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 | 1,003 | 1,012 | 991 | 1,008 | +0.7% | 21,100 | 82億853万 | -3.54% | 14.81 | 1.23 |
| 03/30 | 1,008 | 1,020 | 1,000 | 1,001 | -2.05% | 24,400 | 81億5153万 | -4.39% | 14.7 | 1.22 |
| 03/27 | 1,010 | 1,030 | 1,008 | 1,022 | -0.97% | 45,300 | 83億2254万 | -2.67% | 15.01 | 1.24 |
| 03/26 | 1,060 | 1,063 | 1,030 | 1,032 | -2.64% | 33,500 | 84億397万 | -1.99% | 15.16 | 1.26 |
| 03/25 | 1,084 | 1,084 | 1,060 | 1,060 | -2.21% | 14,300 | 86億3199万 | +0.38% | 15.57 | 1.29 |
| 03/24 | 1,142 | 1,143 | 1,062 | 1,084 | -3.99% | 52,000 | 88億2743万 | +2.46% | 15.92 | 1.32 |
| 03/23 | 1,107 | 1,132 | 1,094 | 1,129 | +3.96% | 46,400 | 91億9388万 | +6.81% | 16.59 | 1.37 |
| 03/20 | 1,070 | 1,086 | 1,047 | 1,086 | +1.5% | 32,300 | 88億4372万 | +2.84% | 15.95 | 1.32 |
| 03/19 | 1,047 | 1,074 | 1,045 | 1,070 | +3.38% | 42,700 | 87億1342万 | +1.23% | 15.72 | 1.3 |
| 03/18 | 1,023 | 1,050 | 1,022 | 1,035 | +1.17% | 21,000 | 84億2840万 | -2.27% | 15.2 | 1.26 |
| 03/17 | 1,025 | 1,032 | 1,021 | 1,023 | -0.49% | 23,200 | 83億3068万 | -3.85% | 15.03 | 1.24 |
| 03/16 | 1,028 | 1,032 | 1,022 | 1,028 | -1.53% | 18,400 | 83億7140万 | -4.01% | 15.1 | 1.25 |
| 03/13 | 1,065 | 1,065 | 1,036 | 1,044 | -2.06% | 22,800 | 85億169万 | -3.42% | 15.34 | 1.27 |
| 03/12 | 1,025 | 1,075 | 1,025 | 1,066 | +4.92% | 41,800 | 86億8085万 | -2.11% | 15.66 | 1.3 |
| 03/11 | 1,012 | 1,030 | 1,012 | 1,016 | 0% | 18,400 | 82億7368万 | -7.38% | 14.93 | 1.24 |
| 03/10 | 1,020 | 1,029 | 1,010 | 1,016 | -0.39% | 17,100 | 82億7368万 | -8.14% | 14.93 | 1.24 |
| 03/09 | 1,030 | 1,041 | 1,020 | 1,020 | -1.83% | 29,900 | 83億625万 | -8.6% | 14.98 | 1.24 |
| 03/06 | 1,050 | 1,054 | 1,028 | 1,039 | -0.67% | 22,500 | 84億6098万 | -7.73% | 15.26 | 1.26 |
| 03/05 | 1,023 | 1,049 | 1,020 | 1,046 | +2.05% | 27,000 | 85億1798万 | -7.43% | 15.37 | 1.27 |
| 03/04 | 1,040 | 1,044 | 1,020 | 1,025 | -1.44% | 28,300 | 83億4697万 | -9.85% | 15.06 | 1.25 |
| 03/03 | 1,054 | 1,054 | 1,040 | 1,040 | -1.33% | 23,500 | 84億6912万 | -8.93% | 15.28 | 1.26 |
| 03/02 | 1,055 | 1,065 | 1,042 | 1,054 | -1.13% | 22,400 | 85億8313万 | -8.03% | 15.48 | 1.28 |
| 02/27 | 1,070 | 1,073 | 1,052 | 1,066 | -0.65% | 24,400 | 86億8085万 | -7.38% | 15.66 | 1.3 |
| 02/26 | 1,037 | 1,086 | 1,037 | 1,073 | +3.27% | 48,300 | 87億3785万 | -7.18% | 15.76 | 1.31 |
| 02/25 | 1,054 | 1,054 | 1,031 | 1,039 | -1.7% | 39,300 | 84億6098万 | -10.97% | 15.26 | 1.26 |
| 02/24 | 1,070 | 1,075 | 1,046 | 1,057 | -1.67% | 42,800 | 86億756万 | -10.58% | 15.53 | 1.29 |
| 02/23 | 1,100 | 1,103 | 1,074 | 1,075 | -1.92% | 32,800 | 87億5414万 | -9.21% | 15.79 | 1.31 |
| 02/20 | 1,109 | 1,114 | 1,089 | 1,096 | -1.79% | 37,600 | 89億2515万 | -7.12% | 16.1 | 1.33 |
| 02/19 | 1,104 | 1,123 | 1,104 | 1,116 | +1.18% | 27,100 | 90億8802万 | -5.1% | 16.39 | 1.36 |
| 02/18 | 1,083 | 1,117 | 1,081 | 1,103 | +2.6% | 36,400 | 89億8215万 | -5.73% | 16.2 | 1.34 |
| 02/17 | 1,082 | 1,100 | 1,070 | 1,075 | -0.74% | 34,700 | 87億5414万 | -7.65% | 15.79 | 1.31 |
| 02/16 | 1,122 | 1,146 | 1,083 | 1,083 | -3.3% | 59,600 | 88億1929万 | -6.64% | 15.91 | 1.32 |
| 02/13 | 1,125 | 1,125 | 1,102 | 1,120 | -0.44% | 48,000 | 91億2059万 | -3.28% | 16.45 | 1.36 |
| 02/12 | 1,163 | 1,164 | 1,119 | 1,125 | -3.27% | 97,300 | 91億6131万 | -2.51% | 16.53 | 1.37 |
| 02/10 | 1,180 | 1,185 | 1,145 | 1,163 | -1.52% | 94,600 | 94億7076万 | +1.13% | 17.08 | 1.41 |
| 02/09 | 1,247 | 1,247 | 1,180 | 1,181 | -7.52% | 164,800 | 96億1734万 | +2.96% | 17.35 | 1.44 |
| 02/06 | 1,298 | 1,299 | 1,242 | 1,277 | +2.16% | 94,800 | 103億9910万 | +11.63% | 18.76 | 1.55 |
| 02/05 | 1,287 | 1,320 | 1,242 | 1,250 | -1.57% | 109,000 | 101億7923万 | +9.75% | 18.36 | 1.52 |
| 02/04 | 1,205 | 1,285 | 1,181 | 1,270 | +3.25% | 117,100 | 103億4210万 | +11.6% | 18.66 | 1.54 |
| 02/03 | 1,300 | 1,378 | 1,230 | 1,230 | -3% | 221,800 | 100億1636万 | +7.89% | 18.07 | 1.5 |
| 02/02 | 1,270 | 1,325 | 1,220 | 1,268 | -1.25% | 161,700 | 103億2581万 | +12.11% | 18.63 | 1.54 |
| 01/30 | 1,135 | 1,309 | 1,133 | 1,284 | +12.53% | 385,700 | 104億5611万 | +14.85% | 18.86 | 1.56 |
| 01/29 | 1,195 | 1,215 | 1,141 | 1,141 | -6.48% | 120,100 | 92億9160万 | +3.16% | 16.76 | 1.39 |
| 01/28 | 1,130 | 1,250 | 1,126 | 1,220 | +7.39% | 232,300 | 99億3493万 | +10.91% | 17.92 | 1.48 |
| 01/27 | 1,142 | 1,158 | 1,112 | 1,136 | -0.79% | 84,700 | 92億5089万 | +4.22% | 16.69 | 1.38 |
| 01/26 | 1,158 | 1,173 | 1,124 | 1,145 | -2.14% | 112,400 | 93億2418万 | +5.63% | 16.82 | 1.39 |
| 01/23 | 1,190 | 1,224 | 1,103 | 1,170 | -3.47% | 224,900 | 95億2776万 | +8.43% | 17.19 | 1.42 |
| 01/22 | 1,343 | 1,445 | 1,153 | 1,212 | -9.82% | 478,300 | 98億6978万 | +12.53% | 17.8 | 1.47 |
| 01/21 | 1,291 | 1,477 | 1,168 | 1,344 | -4.75% | 1,311,300 | 109億4471万 | +25.61% | 19.74 | 1.63 |
| 01/20 | 1,411 | 1,411 | 1,360 | 1,411 | +27% | 678,200 | 114億9032万 | +33.36% | 20.73 | 1.72 |
| 01/19 | 1,009 | 1,111 | 1,000 | 1,111 | +15.61% | 262,100 | 90億4730万 | +6.32% | 16.32 | 1.35 |
| 01/16 | 995 | 1,015 | 945 | 961 | -3.8% | 126,500 | 78億2579万 | -8.04% | 14.12 | 1.17 |
| 01/15 | 948 | 1,011 | 939 | 999 | +3.95% | 105,800 | 81億3524万 | -5.22% | 14.68 | 1.22 |
| 01/14 | 948 | 1,030 | 942 | 961 | +0.1% | 121,300 | 78億2579万 | -9.51% | 14.12 | 1.17 |
| 01/13 | 953 | 969 | 947 | 960 | -1.23% | 81,300 | 78億1765万 | -10.53% | 14.1 | 1.17 |
| 01/09 | 1,018 | 1,024 | 971 | 972 | -5.54% | 178,200 | 79億1537万 | -10.41% | 14.28 | 1.18 |
| 01/08 | 1,029 | 1,072 | 1,022 | 1,029 | +0.68% | 90,600 | 83億7954万 | -6.45% | 15.12 | 1.25 |
| 01/07 | 1,025 | 1,076 | 1,022 | 1,022 | -1.45% | 98,500 | 83億2254万 | -8.18% | 15.01 | 1.24 |
| 01/06 | 1,051 | 1,065 | 1,026 | 1,037 | -4.86% | 168,600 | 84億4469万 | -7.99% | 15.23 | 1.26 |
| 01/05 | 1,079 | 1,094 | 1,041 | 1,090 | 0% | 130,400 | 88億7629万 | -4.89% | 16.01 | 1.33 |
| 2014 |
| 12/30 | 1,129 | 1,195 | 1,079 | 1,090 | -5.46% | 181,600 | 88億7629万 | -6.68% | 16.01 | 1.33 |
| 12/29 | 1,240 | 1,242 | 1,140 | 1,153 | -7.39% | 270,700 | 93億8932万 | -2.78% | 16.94 | 1.4 |
| 12/26 | 1,341 | 1,388 | 1,202 | 1,245 | -5.03% | 917,800 | 101億3852万 | +3.58% | 18.29 | 1.51 |
| 12/25 | 1,251 | 1,311 | 1,189 | 1,311 | +29.67% | 1,157,200 | 106億7598万 | +7.72% | 19.26 | 1.59 |
| 12/24 | 910 | 1,065 | 910 | 1,011 | +9.3% | 401,600 | 82億3296万 | -17.87% | 14.85 | 1.23 |
| 12/22 | 973 | 979 | 910 | 925 | -6.38% | 200,400 | 75億3263万 | -26.65% | 13.59 | 1.13 |
| 12/19 | 1,050 | 1,080 | 988 | 988 | +0.1% | 248,200 | 80億4566万 | -24% | 14.51 | 1.2 |
| 12/18 | 995 | 1,020 | 961 | 987 | +1.75% | 150,700 | 80億3752万 | -26.18% | 14.5 | 1.2 |
| 12/17 | 997 | 1,044 | 957 | 970 | -3.1% | 178,300 | 78億9908万 | -30.37% | 14.25 | 1.18 |
| 12/16 | 1,000 | 1,060 | 977 | 1,001 | -1.67% | 199,000 | 81億5153万 | -30.39% | 14.7 | 1.22 |
| 12/15 | 1,030 | 1,079 | 978 | 1,018 | -7.87% | 301,400 | 82億8997万 | -31.54% | 14.95 | 1.24 |
| 12/12 | 1,065 | 1,199 | 1,053 | 1,105 | +5.24% | 606,200 | 89億9844万 | -27.25% | 16.23 | 1.34 |
| 12/11 | 1,033 | 1,080 | 1,016 | 1,050 | -0.28% | 196,900 | 85億5055万 | -32.3% | 15.42 | 1.28 |
| 12/10 | 1,052 | 1,115 | 1,031 | 1,053 | -1.03% | 179,300 | 85億7498万 | -33.27% | 15.47 | 1.28 |
| 12/09 | 1,080 | 1,136 | 1,064 | 1,064 | -5.42% | 157,600 | 86億6456万 | -33.33% | 15.63 | 1.29 |
| 12/08 | 1,211 | 1,211 | 1,081 | 1,125 | -5.94% | 212,800 | 91億6131万 | -30.25% | 16.53 | 1.37 |
| 12/05 | 1,182 | 1,240 | 1,150 | 1,196 | +1.79% | 220,300 | 97億3949万 | -26.35% | 17.57 | 1.45 |
| 12/04 | 1,279 | 1,289 | 1,151 | 1,175 | -6.67% | 214,300 | 95億6848万 | -27.47% | 17.26 | 1.43 |
| 12/03 | 1,266 | 1,299 | 1,226 | 1,259 | +1.12% | 175,600 | 102億5252万 | -22.04% | 18.49 | 1.53 |
| 12/02 | 1,362 | 1,379 | 1,212 | 1,245 | -8.59% | 346,600 | 101億3852万 | -22.19% | 18.29 | 1.51 |
| 12/01 | 1,344 | 1,395 | 1,278 | 1,362 | +1.64% | 284,600 | 110億9129万 | -14.18% | 20.01 | 1.66 |
| 11/28 | 1,400 | 1,414 | 1,327 | 1,340 | -2.55% | 267,000 | 109億1214万 | -14.54% | 19.68 | 1.63 |
| 11/27 | 1,507 | 1,570 | 1,341 | 1,375 | -9.36% | 536,800 | 111億9716万 | -11.75% | 20.2 | 1.67 |
| 11/26 | 1,510 | 1,590 | 1,505 | 1,517 | -6.93% | 434,900 | 123億5352万 | -1.49% | 22.28 | 1.85 |
| 11/25 | 1,560 | 1,710 | 1,511 | 1,630 | +6.12% | 707,200 | 132億7372万 | +7.88% | 23.94 | 1.98 |
| 11/21 | 1,588 | 1,593 | 1,505 | 1,536 | -1.98% | 335,000 | 125億824万 | +3.78% | 22.56 | 1.87 |
| 11/20 | 1,625 | 1,709 | 1,551 | 1,567 | -2.31% | 775,400 | 127億6069万 | +7.48% | 23.02 | 1.91 |
| 11/19 | 1,677 | 1,735 | 1,578 | 1,604 | -4.18% | 503,500 | 130億6199万 | +11.54% | 23.56 | 1.95 |
| 11/18 | 1,800 | 1,818 | 1,654 | 1,674 | -5.42% | 647,600 | 136億3203万 | +19.15% | 24.59 | 2.04 |
| 11/17 | 1,885 | 1,991 | 1,758 | 1,770 | -6.84% | 639,300 | 144億1380万 | +29.67% | 26 | 2.15 |
| 11/14 | 1,858 | 2,161 | 1,710 | 1,900 | +0.11% | 1,662,300 | 154億7244万 | +44.16% | 27.91 | 2.31 |
| 11/13 | 2,298 | 2,430 | 1,898 | 1,898 | -20.88% | 1,271,600 | 154億5615万 | +50.4% | 27.88 | 2.31 |
| 11/12 | 2,100 | 2,597 | 1,810 | 2,399 | +14.4% | 2,627,800 | 195億3599万 | +99.58% | 35.24 | 2.92 |
| 11/11 | 2,264 | 2,320 | 2,055 | 2,097 | -5.54% | 1,183,400 | 170億7668万 | +86.73% | 30.81 | 2.55 |
| 11/10 | 2,200 | 2,220 | 2,180 | 2,220 | +21.98% | 356,200 | 180億7832万 | +110.23% | 32.61 | 2.7 |
| 11/07 | 1,820 | 1,986 | 1,804 | 1,820 | -4.21% | 1,018,200 | 148億2096万 | +84.96% | 26.74 | 2.21 |
| 11/06 | 1,635 | 1,989 | 1,588 | 1,900 | +10.79% | 1,545,900 | 154億7244万 | +104.74% | 27.91 | 2.31 |
| 11/05 | 1,680 | 1,920 | 1,663 | 1,715 | +12.83% | 2,072,100 | 139億6591万 | +97.35% | 25.19 | 2.09 |
| 11/04 | 1,380 | 1,580 | 1,273 | 1,520 | +3.4% | 1,121,400 | 123億7795万 | +85.82% | 22.33 | 1.85 |
| 10/31 | 1,559 | 1,700 | 1,270 | 1,470 | +5% | 2,993,100 | 119億7078万 | +89.92% | 21.59 | 1.79 |
