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 | 1,084 | 1,125 | 1,081 | 1,120 | +2.75% | 30,900 | 51億7274万 | -8.35% | 15.48 | 1.41 |
| 03/30 | 1,062 | 1,090 | 1,062 | 1,090 | +1.77% | 15,100 | 50億3418万 | -11.17% | 15.07 | 1.37 |
| 03/27 | 1,060 | 1,075 | 1,045 | 1,071 | -0.83% | 43,400 | 49億4643万 | -13.14% | 14.8 | 1.35 |
| 03/26 | 1,122 | 1,122 | 1,072 | 1,080 | -4.17% | 37,700 | 49億8800万 | -12.97% | 14.93 | 1.36 |
| 03/25 | 1,107 | 1,148 | 1,096 | 1,127 | +2.73% | 37,600 | 52億507万 | -9.7% | 15.58 | 1.42 |
| 03/24 | 1,095 | 1,111 | 1,083 | 1,097 | -1.17% | 29,600 | 50億6651万 | -12.52% | 15.16 | 1.38 |
| 03/23 | 1,136 | 1,149 | 1,105 | 1,110 | -2.29% | 35,500 | 51億2655万 | -11.9% | 15.34 | 1.4 |
| 03/20 | 1,090 | 1,136 | 1,072 | 1,136 | +1.43% | 46,500 | 52億4663万 | -10.27% | 15.7 | 1.43 |
| 03/19 | 1,151 | 1,177 | 1,105 | 1,120 | -2.86% | 55,900 | 51億7274万 | -12.29% | 15.48 | 1.41 |
| 03/18 | 1,220 | 1,230 | 1,145 | 1,153 | -7.09% | 78,900 | 53億2515万 | -10.55% | 15.94 | 1.45 |
| 03/17 | 1,268 | 1,268 | 1,238 | 1,241 | -2.05% | 37,500 | 57億3158万 | -4.61% | 17.15 | 1.56 |
| 03/16 | 1,271 | 1,296 | 1,255 | 1,267 | +0.32% | 34,400 | 58億5166万 | -3.21% | 17.51 | 1.6 |
| 03/13 | 1,279 | 1,281 | 1,260 | 1,263 | -1.02% | 23,500 | 58億3319万 | -4.46% | 17.46 | 1.59 |
| 03/12 | 1,286 | 1,293 | 1,265 | 1,276 | +0.24% | 11,300 | 58億9323万 | -4.49% | 17.64 | 1.61 |
| 03/11 | 1,241 | 1,297 | 1,240 | 1,273 | +0.24% | 29,600 | 58億7937万 | -5.63% | 17.6 | 1.6 |
| 03/10 | 1,285 | 1,289 | 1,268 | 1,270 | -1.17% | 26,900 | 58億6552万 | -6.75% | 17.55 | 1.6 |
| 03/09 | 1,261 | 1,350 | 1,261 | 1,285 | +1.18% | 29,000 | 59億3479万 | -6.61% | 17.76 | 1.62 |
| 03/06 | 1,295 | 1,305 | 1,255 | 1,270 | -2.01% | 54,800 | 58億6552万 | -8.7% | 17.55 | 1.6 |
| 03/05 | 1,305 | 1,338 | 1,290 | 1,296 | -0.31% | 42,200 | 59億8560万 | -8.02% | 17.91 | 1.63 |
| 03/04 | 1,330 | 1,349 | 1,290 | 1,300 | -4.13% | 62,500 | 60億407万 | -8.84% | 17.97 | 1.64 |
| 03/03 | 1,497 | 1,589 | 1,350 | 1,356 | -5.64% | 235,900 | 62億6271万 | -6.09% | 18.74 | 1.71 |
| 03/02 | 1,339 | 1,443 | 1,335 | 1,437 | +9.69% | 140,100 | 66億3681万 | -1.58% | 19.86 | 1.81 |
| 02/27 | 1,276 | 1,350 | 1,275 | 1,310 | +1.87% | 65,500 | 60億5026万 | -11.01% | 18.11 | 1.65 |
| 02/26 | 1,280 | 1,312 | 1,267 | 1,286 | -1.46% | 27,700 | 59億3941万 | -13.75% | 17.78 | 1.62 |
| 02/25 | 1,235 | 1,317 | 1,235 | 1,305 | +3.16% | 53,900 | 60億2716万 | -13.8% | 18.04 | 1.64 |
| 02/24 | 1,242 | 1,330 | 1,234 | 1,265 | +1.85% | 51,500 | 58億4242万 | -17.54% | 17.49 | 1.59 |
| 02/23 | 1,261 | 1,261 | 1,242 | 1,242 | -1.51% | 41,100 | 57億3620万 | -20.13% | 17.17 | 1.56 |
| 02/20 | 1,246 | 1,269 | 1,240 | 1,261 | +0.88% | 49,900 | 58億2395万 | -19.53% | 17.43 | 1.59 |
| 02/19 | 1,347 | 1,348 | 1,247 | 1,250 | -2.95% | 87,300 | 57億7315万 | -20.79% | 17.28 | 1.57 |
| 02/18 | 1,305 | 1,359 | 1,262 | 1,288 | +4.29% | 156,100 | 59億4865万 | -19.04% | 17.8 | 1.62 |
| 02/17 | 1,275 | 1,276 | 1,216 | 1,235 | -3.21% | 123,300 | 57億387万 | -22.91% | 17.07 | 1.56 |
| 02/16 | 1,400 | 1,409 | 1,210 | 1,276 | -9.63% | 182,100 | 58億9323万 | -21.09% | 17.64 | 1.61 |
| 02/13 | 1,432 | 1,434 | 1,410 | 1,412 | -0.49% | 26,400 | 65億2135万 | -13.53% | 19.52 | 1.78 |
| 02/12 | 1,456 | 1,469 | 1,419 | 1,419 | -1.46% | 48,200 | 65億5367万 | -13.69% | 19.61 | 1.79 |
| 02/10 | 1,445 | 1,448 | 1,408 | 1,440 | +0.63% | 49,000 | 66億5066万 | -12.89% | 19.9 | 1.81 |
| 02/09 | 1,455 | 1,493 | 1,408 | 1,431 | -10.62% | 144,800 | 66億910万 | -14.11% | 19.78 | 1.8 |
| 02/06 | 1,626 | 1,643 | 1,595 | 1,601 | -0.31% | 16,800 | 73億9425万 | -4.76% | 22.13 | 2.02 |
| 02/05 | 1,623 | 1,689 | 1,592 | 1,606 | -1.05% | 31,000 | 74億1734万 | -5.08% | 22.2 | 2.02 |
| 02/04 | 1,583 | 1,637 | 1,580 | 1,623 | +2.27% | 23,200 | 74億9585万 | -4.59% | 22.43 | 2.04 |
| 02/03 | 1,625 | 1,650 | 1,578 | 1,587 | -1.49% | 33,500 | 73億2959万 | -7.03% | 21.94 | 2 |
| 02/02 | 1,652 | 1,689 | 1,602 | 1,611 | -3.19% | 33,200 | 74億4043万 | -6.12% | 22.27 | 2.03 |
| 01/30 | 1,673 | 1,700 | 1,659 | 1,664 | -2.86% | 33,800 | 76億8521万 | -3.7% | 23 | 2.1 |
| 01/29 | 1,746 | 1,749 | 1,690 | 1,713 | -1.78% | 40,000 | 79億1152万 | -1.04% | 23.68 | 2.16 |
| 01/28 | 1,731 | 1,770 | 1,720 | 1,744 | +0.75% | 28,200 | 80億5469万 | +0.93% | 24.11 | 2.2 |
| 01/27 | 1,735 | 1,755 | 1,720 | 1,731 | -2.48% | 35,600 | 79億9465万 | +0.46% | 23.93 | 2.18 |
| 01/26 | 1,689 | 1,818 | 1,680 | 1,775 | +2.36% | 61,300 | 81億9787万 | +3.32% | 24.54 | 2.24 |
| 01/23 | 1,774 | 1,809 | 1,709 | 1,734 | -2.31% | 42,600 | 80億851万 | +1.05% | 23.97 | 2.18 |
| 01/22 | 1,830 | 1,860 | 1,750 | 1,775 | -5.08% | 63,200 | 81億9787万 | +2.84% | 24.54 | 2.24 |
| 01/21 | 1,800 | 1,870 | 1,670 | 1,870 | +4% | 132,600 | 86億3663万 | +7.84% | 25.85 | 2.36 |
| 01/20 | 1,893 | 1,934 | 1,788 | 1,798 | +0.73% | 263,300 | 83億409万 | +3.45% | 24.85 | 2.26 |
| 01/19 | 1,591 | 1,844 | 1,570 | 1,785 | +15.61% | 284,600 | 82億4405万 | +1.77% | 24.67 | 2.25 |
| 01/16 | 1,530 | 1,570 | 1,520 | 1,544 | +0.92% | 36,900 | 71億3099万 | -13.26% | 21.34 | 1.94 |
| 01/15 | 1,599 | 1,600 | 1,520 | 1,530 | -3.95% | 50,600 | 70億6633万 | -15.33% | 21.15 | 1.93 |
| 01/14 | 1,560 | 1,650 | 1,530 | 1,593 | +2.12% | 59,200 | 73億5730万 | -12.86% | 22.02 | 2.01 |
| 01/13 | 1,590 | 1,590 | 1,504 | 1,560 | -2.68% | 61,600 | 72億489万 | -15.58% | 21.56 | 1.96 |
| 01/09 | 1,690 | 1,695 | 1,600 | 1,603 | -4.13% | 70,500 | 74億348万 | -14.6% | 22.16 | 2.02 |
| 01/08 | 1,709 | 1,718 | 1,664 | 1,672 | -0.48% | 43,000 | 77億2216万 | -12.41% | 23.11 | 2.11 |
| 01/07 | 1,662 | 1,747 | 1,657 | 1,680 | +1.94% | 74,700 | 77億5911万 | -13.31% | 23.22 | 2.12 |
| 01/06 | 1,651 | 1,693 | 1,643 | 1,648 | -7% | 136,300 | 76億1132万 | -16.47% | 22.78 | 2.08 |
| 01/05 | 1,825 | 1,850 | 1,752 | 1,772 | -2.21% | 57,100 | 81億8401万 | -12.15% | 24.49 | 2.23 |
| 2014 |
| 12/30 | 1,860 | 1,871 | 1,801 | 1,812 | -2.74% | 60,500 | 83億6875万 | -12.04% | 25.05 | 2.28 |
| 12/29 | 1,929 | 1,929 | 1,851 | 1,863 | +0.76% | 129,700 | 86億430万 | -10.95% | 25.75 | 2.35 |
| 12/26 | 1,761 | 1,859 | 1,761 | 1,849 | +5.24% | 98,400 | 85億3964万 | -12.78% | 25.56 | 2.33 |
| 12/25 | 1,753 | 1,830 | 1,720 | 1,757 | -3.57% | 122,900 | 81億1473万 | -18.36% | 24.29 | 2.21 |
| 12/24 | 1,911 | 1,940 | 1,777 | 1,822 | -4.11% | 210,200 | 84億1494万 | -17.03% | 25.18 | 2.29 |
| 12/22 | 1,805 | 1,950 | 1,805 | 1,900 | +8.39% | 476,000 | 87億7518万 | -14.87% | 26.26 | 2.39 |
| 12/19 | 1,651 | 1,828 | 1,650 | 1,753 | +7.55% | 368,000 | 80億9626万 | -22.4% | 24.23 | 2.21 |
| 12/18 | 1,651 | 1,730 | 1,620 | 1,630 | +1.31% | 138,900 | 75億2818万 | -29.01% | 22.53 | 2.05 |
| 12/17 | 1,621 | 1,667 | 1,575 | 1,609 | -0.74% | 149,800 | 74億3119万 | -31.33% | 22.24 | 2.03 |
| 12/16 | 1,717 | 1,717 | 1,603 | 1,621 | -5.59% | 235,800 | 74億8662万 | -32.51% | 22.41 | 2.04 |
| 12/15 | 1,905 | 1,920 | 1,680 | 1,717 | -13.28% | 387,700 | 79億2999万 | -30.46% | 23.73 | 2.16 |
| 12/12 | 2,014 | 2,098 | 1,980 | 1,980 | +0.05% | 147,900 | 91億4466万 | -21.18% | 27.37 | 2.49 |
| 12/11 | 1,981 | 2,050 | 1,890 | 1,979 | -0.1% | 245,600 | 91億4005万 | -22.48% | 27.35 | 2.49 |
| 12/10 | 1,999 | 2,059 | 1,854 | 1,981 | -9.91% | 506,000 | 91億4928万 | -23.84% | 27.38 | 2.49 |
| 12/09 | 2,350 | 2,555 | 2,101 | 2,199 | -9.77% | 494,700 | 101億5612万 | -16.92% | 30.4 | 2.77 |
| 12/08 | 2,182 | 2,665 | 2,150 | 2,437 | +10.37% | 836,400 | 112億5533万 | -8.49% | 33.69 | 3.07 |
| 12/05 | 2,054 | 2,220 | 2,032 | 2,208 | +7.18% | 235,400 | 101億9769万 | -17.52% | 30.52 | 2.78 |
| 12/04 | 2,160 | 2,168 | 2,028 | 2,060 | -1.9% | 194,500 | 95億1415万 | -23.82% | 28.47 | 2.59 |
| 12/03 | 2,326 | 2,340 | 2,061 | 2,100 | -7.89% | 335,200 | 96億9889万 | -22.88% | 29.03 | 2.64 |
| 12/02 | 2,355 | 2,400 | 2,250 | 2,280 | -5.2% | 254,600 | 105億3022万 | -16.18% | 31.52 | 2.87 |
| 12/01 | 2,369 | 2,480 | 2,291 | 2,405 | +0.5% | 225,700 | 111億754万 | -11.48% | 33.24 | 3.03 |
| 11/28 | 2,480 | 2,565 | 2,338 | 2,393 | -6.05% | 365,900 | 110億5211万 | -11.57% | 33.08 | 3.01 |
| 11/27 | 2,800 | 2,985 | 2,510 | 2,547 | -7.38% | 910,900 | 117億6337万 | -5.6% | 35.21 | 3.21 |
| 11/26 | 2,835 | 2,935 | 2,708 | 2,750 | -3.51% | 387,500 | 127億93万 | +3.11% | 38.01 | 3.46 |
| 11/25 | 2,680 | 2,850 | 2,583 | 2,850 | +8.78% | 399,200 | 131億6278万 | +8.65% | 39.39 | 3.59 |
| 11/21 | 2,584 | 2,686 | 2,432 | 2,620 | +2.91% | 315,200 | 121億52万 | +2.06% | 36.22 | 3.3 |
| 11/20 | 2,635 | 2,716 | 2,546 | 2,546 | -4.36% | 253,000 | 117億5875万 | +0.83% | 35.19 | 3.21 |
| 11/19 | 2,770 | 2,834 | 2,635 | 2,662 | -6.53% | 257,500 | 122億9450万 | +6.86% | 36.8 | 3.35 |
| 11/18 | 2,680 | 2,890 | 2,661 | 2,848 | +4.78% | 396,200 | 131億5354万 | +16.53% | 39.37 | 3.59 |
| 11/17 | 2,614 | 2,816 | 2,560 | 2,718 | +4.98% | 529,800 | 125億5313万 | +13.53% | 37.57 | 3.42 |
| 11/14 | 2,610 | 2,838 | 2,528 | 2,589 | -3.47% | 552,000 | 119億5734万 | +9.98% | 35.79 | 3.26 |
| 11/13 | 2,865 | 2,929 | 2,632 | 2,682 | -4.21% | 435,500 | 123億8687万 | +15.75% | 37.07 | 3.38 |
| 11/12 | 3,070 | 3,150 | 2,780 | 2,800 | -9.09% | 719,600 | 129億3185万 | +23.19% | 38.7 | 3.53 |
| 11/11 | 3,105 | 3,190 | 2,934 | 3,080 | -6.38% | 757,300 | 142億2504万 | +38.05% | 42.57 | 3.88 |
| 11/10 | 2,739 | 3,290 | 2,738 | 3,290 | +17.96% | 1,123,700 | 151億9493万 | +50.99% | 45.48 | 4.14 |
| 11/07 | 2,881 | 2,999 | 2,778 | 2,789 | -7.65% | 437,600 | 128億8105万 | +31.31% | 38.55 | 3.51 |
| 11/06 | 3,170 | 3,200 | 2,910 | 3,020 | -5.03% | 587,400 | 139億4793万 | +44.91% | 41.74 | 3.8 |
| 11/05 | 3,380 | 3,400 | 2,950 | 3,180 | +2.25% | 1,730,500 | 146億8689万 | +55.96% | 43.96 | 4 |
| 11/04 | 2,625 | 3,110 | 2,533 | 3,110 | +19.2% | 1,545,000 | 143億6359万 | +55.97% | 42.99 | 3.92 |
| 10/31 | 2,750 | 3,020 | 2,480 | 2,609 | -6.82% | 1,777,300 | 120億4971万 | +33.38% | 36.06 | 3.29 |
