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 | 1,979 | 1,983 | 1,966 | 1,982 | +0.15% | 5,700 | 396億3085万 | +6.39% | 18.51 | 0.59 |
| 03/30 | 1,920 | 1,985 | 1,920 | 1,979 | +3.07% | 7,200 | 395億7087万 | +6.63% | 18.48 | 0.59 |
| 03/27 | 1,913 | 1,925 | 1,910 | 1,920 | 0% | 5,700 | 383億9114万 | +3.78% | 17.93 | 0.57 |
| 03/26 | 1,920 | 1,925 | 1,920 | 1,920 | 0% | 5,500 | 383億9114万 | +3.9% | 17.93 | 0.57 |
| 03/25 | 1,924 | 1,924 | 1,920 | 1,920 | -0.05% | 2,100 | 383億9114万 | +4.07% | 17.93 | 0.57 |
| 03/24 | 1,920 | 1,922 | 1,918 | 1,921 | +1.11% | 4,800 | 384億1113万 | +4.29% | 17.94 | 0.57 |
| 03/23 | 1,876 | 1,909 | 1,876 | 1,900 | +1.88% | 2,400 | 379億9123万 | +3.37% | 17.74 | 0.56 |
| 03/20 | 1,899 | 1,899 | 1,865 | 1,865 | -1.58% | 600 | 372億9139万 | +1.52% | 17.41 | 0.55 |
| 03/19 | 1,903 | 1,921 | 1,841 | 1,895 | -1.56% | 6,400 | 378億9125万 | +3.16% | 17.69 | 0.56 |
| 03/18 | 1,915 | 1,925 | 1,913 | 1,925 | +0.52% | 32,300 | 384億9111万 | +4.96% | 17.97 | 0.57 |
| 03/17 | 1,890 | 1,922 | 1,880 | 1,915 | +1.32% | 8,400 | 382億9116万 | +4.64% | 17.88 | 0.57 |
| 03/16 | 1,850 | 1,896 | 1,850 | 1,890 | +3.62% | 16,600 | 377億9128万 | +3.39% | 17.65 | 0.56 |
| 03/13 | 1,823 | 1,836 | 1,815 | 1,824 | +0.5% | 8,600 | 364億7158万 | -0.16% | 17.03 | 0.54 |
| 03/12 | 1,805 | 1,815 | 1,805 | 1,815 | +0.72% | 15,500 | 362億9162万 | -0.87% | 16.95 | 0.54 |
| 03/11 | 1,802 | 1,810 | 1,801 | 1,802 | -0.5% | 3,100 | 360億3168万 | -1.8% | 16.82 | 0.53 |
| 03/10 | 1,820 | 1,820 | 1,810 | 1,811 | +0.06% | 4,800 | 362億1164万 | -1.58% | 16.91 | 0.54 |
| 03/09 | 1,804 | 1,820 | 1,797 | 1,810 | +0.17% | 5,400 | 361億9165万 | -1.9% | 16.9 | 0.54 |
| 03/06 | 1,803 | 1,807 | 1,802 | 1,807 | -0.39% | 2,800 | 361億3166万 | -2.38% | 16.87 | 0.53 |
| 03/05 | 1,809 | 1,814 | 1,809 | 1,814 | +0.28% | 2,900 | 362億7163万 | -2.32% | 16.94 | 0.54 |
| 03/04 | 1,801 | 1,825 | 1,801 | 1,809 | +0.33% | 4,900 | 361億7165万 | -2.9% | 16.89 | 0.54 |
| 03/03 | 1,795 | 1,803 | 1,795 | 1,803 | +0.5% | 1,400 | 360億5168万 | -3.63% | 16.83 | 0.53 |
| 03/02 | 1,791 | 1,806 | 1,791 | 1,794 | +0.17% | 4,000 | 358億7172万 | -4.47% | 16.75 | 0.53 |
| 02/27 | 1,810 | 1,830 | 1,785 | 1,791 | -2.13% | 12,500 | 358億1173万 | -5.04% | 16.72 | 0.53 |
| 02/26 | 1,835 | 1,835 | 1,825 | 1,830 | +0.27% | 3,300 | 365億9155万 | -3.33% | 17.09 | 0.54 |
| 02/25 | 1,840 | 1,840 | 1,824 | 1,825 | +0.05% | 6,900 | 364億9158万 | -3.9% | 17.04 | 0.54 |
| 02/24 | 1,830 | 1,830 | 1,822 | 1,824 | -0.38% | 1,300 | 364億7158万 | -4.25% | 17.03 | 0.54 |
| 02/23 | 1,841 | 1,841 | 1,830 | 1,831 | -0.92% | 1,300 | 366億1155万 | -4.24% | 17.1 | 0.54 |
| 02/20 | 1,848 | 1,850 | 1,848 | 1,848 | 0% | 1,100 | 369億5147万 | -3.8% | 17.25 | 0.55 |
| 02/19 | 1,842 | 1,858 | 1,828 | 1,848 | -0.11% | 1,800 | 369億5147万 | -4.15% | 17.25 | 0.55 |
| 02/18 | 1,822 | 1,855 | 1,822 | 1,850 | +1.59% | 1,600 | 369億9146万 | -4.39% | 17.27 | 0.55 |
| 02/17 | 1,861 | 1,861 | 1,803 | 1,821 | -2.67% | 4,700 | 364億1159万 | -6.18% | 17 | 0.54 |
| 02/16 | 1,860 | 1,933 | 1,860 | 1,871 | +0.11% | 5,200 | 374億1136万 | -4% | 17.47 | 0.55 |
| 02/13 | 1,839 | 1,869 | 1,830 | 1,869 | +3.03% | 4,100 | 373億7137万 | -4.45% | 17.45 | 0.55 |
| 02/12 | 1,853 | 1,853 | 1,770 | 1,814 | -1.14% | 9,400 | 362億7163万 | -7.4% | 16.94 | 0.54 |
| 02/10 | 1,856 | 1,862 | 1,833 | 1,835 | -1.29% | 5,600 | 366億9153万 | -6.62% | 17.13 | 0.54 |
| 02/09 | 1,853 | 1,879 | 1,853 | 1,859 | -1.12% | 3,400 | 371億7142万 | -5.73% | 17.36 | 0.55 |
| 02/06 | 1,905 | 1,905 | 1,880 | 1,880 | -1.21% | 1,000 | 375億9132万 | -5% | 17.55 | 0.56 |
| 02/05 | 1,915 | 1,915 | 1,903 | 1,903 | -0.68% | 2,600 | 380億5122万 | -4.08% | 17.77 | 0.56 |
| 02/04 | 1,922 | 1,941 | 1,916 | 1,916 | -0.52% | 1,200 | 383億1116万 | -3.62% | 17.89 | 0.57 |
| 02/03 | 1,935 | 1,935 | 1,926 | 1,926 | -1.13% | 300 | 385億1111万 | -3.31% | 17.98 | 0.57 |
| 02/02 | 1,918 | 1,948 | 1,918 | 1,948 | -0.51% | 500 | 389億5101万 | -2.4% | 18.19 | 0.58 |
| 01/30 | 1,970 | 1,970 | 1,958 | 1,958 | +0.15% | 1,500 | 391億5096万 | -2% | 18.28 | 0.58 |
| 01/29 | 1,957 | 1,960 | 1,953 | 1,955 | -0.76% | 1,500 | 390億9098万 | -2.2% | 18.25 | 0.58 |
| 01/28 | 1,990 | 1,991 | 1,953 | 1,970 | -1.3% | 23,600 | 393億9091万 | -1.4% | 18.39 | 0.58 |
| 01/27 | 1,990 | 2,005 | 1,987 | 1,996 | +0.3% | 4,200 | 399億1079万 | 0% | 18.64 | 0.59 |
| 01/26 | 2,010 | 2,010 | 1,990 | 1,990 | 0% | 1,900 | 397億9082万 | -0.25% | 18.58 | 0.59 |
| 01/23 | 1,994 | 1,999 | 1,980 | 1,990 | +1.02% | 3,000 | 397億9082万 | -0.1% | 18.58 | 0.59 |
| 01/22 | 1,970 | 1,970 | 1,970 | 1,970 | -0.2% | 200 | 393億9091万 | -1.05% | 18.39 | 0.58 |
| 01/21 | 1,974 | 1,974 | 1,965 | 1,974 | -0.55% | 400 | 394億7089万 | -0.9% | 18.43 | 0.58 |
| 01/20 | 1,983 | 1,985 | 1,983 | 1,985 | -0.75% | 600 | 396億9084万 | -0.35% | 18.53 | 0.59 |
| 01/19 | 2,000 | 2,000 | 2,000 | 2,000 | -2.34% | 1,100 | 399億9077万 | +0.5% | 18.67 | 0.59 |
| 01/16 | 2,030 | 2,049 | 2,018 | 2,048 | +1.39% | 2,800 | 409億5055万 | +3.17% | 19.12 | 0.61 |
| 01/15 | 2,040 | 2,040 | 2,020 | 2,020 | -0.44% | 700 | 403億9068万 | +2.07% | 18.86 | 0.6 |
| 01/14 | 2,000 | 2,029 | 2,000 | 2,029 | +1.96% | 2,100 | 405億7064万 | +2.84% | 18.94 | 0.6 |
| 01/13 | 1,970 | 2,020 | 1,970 | 1,990 | -1.49% | 3,300 | 397億9082万 | +1.22% | 18.58 | 0.59 |
| 01/09 | 2,048 | 2,048 | 2,020 | 2,020 | -1.42% | 1,400 | 403億9068万 | +3.06% | 18.86 | 0.6 |
| 01/08 | 1,988 | 2,049 | 1,986 | 2,049 | +4.54% | 3,800 | 409億7054万 | +4.97% | 19.13 | 0.61 |
| 01/07 | 1,933 | 1,960 | 1,932 | 1,960 | +0.72% | 700 | 391億9095万 | +0.82% | 18.3 | 0.58 |
| 01/06 | 1,989 | 1,990 | 1,930 | 1,946 | -3.18% | 4,400 | 389億1102万 | +0.36% | 18.17 | 0.58 |
| 01/05 | 2,035 | 2,035 | 2,010 | 2,010 | -1.47% | 200 | 401億9072万 | +3.82% | 18.77 | 0.59 |
| 2014 |
| 12/30 | 2,038 | 2,040 | 2,024 | 2,040 | +1.49% | 2,600 | 407億9058万 | +5.7% | 19.05 | 0.6 |
| 12/29 | 2,019 | 2,030 | 2,010 | 2,010 | 0% | 2,100 | 401億9072万 | +4.58% | 18.77 | 0.59 |
| 12/26 | 2,010 | 2,010 | 2,010 | 2,010 | -0.35% | 100 | 401億9072万 | +4.91% | 18.77 | 0.59 |
| 12/25 | 2,019 | 2,020 | 2,017 | 2,017 | 0% | 3,500 | 403億3069万 | +5.66% | 18.83 | 0.6 |
| 12/24 | 2,007 | 2,017 | 1,946 | 2,017 | +0.5% | 6,700 | 403億3069万 | +5.93% | 18.83 | 0.6 |
| 12/22 | 2,000 | 2,007 | 2,000 | 2,007 | +1.36% | 8,400 | 401億3074万 | +5.58% | 18.74 | 0.59 |
| 12/19 | 1,920 | 1,993 | 1,920 | 1,980 | +3.39% | 5,900 | 395億9086万 | +4.54% | 18.49 | 0.59 |
| 12/18 | 1,919 | 1,919 | 1,915 | 1,915 | -0.16% | 900 | 382億9116万 | +1.43% | 17.88 | 0.57 |
| 12/17 | 1,970 | 1,970 | 1,917 | 1,918 | -3.13% | 2,900 | 383億5115万 | +1.91% | 17.91 | 0.57 |
| 12/16 | 1,920 | 1,990 | 1,919 | 1,980 | +3.18% | 10,800 | 395億9086万 | +5.71% | 18.49 | 0.59 |
| 12/15 | 1,999 | 1,999 | 1,873 | 1,919 | -2.69% | 8,500 | 383億7114万 | +2.57% | 17.92 | 0.57 |
| 12/12 | 1,984 | 1,990 | 1,972 | 1,972 | -0.4% | 800 | 394億3090万 | +5.45% | 18.41 | 0.58 |
| 12/11 | 1,967 | 1,981 | 1,932 | 1,980 | +0.66% | 9,600 | 395億9086万 | +6% | 18.49 | 0.59 |
| 12/10 | 1,939 | 2,000 | 1,939 | 1,967 | +1.44% | 43,700 | 393億3092万 | +5.41% | 18.37 | 0.58 |
| 12/09 | 1,900 | 1,939 | 1,899 | 1,939 | +2.59% | 9,400 | 387億7105万 | +4.02% | 18.1 | 0.57 |
| 12/08 | 1,898 | 1,939 | 1,879 | 1,890 | +0.32% | 15,800 | 377億9128万 | +1.5% | 17.65 | 0.56 |
| 12/05 | 1,874 | 1,884 | 1,874 | 1,884 | +0.05% | 900 | 376億7130万 | +1.13% | 17.59 | 0.56 |
| 12/04 | 1,860 | 1,883 | 1,860 | 1,883 | +2% | 3,800 | 376億5131万 | +1.02% | 17.58 | 0.56 |
| 12/03 | 1,832 | 1,854 | 1,832 | 1,846 | +0.76% | 3,600 | 369億1148万 | -0.97% | 17.24 | 0.55 |
| 12/02 | 1,833 | 1,833 | 1,832 | 1,832 | +0.05% | 600 | 366億3154万 | -1.87% | 17.1 | 0.54 |
| 12/01 | 1,858 | 1,858 | 1,831 | 1,831 | -1.45% | 1,100 | 366億1155万 | -2.14% | 17.1 | 0.54 |
| 11/28 | 1,808 | 1,859 | 1,808 | 1,858 | +2.37% | 4,800 | 371億5142万 | -0.91% | 17.35 | 0.55 |
| 11/27 | 1,841 | 1,845 | 1,812 | 1,815 | -2.89% | 2,300 | 362億9162万 | -3.25% | 16.95 | 0.54 |
| 11/26 | 1,859 | 1,869 | 1,859 | 1,869 | +0.54% | 4,100 | 373億7137万 | -0.64% | 17.45 | 0.55 |
| 11/25 | 1,856 | 1,861 | 1,853 | 1,859 | +0.16% | 4,800 | 371億7142万 | -1.22% | 17.36 | 0.55 |
| 11/21 | 1,860 | 1,860 | 1,800 | 1,856 | +0.27% | 2,000 | 371億1143万 | -1.54% | 17.33 | 0.55 |
| 11/20 | 1,850 | 1,851 | 1,850 | 1,851 | +0.05% | 700 | 370億1146万 | -1.91% | 17.28 | 0.55 |
| 11/19 | 1,853 | 1,853 | 1,830 | 1,850 | -2.27% | 7,100 | 369億9146万 | -1.91% | 17.27 | 0.55 |
| 11/18 | 1,890 | 1,899 | 1,881 | 1,893 | -1.92% | 900 | 378億5126万 | +0.37% | 17.67 | 0.56 |
| 11/17 | 1,880 | 1,949 | 1,869 | 1,930 | +5.35% | 42,800 | 385億9109万 | +2.33% | 18.02 | 0.57 |
| 11/14 | 1,842 | 1,842 | 1,800 | 1,832 | +0.49% | 7,200 | 366億3154万 | -2.86% | 17.1 | 0.54 |
| 11/13 | 1,765 | 1,844 | 1,760 | 1,823 | +3.23% | 10,000 | 364億5159万 | -3.54% | 17.02 | 0.54 |
| 11/12 | 1,710 | 1,772 | 1,701 | 1,766 | +4.31% | 67,300 | 353億1185万 | -6.76% | 16.49 | 0.52 |
| 11/11 | 1,930 | 1,930 | 1,661 | 1,693 | -12.28% | 25,000 | 338億5219万 | -10.85% | 15.81 | 0.5 |
| 11/10 | 1,939 | 1,939 | 1,904 | 1,930 | +1.21% | 4,000 | 385億9109万 | +1.26% | 18.02 | 0.57 |
| 11/07 | 1,901 | 1,928 | 1,901 | 1,907 | -0.68% | 1,100 | 381億3120万 | +0.1% | 17.81 | 0.56 |
| 11/06 | 1,910 | 1,927 | 1,910 | 1,920 | -0.78% | 2,100 | 383億9114万 | +0.84% | 17.93 | 0.57 |
| 11/05 | 1,904 | 1,935 | 1,904 | 1,935 | +1.63% | 4,200 | 386億9107万 | +1.63% | 18.07 | 0.57 |
| 11/04 | 1,910 | 1,939 | 1,904 | 1,904 | 0% | 4,300 | 380億7121万 | +0.11% | 17.78 | 0.56 |
| 10/31 | 1,920 | 1,934 | 1,899 | 1,904 | +0.21% | 4,300 | 380億7121万 | 0% | 17.78 | 0.56 |
