 | 1,194 | 1,230 | 1,190 | 1,206 | +1.01% | 13,800 | 244億6563万 | +0.42% | 10.99 | 0.53 |
| 2014 |
| 12/30 | 1,218 | 1,220 | 1,192 | 1,194 | -1.81% | 19,500 | 242億2936万 | -0.25% | 10.89 | 0.52 |
| 12/29 | 1,221 | 1,221 | 1,187 | 1,216 | -0.08% | 15,200 | 246億7580万 | +1.84% | 11.09 | 0.53 |
| 12/26 | 1,176 | 1,220 | 1,176 | 1,217 | +2.53% | 16,500 | 246億9609万 | +2.35% | 11.1 | 0.53 |
| 12/25 | 1,219 | 1,219 | 1,165 | 1,187 | -1.82% | 43,900 | 240億8731万 | +0.17% | 10.82 | 0.52 |
| 12/24 | 1,207 | 1,210 | 1,197 | 1,209 | +1.6% | 17,500 | 245億3375万 | +2.28% | 11.02 | 0.53 |
| 12/22 | 1,185 | 1,194 | 1,171 | 1,190 | -0.34% | 20,600 | 241億3736万 | +1.02% | 10.85 | 0.52 |
| 12/19 | 1,220 | 1,220 | 1,185 | 1,194 | 0% | 29,700 | 242億1849万 | +1.62% | 10.88 | 0.52 |
| 12/18 | 1,196 | 1,210 | 1,194 | 1,194 | +1.02% | 10,100 | 242億1849万 | +1.96% | 10.88 | 0.52 |
| 12/17 | 1,155 | 1,186 | 1,155 | 1,182 | +1.63% | 32,900 | 239億7509万 | +1.2% | 10.77 | 0.52 |
| 12/16 | 1,170 | 1,181 | 1,161 | 1,163 | -2.92% | 24,700 | 235億8971万 | -0.26% | 10.6 | 0.51 |
| 12/15 | 1,200 | 1,201 | 1,190 | 1,198 | -0.58% | 13,800 | 242億9963万 | +2.83% | 10.92 | 0.53 |
| 12/12 | 1,200 | 1,212 | 1,199 | 1,205 | 0% | 36,400 | 244億4161万 | +3.7% | 10.98 | 0.53 |
| 12/11 | 1,182 | 1,209 | 1,182 | 1,205 | +0.33% | 12,300 | 244億4161万 | +4.06% | 10.98 | 0.53 |
| 12/10 | 1,200 | 1,220 | 1,192 | 1,201 | -1.4% | 23,300 | 243億6048万 | +3.98% | 10.95 | 0.53 |
| 12/09 | 1,211 | 1,248 | 1,211 | 1,218 | -1.22% | 40,800 | 247億530万 | +5.64% | 11.1 | 0.53 |
| 12/08 | 1,271 | 1,277 | 1,227 | 1,233 | -0.8% | 64,500 | 250億955万 | +7.22% | 11.24 | 0.54 |
| 12/05 | 1,224 | 1,249 | 1,218 | 1,243 | +0.4% | 25,700 | 252億1239万 | +8.65% | 11.33 | 0.54 |
| 12/04 | 1,230 | 1,249 | 1,225 | 1,238 | +1.64% | 50,000 | 251億1097万 | +8.79% | 11.28 | 0.54 |
| 12/03 | 1,211 | 1,229 | 1,211 | 1,218 | -0.57% | 20,900 | 247億530万 | +7.69% | 11.1 | 0.53 |
| 12/02 | 1,227 | 1,227 | 1,214 | 1,225 | -0.16% | 31,600 | 248億4728万 | +8.89% | 11.17 | 0.54 |
| 12/01 | 1,201 | 1,230 | 1,201 | 1,227 | +2.68% | 37,200 | 248億8785万 | +9.75% | 11.18 | 0.54 |
| 11/28 | 1,155 | 1,196 | 1,155 | 1,195 | +2.93% | 38,500 | 242億3878万 | +7.46% | 10.89 | 0.52 |
| 11/27 | 1,103 | 1,162 | 1,103 | 1,161 | +5.45% | 54,600 | 235億4914万 | +4.88% | 10.58 | 0.51 |
| 11/26 | 1,113 | 1,125 | 1,101 | 1,101 | -1.52% | 35,100 | 223億3213万 | -0.09% | 10.04 | 0.48 |
| 11/25 | 1,116 | 1,123 | 1,112 | 1,118 | +1.08% | 22,300 | 226億7695万 | +1.64% | 10.19 | 0.49 |
| 11/21 | 1,100 | 1,106 | 1,093 | 1,106 | 0% | 13,800 | 224億3355万 | +0.91% | 10.08 | 0.48 |
| 11/20 | 1,113 | 1,114 | 1,104 | 1,106 | -0.36% | 21,300 | 224億3045万 | +1.28% | 10.08 | 0.48 |
| 11/19 | 1,132 | 1,132 | 1,105 | 1,110 | -0.8% | 16,700 | 225億1157万 | +1.83% | 10.12 | 0.49 |
| 11/18 | 1,100 | 1,124 | 1,100 | 1,119 | +2.85% | 22,800 | 226億9410万 | +3.04% | 10.2 | 0.49 |
| 11/17 | 1,126 | 1,128 | 1,088 | 1,088 | -2.77% | 41,900 | 220億6540万 | +0.37% | 9.92 | 0.48 |
| 11/14 | 1,120 | 1,126 | 1,101 | 1,119 | +1.08% | 39,300 | 226億9410万 | +3.23% | 10.2 | 0.49 |
| 11/13 | 1,122 | 1,122 | 1,094 | 1,107 | -0.63% | 32,800 | 224億5073万 | +2.12% | 10.09 | 0.49 |
| 11/12 | 1,139 | 1,147 | 1,112 | 1,114 | -2.54% | 53,100 | 225億9269万 | +2.67% | 10.15 | 0.49 |
| 11/11 | 1,141 | 1,147 | 1,126 | 1,143 | +1.06% | 34,000 | 231億8084万 | +5.15% | 10.42 | 0.5 |
| 11/10 | 1,120 | 1,139 | 1,106 | 1,131 | +1.25% | 18,000 | 229億3747万 | +4.05% | 10.31 | 0.5 |
| 11/07 | 1,119 | 1,136 | 1,106 | 1,117 | +1.18% | 24,000 | 226億5354万 | +2.85% | 10.18 | 0.49 |
| 11/06 | 1,132 | 1,154 | 1,103 | 1,104 | -2.47% | 55,700 | 223億8989万 | +1.38% | 10.06 | 0.48 |
| 11/05 | 1,133 | 1,160 | 1,109 | 1,132 | -0.96% | 68,200 | 229億5775万 | +3.47% | 10.32 | 0.5 |
| 11/04 | 1,170 | 1,176 | 1,132 | 1,143 | +0.09% | 35,600 | 231億8084万 | +4.19% | 10.42 | 0.5 |
| 10/31 | 1,115 | 1,142 | 1,108 | 1,142 | +4.2% | 44,800 | 231億6055万 | +3.72% | 10.41 | 0.5 |
