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 | 1,527 | 1,529 | 1,500 | 1,503 | -0.2% | 934,100 | 1650億9541万 | -2.34% | 9.72 | - |
| 03/30 | 1,478 | 1,514 | 1,465 | 1,506 | +1.41% | 1,191,000 | 1654億2494万 | -2.4% | 9.74 | - |
| 03/27 | 1,479 | 1,511 | 1,465 | 1,485 | -2.24% | 1,500,400 | 1631億1822万 | -3.95% | 9.61 | - |
| 03/26 | 1,490 | 1,526 | 1,478 | 1,519 | +2.01% | 1,203,600 | 1668億5291万 | -2% | 9.83 | - |
| 03/25 | 1,509 | 1,510 | 1,479 | 1,489 | -0.73% | 582,600 | 1635億5760万 | -4.06% | 9.63 | - |
| 03/24 | 1,485 | 1,512 | 1,483 | 1,500 | +0.81% | 632,900 | 1647億6588万 | -3.6% | 9.7 | - |
| 03/23 | 1,498 | 1,501 | 1,478 | 1,488 | -0.73% | 682,400 | 1634億4775万 | -4.74% | 9.63 | - |
| 03/20 | 1,493 | 1,502 | 1,475 | 1,499 | +0.33% | 879,000 | 1646億5604万 | -4.16% | 9.7 | - |
| 03/19 | 1,522 | 1,526 | 1,488 | 1,494 | -2.8% | 921,300 | 1641億682万 | -4.66% | 9.66 | - |
| 03/18 | 1,501 | 1,539 | 1,495 | 1,537 | +2.88% | 930,600 | 1688億3010万 | -1.98% | 9.94 | - |
| 03/17 | 1,521 | 1,521 | 1,485 | 1,494 | -0.53% | 658,700 | 1641億682万 | -4.66% | 9.66 | - |
| 03/16 | 1,525 | 1,530 | 1,500 | 1,502 | -1.51% | 556,300 | 1649億8557万 | -4.09% | 9.72 | - |
| 03/13 | 1,552 | 1,555 | 1,525 | 1,525 | +0.26% | 996,100 | 1675億1198万 | -2.49% | 9.86 | - |
| 03/12 | 1,502 | 1,526 | 1,502 | 1,521 | +1.26% | 1,053,600 | 1670億7260万 | -1.93% | 9.84 | - |
| 03/11 | 1,484 | 1,509 | 1,471 | 1,502 | -0.6% | 1,199,200 | 1649億8557万 | -2.4% | 9.72 | - |
| 03/10 | 1,535 | 1,548 | 1,503 | 1,511 | -0.4% | 811,600 | 1659億7416万 | -1.05% | 9.77 | - |
| 03/09 | 1,530 | 1,544 | 1,513 | 1,517 | -1.88% | 852,900 | 1666億3323万 | +0.07% | 9.81 | - |
| 03/06 | 1,530 | 1,558 | 1,530 | 1,546 | +0.78% | 1,232,200 | 1698億1870万 | +2.72% | 10 | - |
| 03/05 | 1,569 | 1,587 | 1,532 | 1,534 | -2.48% | 1,193,400 | 1685億57万 | +2.75% | 9.92 | - |
| 03/04 | 1,593 | 1,595 | 1,525 | 1,573 | -1.19% | 2,261,500 | 1727億8449万 | +6.21% | 10.18 | - |
| 03/03 | 1,610 | 1,623 | 1,566 | 1,592 | -3.81% | 1,582,400 | 1748億7152万 | +8.45% | 10.3 | - |
| 03/02 | 1,666 | 1,688 | 1,636 | 1,655 | -0.72% | 934,200 | 1817億9169万 | +13.9% | 10.71 | - |
| 02/27 | 1,650 | 1,672 | 1,626 | 1,667 | +1.46% | 1,181,900 | 1831億981万 | +16.25% | 10.78 | - |
| 02/26 | 1,630 | 1,651 | 1,603 | 1,643 | -1.32% | 1,157,100 | 1804億7356万 | +16.03% | 10.63 | - |
| 02/25 | 1,637 | 1,690 | 1,634 | 1,665 | +2.65% | 1,747,400 | 1828億9013万 | +19.18% | 10.77 | - |
| 02/24 | 1,591 | 1,642 | 1,579 | 1,622 | +2.72% | 1,651,400 | 1781億6684万 | +17.79% | 10.49 | - |
| 02/23 | 1,598 | 1,604 | 1,570 | 1,579 | -0.38% | 908,900 | 1734億4355万 | +16.45% | 10.21 | - |
| 02/20 | 1,590 | 1,618 | 1,571 | 1,585 | +1.73% | 1,521,600 | 1741億261万 | +18.64% | 10.25 | - |
| 02/19 | 1,618 | 1,630 | 1,540 | 1,558 | -2.75% | 2,242,200 | 1711億3683万 | +18.3% | 10.08 | - |
| 02/18 | 1,647 | 1,670 | 1,588 | 1,602 | -1.66% | 2,054,900 | 1759億6996万 | +23.42% | 10.36 | - |
| 02/17 | 1,532 | 1,635 | 1,504 | 1,629 | +4.96% | 1,975,200 | 1789億3575万 | +27.46% | 10.54 | - |
| 02/16 | 1,559 | 1,625 | 1,535 | 1,552 | -0.39% | 1,784,300 | 1704億7776万 | +23.47% | 10.04 | - |
| 02/13 | 1,546 | 1,575 | 1,533 | 1,558 | +1.04% | 1,507,600 | 1711億3683万 | +25.65% | 10.08 | - |
| 02/12 | 1,523 | 1,559 | 1,523 | 1,542 | +2.05% | 1,547,400 | 1693億7932万 | +26.29% | 9.97 | - |
| 02/10 | 1,450 | 1,514 | 1,445 | 1,511 | +3% | 1,732,300 | 1659億7416万 | +25.5% | 9.77 | - |
| 02/09 | 1,437 | 1,470 | 1,412 | 1,467 | +2.37% | 2,593,900 | 1611億4103万 | +23.28% | 9.49 | - |
| 02/06 | 1,330 | 1,453 | 1,327 | 1,433 | +18.72% | 5,390,200 | 1574億634万 | +21.65% | 9.27 | - |
| 02/05 | 1,255 | 1,256 | 1,197 | 1,207 | -2.35% | 625,200 | 1325億8161万 | +3.43% | 7.81 | - |
| 02/04 | 1,230 | 1,254 | 1,229 | 1,236 | +2.74% | 778,500 | 1357億6708万 | +6% | 8 | - |
| 02/03 | 1,226 | 1,232 | 1,194 | 1,203 | -1.88% | 930,700 | 1321億4223万 | +3.44% | 7.78 | - |
| 02/02 | 1,203 | 1,237 | 1,185 | 1,226 | -0.57% | 844,100 | 1346億6864万 | +5.51% | 7.93 | - |
| 01/30 | 1,246 | 1,249 | 1,209 | 1,233 | -0.8% | 748,300 | 1354億3755万 | +6.2% | 7.98 | - |
| 01/29 | 1,230 | 1,254 | 1,215 | 1,243 | -0.56% | 617,800 | 1365億3599万 | +7.25% | 8.04 | - |
| 01/28 | 1,220 | 1,259 | 1,216 | 1,250 | +1.63% | 681,300 | 1373億490万 | +8.23% | 8.09 | - |
| 01/27 | 1,230 | 1,258 | 1,222 | 1,230 | +0.49% | 726,600 | 1351億802万 | +6.96% | 7.96 | - |
| 01/26 | 1,191 | 1,229 | 1,185 | 1,224 | +2.77% | 841,700 | 1344億4896万 | +7.09% | 7.92 | - |
| 01/23 | 1,201 | 1,218 | 1,186 | 1,191 | -1.08% | 665,500 | 1308億2411万 | +4.57% | 7.7 | - |
| 01/22 | 1,176 | 1,220 | 1,175 | 1,204 | +2.38% | 1,531,900 | 1322億5208万 | +5.89% | 7.79 | - |
| 01/21 | 1,174 | 1,181 | 1,139 | 1,176 | +1.73% | 1,523,200 | 1291億7645万 | +3.7% | 7.61 | - |
| 01/20 | 1,120 | 1,169 | 1,112 | 1,156 | +4.24% | 1,562,500 | 1269億7957万 | +2.03% | 7.48 | - |
| 01/19 | 1,096 | 1,125 | 1,091 | 1,109 | +2.4% | 683,400 | 1218億1691万 | -2.29% | 7.17 | - |
| 01/16 | 1,081 | 1,110 | 1,063 | 1,083 | -2.26% | 1,295,000 | 1189億6096万 | -4.83% | 7.01 | - |
| 01/15 | 1,089 | 1,125 | 1,086 | 1,108 | +2.69% | 1,207,200 | 1217億706万 | -3.15% | 7.17 | - |
| 01/14 | 1,136 | 1,140 | 1,052 | 1,079 | -0.92% | 1,761,000 | 1185億2159万 | -6.01% | 6.98 | - |
| 01/13 | 1,098 | 1,106 | 1,075 | 1,089 | -2.07% | 717,200 | 1196億2003万 | -5.47% | 7.04 | - |
| 01/09 | 1,118 | 1,126 | 1,103 | 1,112 | -0.54% | 574,200 | 1221億4644万 | -3.47% | 7.19 | - |
| 01/08 | 1,124 | 1,144 | 1,115 | 1,118 | +1.08% | 647,700 | 1228億550万 | -2.95% | 7.23 | - |
| 01/07 | 1,092 | 1,119 | 1,083 | 1,106 | -1.07% | 930,800 | 1214億8737万 | -3.99% | 7.15 | - |
| 01/06 | 1,141 | 1,141 | 1,113 | 1,118 | -3.12% | 539,000 | 1228億550万 | -2.95% | 7.23 | - |
| 01/05 | 1,150 | 1,166 | 1,138 | 1,154 | -0.69% | 470,000 | 1267億5988万 | +0.26% | 7.46 | - |
| 2014 |
| 12/30 | 1,170 | 1,175 | 1,146 | 1,162 | -0.68% | 436,100 | 1276億3863万 | +1.22% | 7.52 | - |
| 12/29 | 1,180 | 1,185 | 1,160 | 1,170 | +0.09% | 414,800 | 1285億1738万 | +2.36% | 7.57 | - |
| 12/26 | 1,163 | 1,169 | 1,153 | 1,169 | +1.04% | 280,400 | 1284億754万 | +2.72% | 7.56 | - |
| 12/25 | 1,176 | 1,179 | 1,155 | 1,157 | -2.03% | 283,100 | 1270億8941万 | +2.21% | 7.48 | - |
| 12/24 | 1,206 | 1,211 | 1,178 | 1,181 | -1.58% | 455,400 | 1297億2567万 | +4.79% | 7.64 | - |
| 12/22 | 1,171 | 1,200 | 1,158 | 1,200 | +2.04% | 647,000 | 1318億1270万 | +7.05% | 7.76 | - |
| 12/19 | 1,198 | 1,198 | 1,168 | 1,176 | +1.03% | 911,100 | 1291億7645万 | +5.57% | 7.61 | - |
| 12/18 | 1,140 | 1,169 | 1,128 | 1,164 | +4.86% | 1,045,500 | 1278億5832万 | +5.05% | 7.53 | - |
| 12/17 | 1,076 | 1,115 | 1,074 | 1,110 | +3.74% | 871,500 | 1219億2675万 | +0.63% | 7.18 | - |
| 12/16 | 1,085 | 1,090 | 1,067 | 1,070 | -3.34% | 637,600 | 1175億3299万 | -2.73% | 6.92 | - |
| 12/15 | 1,118 | 1,127 | 1,092 | 1,107 | -3.15% | 642,200 | 1215億9722万 | +0.82% | 7.16 | - |
| 12/12 | 1,127 | 1,162 | 1,122 | 1,143 | +1.96% | 1,042,300 | 1255億5160万 | +4.48% | 7.39 | - |
| 12/11 | 1,120 | 1,134 | 1,111 | 1,121 | -3.11% | 1,101,500 | 1231億3503万 | +2.94% | 7.25 | - |
| 12/10 | 1,177 | 1,188 | 1,152 | 1,157 | -3.98% | 985,300 | 1270億8941万 | +6.34% | 7.48 | - |
| 12/09 | 1,182 | 1,209 | 1,175 | 1,205 | +0.17% | 929,000 | 1323億6192万 | +11.37% | 7.79 | - |
| 12/08 | 1,220 | 1,240 | 1,199 | 1,203 | -0.58% | 792,300 | 1321億4223万 | +11.91% | 7.78 | - |
| 12/05 | 1,217 | 1,224 | 1,196 | 1,210 | -0.49% | 737,600 | 1329億1114万 | +13.51% | 7.83 | - |
| 12/04 | 1,178 | 1,219 | 1,177 | 1,216 | +3.4% | 1,834,300 | 1335億7021万 | +15.04% | 7.87 | - |
| 12/03 | 1,124 | 1,183 | 1,124 | 1,176 | +7.01% | 2,101,500 | 1291億7645万 | +12.54% | 7.61 | - |
| 12/02 | 1,105 | 1,107 | 1,094 | 1,099 | -1.08% | 779,800 | 1207億1847万 | +6.18% | 7.11 | - |
| 12/01 | 1,100 | 1,115 | 1,091 | 1,111 | -0.36% | 765,100 | 1220億3659万 | +8.18% | 7.19 | - |
| 11/28 | 1,115 | 1,119 | 1,098 | 1,115 | +0.81% | 729,700 | 1224億7597万 | +9.42% | 7.21 | - |
| 11/27 | 1,098 | 1,113 | 1,083 | 1,106 | +0.82% | 942,500 | 1214億8737万 | +9.4% | 7.15 | - |
| 11/26 | 1,080 | 1,102 | 1,072 | 1,097 | +1.76% | 1,358,300 | 1204億9878万 | +9.37% | 7.1 | - |
| 11/25 | 1,047 | 1,080 | 1,043 | 1,078 | +3.45% | 1,266,100 | 1184億1174万 | +8.34% | 6.97 | - |
| 11/21 | 1,035 | 1,046 | 1,023 | 1,042 | +0.97% | 821,800 | 1144億5736万 | +5.47% | 6.74 | - |
| 11/20 | 1,046 | 1,046 | 1,026 | 1,032 | +0.19% | 431,700 | 1133億5892万 | +5.2% | 6.68 | - |
| 11/19 | 1,040 | 1,052 | 1,028 | 1,030 | -0.29% | 535,500 | 1131億3924万 | +5.64% | 6.66 | - |
| 11/18 | 1,012 | 1,040 | 1,012 | 1,033 | +1.97% | 727,300 | 1134億6877万 | +6.71% | 6.68 | - |
| 11/17 | 1,042 | 1,043 | 1,008 | 1,013 | -2.5% | 651,600 | 1112億7189万 | +5.52% | 6.55 | - |
| 11/14 | 1,045 | 1,048 | 1,028 | 1,039 | +0.58% | 687,800 | 1141億2783万 | +8.8% | 6.72 | - |
| 11/13 | 1,017 | 1,040 | 1,011 | 1,033 | +1.18% | 501,200 | 1134億6877万 | +8.85% | 6.68 | - |
| 11/12 | 1,038 | 1,042 | 1,017 | 1,021 | -1.35% | 644,400 | 1121億5064万 | +8.04% | 6.6 | - |
| 11/11 | 1,043 | 1,045 | 1,021 | 1,035 | +0.68% | 728,300 | 1136億8846万 | +9.87% | 6.7 | - |
| 11/10 | 1,002 | 1,034 | 996 | 1,028 | +1.78% | 711,000 | 1129億1955万 | +9.59% | 6.65 | - |
| 11/07 | 1,027 | 1,030 | 998 | 1,010 | -1.56% | 1,140,500 | 1109億4236万 | +8.02% | 6.53 | - |
| 11/06 | 1,054 | 1,059 | 1,021 | 1,026 | -4.74% | 1,455,000 | 1126億9986万 | +9.97% | 6.64 | - |
| 11/05 | 1,015 | 1,097 | 1,010 | 1,077 | +5.48% | 3,265,500 | 1183億190万 | +15.56% | 6.97 | - |
| 11/04 | 1,053 | 1,058 | 1,015 | 1,021 | +0.69% | 2,175,000 | 1121億5064万 | +9.78% | 6.6 | - |
| 10/31 | 995 | 1,018 | 980 | 1,014 | +2.74% | 1,599,900 | 1113億8173万 | +9.15% | 6.56 | - |
