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 | 3,260 | 3,280 | 3,220 | 3,230 | +0.16% | 778,500 | 7220億4976万 | -2.65% | 19.13 | 2.06 |
| 03/30 | 3,275 | 3,285 | 3,210 | 3,225 | -1.38% | 820,800 | 7209億3204万 | -2.98% | 19.1 | 2.06 |
| 03/27 | 3,235 | 3,325 | 3,210 | 3,270 | -0.46% | 814,800 | 7309億9156万 | -1.77% | 19.36 | 2.09 |
| 03/26 | 3,310 | 3,345 | 3,260 | 3,285 | -1.2% | 1,455,600 | 7343億4473万 | -1.38% | 19.45 | 2.1 |
| 03/25 | 3,335 | 3,370 | 3,265 | 3,325 | -0.45% | 842,600 | 7432億8652万 | -0.24% | 19.69 | 2.12 |
| 03/24 | 3,455 | 3,465 | 3,335 | 3,340 | -4.43% | 1,356,500 | 7466億3969万 | +0.18% | 19.78 | 2.13 |
| 03/23 | 3,405 | 3,495 | 3,405 | 3,495 | +4.02% | 1,314,900 | 7812億8914万 | +5.05% | 20.69 | 2.23 |
| 03/20 | 3,360 | 3,375 | 3,325 | 3,360 | +0.45% | 918,100 | 7511億1059万 | +1.36% | 19.9 | 2.14 |
| 03/19 | 3,390 | 3,390 | 3,305 | 3,345 | -1.18% | 674,400 | 7477億5742万 | +0.94% | 19.81 | 2.13 |
| 03/18 | 3,330 | 3,385 | 3,320 | 3,385 | +2.73% | 825,500 | 7566億9921万 | +2.08% | 20.04 | 2.16 |
| 03/17 | 3,390 | 3,390 | 3,290 | 3,295 | -1.05% | 975,600 | 7365億8018万 | -0.6% | 19.51 | 2.1 |
| 03/16 | 3,295 | 3,335 | 3,260 | 3,330 | +1.22% | 831,000 | 7444億425万 | +0.33% | 19.72 | 2.13 |
| 03/13 | 3,300 | 3,310 | 3,270 | 3,290 | +0.3% | 1,113,800 | 7354億6245万 | -0.87% | 19.48 | 2.1 |
| 03/12 | 3,285 | 3,315 | 3,275 | 3,280 | +0.61% | 1,142,100 | 7332億2700万 | -1.26% | 19.42 | 2.09 |
| 03/11 | 3,220 | 3,280 | 3,190 | 3,260 | -0.76% | 1,110,100 | 7287億5611万 | -1.95% | 19.3 | 2.08 |
| 03/10 | 3,370 | 3,380 | 3,245 | 3,285 | -1.65% | 1,220,700 | 7343億4473万 | -1.23% | 19.45 | 2.1 |
| 03/09 | 3,300 | 3,355 | 3,265 | 3,340 | +1.98% | 1,133,400 | 7466億3969万 | +0.36% | 19.78 | 2.13 |
| 03/06 | 3,210 | 3,280 | 3,200 | 3,275 | +2.18% | 747,300 | 7321億928万 | -1.83% | 19.39 | 2.09 |
| 03/05 | 3,240 | 3,240 | 3,185 | 3,205 | -1.23% | 940,100 | 7164億6114万 | -4.21% | 18.98 | 2.05 |
| 03/04 | 3,325 | 3,325 | 3,230 | 3,245 | -2.41% | 957,700 | 7254億294万 | -3.48% | 19.21 | 2.07 |
| 03/03 | 3,405 | 3,415 | 3,320 | 3,325 | -2.35% | 727,300 | 7432億8652万 | -1.63% | 19.69 | 2.12 |
| 03/02 | 3,385 | 3,440 | 3,375 | 3,405 | +0.44% | 626,300 | 7611億7011万 | +0.32% | 20.16 | 2.17 |
| 02/27 | 3,415 | 3,430 | 3,355 | 3,390 | +0.3% | 750,000 | 7578億1693万 | -0.35% | 20.07 | 2.16 |
| 02/26 | 3,355 | 3,385 | 3,335 | 3,380 | -0.29% | 874,100 | 7555億8149万 | -0.88% | 20.01 | 2.16 |
| 02/25 | 3,390 | 3,435 | 3,355 | 3,390 | +0.15% | 592,900 | 7578億1693万 | -0.85% | 20.07 | 2.16 |
| 02/24 | 3,310 | 3,410 | 3,310 | 3,385 | +1.2% | 1,035,200 | 7566億9921万 | -1.28% | 20.04 | 2.16 |
| 02/23 | 3,360 | 3,375 | 3,310 | 3,345 | +0.75% | 723,900 | 7477億5742万 | -2.71% | 19.81 | 2.13 |
| 02/20 | 3,380 | 3,385 | 3,310 | 3,320 | -0.45% | 800,600 | 7421億6880万 | -3.6% | 19.66 | 2.12 |
| 02/19 | 3,340 | 3,350 | 3,295 | 3,335 | -0.3% | 671,500 | 7455億2197万 | -3.42% | 19.75 | 2.13 |
| 02/18 | 3,240 | 3,355 | 3,200 | 3,345 | +5.52% | 1,514,400 | 7477億5742万 | -3.21% | 19.81 | 2.13 |
| 02/17 | 3,155 | 3,180 | 3,120 | 3,170 | -0.78% | 1,642,300 | 7086億3707万 | -8.43% | 18.77 | 2.02 |
| 02/16 | 3,325 | 3,325 | 3,130 | 3,195 | -3.77% | 1,796,600 | 7142億2569万 | -8.14% | 18.92 | 2.04 |
| 02/13 | 3,395 | 3,400 | 3,305 | 3,320 | -2.64% | 921,200 | 7421億6880万 | -4.93% | 19.66 | 2.12 |
| 02/12 | 3,410 | 3,460 | 3,375 | 3,410 | +1.34% | 904,300 | 7622億8783万 | -2.57% | 20.19 | 2.18 |
| 02/10 | 3,360 | 3,395 | 3,315 | 3,365 | -0.74% | 743,600 | 7522億2831万 | -3.97% | 19.92 | 2.15 |
| 02/09 | 3,360 | 3,395 | 3,345 | 3,390 | +1.65% | 554,500 | 7578億1693万 | -3.58% | 20.07 | 2.16 |
| 02/06 | 3,370 | 3,385 | 3,320 | 3,335 | -0.3% | 664,300 | 7455億2197万 | -5.44% | 19.75 | 2.13 |
| 02/05 | 3,365 | 3,390 | 3,320 | 3,345 | -0.45% | 904,100 | 7477億5742万 | -5.59% | 19.81 | 2.13 |
| 02/04 | 3,365 | 3,375 | 3,320 | 3,360 | +1.97% | 719,400 | 7511億1059万 | -5.64% | 19.9 | 2.14 |
| 02/03 | 3,360 | 3,390 | 3,265 | 3,295 | -1.35% | 1,182,700 | 7365億8018万 | -7.83% | 19.51 | 2.1 |
| 02/02 | 3,205 | 3,360 | 3,205 | 3,340 | -5.11% | 2,126,200 | 7466億3969万 | -7.04% | 19.78 | 2.13 |
| 01/30 | 3,595 | 3,630 | 3,520 | 3,520 | -0.71% | 976,600 | 7868億7776万 | -2.38% | 20.84 | 2.25 |
| 01/29 | 3,560 | 3,610 | 3,525 | 3,545 | -1.39% | 780,100 | 7924億6638万 | -1.83% | 20.99 | 2.26 |
| 01/28 | 3,660 | 3,665 | 3,585 | 3,595 | -2.84% | 1,175,600 | 8036億4362万 | -0.42% | 21.29 | 2.29 |
| 01/27 | 3,690 | 3,705 | 3,675 | 3,700 | +1.09% | 978,800 | 8271億1583万 | +2.69% | 21.91 | 2.36 |
| 01/26 | 3,610 | 3,680 | 3,600 | 3,660 | +1.24% | 881,400 | 8181億7404万 | +1.95% | 21.67 | 2.34 |
| 01/23 | 3,630 | 3,660 | 3,600 | 3,615 | +0.7% | 725,200 | 8081億1452万 | +0.95% | 21.41 | 2.31 |
| 01/22 | 3,660 | 3,660 | 3,560 | 3,590 | -0.69% | 860,400 | 8025億2590万 | +0.22% | 21.26 | 2.29 |
| 01/21 | 3,600 | 3,630 | 3,570 | 3,615 | -0.69% | 1,100,600 | 8081億1452万 | +1.06% | 21.41 | 2.31 |
| 01/20 | 3,645 | 3,650 | 3,615 | 3,640 | +1.11% | 610,900 | 8137億314万 | +1.85% | 21.55 | 2.32 |
| 01/19 | 3,620 | 3,655 | 3,580 | 3,600 | +2.86% | 1,025,700 | 8047億6135万 | +0.73% | 21.32 | 2.3 |
| 01/16 | 3,470 | 3,520 | 3,460 | 3,500 | -1.13% | 914,700 | 7824億687万 | -2.29% | 20.72 | 2.23 |
| 01/15 | 3,540 | 3,565 | 3,515 | 3,540 | +4.12% | 1,341,600 | 7913億4866万 | -1.53% | 20.96 | 2.26 |
| 01/14 | 3,460 | 3,485 | 3,380 | 3,400 | -3.13% | 1,473,400 | 7600億5238万 | -5.69% | 20.13 | 2.17 |
| 01/13 | 3,510 | 3,520 | 3,460 | 3,510 | -1.82% | 867,100 | 7846億4231万 | -2.99% | 20.78 | 2.24 |
| 01/09 | 3,600 | 3,615 | 3,555 | 3,575 | +0.99% | 557,700 | 7991億7273万 | -1.46% | 21.17 | 2.28 |
| 01/08 | 3,545 | 3,560 | 3,515 | 3,540 | +0.71% | 971,600 | 7913億4866万 | -2.53% | 20.96 | 2.26 |
| 01/07 | 3,500 | 3,570 | 3,485 | 3,515 | +0.29% | 795,400 | 7857億6004万 | -3.25% | 20.81 | 2.24 |
| 01/06 | 3,545 | 3,570 | 3,505 | 3,505 | -4.5% | 824,800 | 7835億2459万 | -3.55% | 20.75 | 2.24 |
| 01/05 | 3,640 | 3,700 | 3,585 | 3,670 | -0.14% | 422,300 | 8204億948万 | +0.88% | 21.73 | 2.34 |
| 2014 |
| 12/30 | 3,740 | 3,745 | 3,670 | 3,675 | -1.61% | 429,200 | 8215億2721万 | +1.02% | 21.76 | 2.35 |
| 12/29 | 3,800 | 3,815 | 3,690 | 3,735 | -1.32% | 566,300 | 8349億3990万 | +2.84% | 22.12 | 2.38 |
| 12/26 | 3,710 | 3,790 | 3,710 | 3,785 | +1.88% | 383,000 | 8461億1714万 | +4.47% | 22.41 | 2.42 |
| 12/25 | 3,705 | 3,765 | 3,700 | 3,715 | -0.67% | 383,400 | 8304億6900万 | +2.94% | 22 | 2.37 |
| 12/24 | 3,720 | 3,740 | 3,705 | 3,740 | +2.19% | 436,400 | 8360億5762万 | +3.98% | 22.15 | 2.39 |
| 12/22 | 3,710 | 3,735 | 3,630 | 3,660 | +0.14% | 683,400 | 8181億7404万 | +2.21% | 21.67 | 2.34 |
| 12/19 | 3,600 | 3,655 | 3,580 | 3,655 | +4.28% | 704,800 | 8170億5631万 | +2.24% | 21.64 | 2.33 |
| 12/18 | 3,545 | 3,595 | 3,495 | 3,505 | +2.49% | 1,001,800 | 7835億2459万 | -1.63% | 20.75 | 2.24 |
| 12/17 | 3,385 | 3,455 | 3,380 | 3,420 | +0.74% | 691,200 | 7645億2328万 | -3.77% | 20.25 | 2.18 |
| 12/16 | 3,365 | 3,450 | 3,360 | 3,395 | -1.02% | 887,500 | 7589億3466万 | -4.26% | 20.1 | 2.17 |
| 12/15 | 3,585 | 3,585 | 3,430 | 3,430 | -5.38% | 941,800 | 7667億5873万 | -3.05% | 20.31 | 2.19 |
| 12/12 | 3,445 | 3,695 | 3,440 | 3,625 | +4.32% | 1,305,000 | 8103億4997万 | +2.69% | 21.46 | 2.31 |
| 12/11 | 3,450 | 3,490 | 3,435 | 3,475 | -1.56% | 923,000 | 7768億1824万 | -1.08% | 20.58 | 2.22 |
| 12/10 | 3,635 | 3,635 | 3,505 | 3,530 | -3.55% | 1,138,400 | 7891億1321万 | +0.8% | 20.9 | 2.25 |
| 12/09 | 3,725 | 3,760 | 3,650 | 3,660 | -3.56% | 774,400 | 8181億7404万 | +4.99% | 21.67 | 2.34 |
| 12/08 | 3,870 | 3,870 | 3,770 | 3,795 | -0.78% | 660,200 | 8483億5259万 | +9.84% | 22.47 | 2.42 |
| 12/05 | 3,800 | 3,830 | 3,775 | 3,825 | +0.92% | 581,700 | 8550億5893万 | +11.68% | 22.65 | 2.44 |
| 12/04 | 3,780 | 3,815 | 3,750 | 3,790 | +2.16% | 746,100 | 8472億3486万 | +11.54% | 22.44 | 2.42 |
| 12/03 | 3,780 | 3,790 | 3,685 | 3,710 | -1.85% | 853,900 | 8293億5128万 | +10.12% | 21.97 | 2.37 |
| 12/02 | 3,685 | 3,790 | 3,685 | 3,780 | +3.28% | 743,000 | 8449億9941万 | +13.04% | 22.38 | 2.41 |
| 12/01 | 3,570 | 3,695 | 3,570 | 3,660 | +2.52% | 607,700 | 8181億7404万 | +10.47% | 21.67 | 2.34 |
| 11/28 | 3,570 | 3,595 | 3,540 | 3,570 | +0.85% | 629,700 | 7980億5500万 | +8.74% | 21.14 | 2.28 |
| 11/27 | 3,600 | 3,610 | 3,515 | 3,540 | -1.8% | 615,000 | 7913億4866万 | +8.66% | 20.96 | 2.26 |
| 11/26 | 3,605 | 3,655 | 3,595 | 3,605 | -1.64% | 649,000 | 8058億7907万 | +11.61% | 21.35 | 2.3 |
| 11/25 | 3,550 | 3,665 | 3,550 | 3,665 | +3.68% | 965,500 | 8192億9176万 | +14.5% | 21.7 | 2.34 |
| 11/21 | 3,510 | 3,535 | 3,470 | 3,535 | +0.71% | 539,100 | 7902億3093万 | +11.69% | 20.93 | 2.26 |
| 11/20 | 3,495 | 3,545 | 3,465 | 3,510 | +2.48% | 636,800 | 7846億4231万 | +11.93% | 20.78 | 2.24 |
| 11/19 | 3,450 | 3,485 | 3,415 | 3,425 | +0.15% | 579,900 | 7656億4100万 | +10.16% | 20.28 | 2.19 |
| 11/18 | 3,445 | 3,470 | 3,390 | 3,420 | +2.09% | 867,600 | 7645億2328万 | +10.82% | 20.25 | 2.18 |
| 11/17 | 3,480 | 3,505 | 3,335 | 3,350 | -4.15% | 1,207,000 | 7488億7514万 | +9.37% | 19.84 | 2.14 |
| 11/14 | 3,435 | 3,515 | 3,420 | 3,495 | +4.33% | 1,618,100 | 7812億8914万 | +14.89% | 20.69 | 2.23 |
| 11/13 | 3,300 | 3,375 | 3,270 | 3,350 | +1.98% | 942,200 | 7488億7514万 | +11.04% | 19.84 | 2.14 |
| 11/12 | 3,295 | 3,380 | 3,265 | 3,285 | +1.7% | 1,074,500 | 7343億4473万 | +9.43% | 19.45 | 2.1 |
| 11/11 | 3,200 | 3,255 | 3,190 | 3,230 | +1.41% | 670,900 | 7220億4976万 | +8.03% | 19.13 | 2.06 |
| 11/10 | 3,230 | 3,230 | 3,180 | 3,185 | -1.39% | 468,400 | 7119億9025万 | +6.92% | 18.86 | 2.03 |
| 11/07 | 3,255 | 3,290 | 3,215 | 3,230 | +0.78% | 924,000 | 7220億4976万 | +8.72% | 19.13 | 2.06 |
| 11/06 | 3,250 | 3,295 | 3,200 | 3,205 | +0.31% | 1,569,500 | 7164億6114万 | +7.99% | 18.98 | 2.05 |
| 11/05 | 3,160 | 3,200 | 3,120 | 3,195 | +1.91% | 1,518,900 | 7142億2569万 | +7.61% | 18.92 | 2.04 |
| 11/04 | 3,240 | 3,240 | 3,105 | 3,135 | +9.04% | 2,644,600 | 7008億1301万 | +5.52% | 18.56 | 2 |
| 10/31 | 2,850 | 2,925 | 2,805 | 2,875 | -5.58% | 4,667,900 | 6426億9135万 | -3.36% | 17.02 | 1.83 |
