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 | 1,890 | 1,890 | 1,843 | 1,845 | -1.49% | 1,734,000 | 7913億2852万 | -1.23% | 11.18 | 1.69 |
| 03/30 | 1,876 | 1,878 | 1,849 | 1,873 | +0.21% | 1,229,000 | 8033億3785万 | +0.11% | 11.35 | 1.72 |
| 03/27 | 1,870 | 1,909 | 1,853 | 1,869 | -1.99% | 1,704,000 | 8016億2223万 | -0.16% | 11.32 | 1.71 |
| 03/26 | 1,906 | 1,930 | 1,888 | 1,907 | -0.21% | 1,874,000 | 8179億2059万 | +1.82% | 11.56 | 1.75 |
| 03/25 | 1,895 | 1,918 | 1,882 | 1,911 | +2.03% | 1,604,000 | 8196億3621万 | +1.97% | 11.58 | 1.75 |
| 03/24 | 1,880 | 1,885 | 1,856 | 1,873 | -0.74% | 1,567,000 | 8033億3785万 | +0.05% | 11.35 | 1.72 |
| 03/23 | 1,930 | 1,937 | 1,880 | 1,887 | -2.02% | 1,481,000 | 8093億4251万 | +0.96% | 11.43 | 1.73 |
| 03/20 | 1,919 | 1,958 | 1,893 | 1,926 | +2.28% | 3,272,000 | 8260億6978万 | +3.22% | 11.67 | 1.77 |
| 03/19 | 1,843 | 1,889 | 1,828 | 1,883 | +2.39% | 2,150,000 | 8076億2689万 | +1.13% | 11.41 | 1.73 |
| 03/18 | 1,851 | 1,851 | 1,827 | 1,839 | -0.54% | 904,000 | 7887億5510万 | -1.18% | 11.14 | 1.69 |
| 03/17 | 1,864 | 1,865 | 1,827 | 1,849 | -0.27% | 1,726,000 | 7930億4414万 | -0.7% | 11.2 | 1.7 |
| 03/16 | 1,826 | 1,859 | 1,823 | 1,854 | +1.15% | 1,863,000 | 7951億8866万 | -0.43% | 11.23 | 1.7 |
| 03/13 | 1,829 | 1,842 | 1,817 | 1,833 | +1.16% | 1,701,000 | 7861億8167万 | -1.5% | 11.11 | 1.68 |
| 03/12 | 1,822 | 1,831 | 1,803 | 1,812 | -1.31% | 1,799,000 | 7771億7468万 | -2.63% | 10.98 | 1.66 |
| 03/11 | 1,811 | 1,843 | 1,811 | 1,836 | +0.71% | 1,064,000 | 7874億6839万 | -1.5% | 11.12 | 1.68 |
| 03/10 | 1,821 | 1,838 | 1,803 | 1,823 | +0.94% | 1,799,000 | 7818億9263万 | -2.3% | 11.05 | 1.67 |
| 03/09 | 1,833 | 1,833 | 1,806 | 1,806 | -1.47% | 1,312,000 | 7746億125万 | -3.42% | 10.94 | 1.66 |
| 03/06 | 1,838 | 1,847 | 1,813 | 1,833 | -0.38% | 1,598,000 | 7861億8167万 | -2.24% | 11.11 | 1.68 |
| 03/05 | 1,825 | 1,846 | 1,825 | 1,840 | -0.59% | 1,739,000 | 7891億8400万 | -2.08% | 11.15 | 1.69 |
| 03/04 | 1,889 | 1,889 | 1,839 | 1,851 | -2.37% | 1,989,000 | 7939億195万 | -1.75% | 11.22 | 1.7 |
| 03/03 | 1,932 | 1,936 | 1,878 | 1,896 | -0.73% | 1,773,000 | 8132億265万 | +0.32% | 11.49 | 1.74 |
| 03/02 | 1,925 | 1,941 | 1,906 | 1,910 | -0.88% | 1,054,000 | 8192億731万 | +0.84% | 11.57 | 1.75 |
| 02/27 | 1,916 | 1,940 | 1,916 | 1,927 | +0.68% | 1,707,000 | 8264億9868万 | +1.58% | 11.68 | 1.77 |
| 02/26 | 1,900 | 1,914 | 1,890 | 1,914 | +0.68% | 1,092,000 | 8209億2292万 | +0.9% | 11.6 | 1.75 |
| 02/25 | 1,910 | 1,915 | 1,894 | 1,901 | -0.47% | 1,180,000 | 8153億4717万 | +0.32% | 11.52 | 1.74 |
| 02/24 | 1,901 | 1,916 | 1,892 | 1,910 | -0.1% | 1,650,000 | 8192億731万 | +0.84% | 11.57 | 1.75 |
| 02/23 | 1,917 | 1,935 | 1,902 | 1,912 | +0.58% | 1,361,000 | 8200億6512万 | +1.06% | 11.59 | 1.75 |
| 02/20 | 1,907 | 1,920 | 1,886 | 1,901 | -0.78% | 2,802,000 | 8153億4717万 | +0.58% | 11.52 | 1.74 |
| 02/19 | 1,860 | 1,920 | 1,851 | 1,916 | +3.12% | 2,875,000 | 8217億8073万 | +1.38% | 11.61 | 1.76 |
| 02/18 | 1,841 | 1,881 | 1,829 | 1,858 | +2.6% | 3,897,000 | 7969億428万 | -1.64% | 11.26 | 1.7 |
| 02/17 | 1,800 | 1,817 | 1,776 | 1,811 | +0.78% | 2,766,000 | 7767億4578万 | -4.18% | 10.97 | 1.66 |
| 02/16 | 1,870 | 1,870 | 1,796 | 1,797 | -2.71% | 2,563,000 | 7707億4112万 | -5.17% | 10.89 | 1.65 |
| 02/13 | 1,864 | 1,864 | 1,841 | 1,847 | +0.11% | 1,196,000 | 7921億8633万 | -2.79% | 11.19 | 1.69 |
| 02/12 | 1,900 | 1,900 | 1,842 | 1,845 | -0.81% | 2,421,000 | 7913億2852万 | -3.15% | 11.18 | 1.69 |
| 02/10 | 1,876 | 1,880 | 1,848 | 1,860 | +0.54% | 1,526,000 | 7977億6209万 | -2.62% | 11.27 | 1.71 |
| 02/09 | 1,850 | 1,856 | 1,828 | 1,850 | +0.54% | 1,875,000 | 7934億7305万 | -3.44% | 11.21 | 1.7 |
| 02/06 | 1,839 | 1,859 | 1,823 | 1,840 | +0.99% | 1,732,000 | 7891億8400万 | -4.42% | 11.15 | 1.69 |
| 02/05 | 1,890 | 1,901 | 1,819 | 1,822 | -3.6% | 2,572,000 | 7814億6372万 | -5.84% | 11.04 | 1.67 |
| 02/04 | 1,895 | 1,923 | 1,862 | 1,890 | -0.47% | 3,711,000 | 8106億2922万 | -2.83% | 11.45 | 1.73 |
| 02/03 | 1,906 | 1,928 | 1,886 | 1,899 | -0.47% | 1,857,000 | 8144億8936万 | -2.67% | 11.51 | 1.74 |
| 02/02 | 1,901 | 1,926 | 1,892 | 1,908 | -1.45% | 1,618,000 | 8183億4950万 | -2.55% | 11.56 | 1.75 |
| 01/30 | 1,956 | 1,978 | 1,931 | 1,936 | -0.31% | 1,306,000 | 8303億5882万 | -1.43% | 11.73 | 1.78 |
| 01/29 | 1,948 | 1,967 | 1,940 | 1,942 | -1.12% | 1,072,000 | 8329億3225万 | -1.37% | 11.77 | 1.78 |
| 01/28 | 1,965 | 1,982 | 1,948 | 1,964 | -1.41% | 1,699,000 | 8423億6814万 | -0.46% | 11.9 | 1.8 |
| 01/27 | 2,011 | 2,024 | 1,988 | 1,992 | -0.25% | 1,662,000 | 8543億7746万 | +0.91% | 12.07 | 1.83 |
| 01/26 | 1,965 | 2,002 | 1,961 | 1,997 | +0.4% | 1,685,000 | 8565億2199万 | +1.27% | 12.1 | 1.83 |
| 01/23 | 1,947 | 1,993 | 1,947 | 1,989 | +3.86% | 2,785,000 | 8530億9075万 | +0.91% | 12.05 | 1.82 |
| 01/22 | 1,889 | 1,919 | 1,886 | 1,915 | +1.7% | 2,063,000 | 8213億5183万 | -2.89% | 11.6 | 1.76 |
| 01/21 | 1,895 | 1,897 | 1,866 | 1,883 | +1.51% | 1,616,000 | 8076億2689万 | -4.66% | 11.41 | 1.73 |
| 01/20 | 1,856 | 1,873 | 1,835 | 1,855 | -0.64% | 2,122,000 | 7956億1757万 | -6.27% | 11.24 | 1.7 |
| 01/19 | 1,910 | 1,913 | 1,864 | 1,867 | -0.16% | 1,549,000 | 8007億6442万 | -5.99% | 11.31 | 1.71 |
| 01/16 | 1,842 | 1,876 | 1,832 | 1,870 | -1.01% | 2,548,000 | 8020億5113万 | -6.22% | 11.33 | 1.71 |
| 01/15 | 1,891 | 1,892 | 1,859 | 1,889 | -0.16% | 1,246,000 | 8102億32万 | -5.64% | 11.45 | 1.73 |
| 01/14 | 1,910 | 1,927 | 1,874 | 1,892 | -0.37% | 1,499,000 | 8114億8703万 | -5.82% | 11.46 | 1.73 |
| 01/13 | 1,884 | 1,899 | 1,854 | 1,899 | -1.2% | 1,863,000 | 8144億8936万 | -5.85% | 11.51 | 1.74 |
| 01/09 | 1,928 | 1,936 | 1,891 | 1,922 | -0.83% | 2,453,000 | 8243億5416万 | -5.04% | 11.65 | 1.76 |
| 01/08 | 1,976 | 1,980 | 1,932 | 1,938 | -1.47% | 1,859,000 | 8312億1663万 | -4.53% | 11.74 | 1.78 |
| 01/07 | 1,951 | 1,989 | 1,951 | 1,967 | 0% | 654,000 | 8436億5486万 | -3.29% | 11.92 | 1.8 |
| 01/06 | 1,982 | 1,998 | 1,961 | 1,967 | -2.48% | 863,000 | 8436億5486万 | -3.44% | 11.92 | 1.8 |
| 01/05 | 2,040 | 2,040 | 2,009 | 2,017 | -2.18% | 1,157,000 | 8651億7万 | -1.18% | 12.22 | 1.85 |
| 2014 |
| 12/30 | 2,086 | 2,087 | 2,047 | 2,062 | -1.1% | 765,000 | 8844億77万 | +1.08% | 12.49 | 1.89 |
| 12/29 | 2,077 | 2,095 | 2,065 | 2,085 | +0.48% | 570,000 | 8942億6557万 | +2.41% | 12.63 | 1.91 |
| 12/26 | 2,065 | 2,075 | 2,051 | 2,075 | +1.17% | 433,000 | 8899億7653万 | +2.07% | 12.57 | 1.9 |
| 12/25 | 2,068 | 2,080 | 2,049 | 2,051 | -1.39% | 559,000 | 8796億8282万 | +1.08% | 12.43 | 1.88 |
| 12/24 | 2,082 | 2,095 | 2,069 | 2,080 | +1.46% | 1,050,000 | 8921億2105万 | +2.77% | 12.6 | 1.91 |
| 12/22 | 2,059 | 2,076 | 2,032 | 2,050 | -0.19% | 1,076,000 | 8792億5392万 | +1.64% | 12.42 | 1.88 |
| 12/19 | 2,067 | 2,078 | 2,030 | 2,054 | +0.34% | 1,730,000 | 8809億6953万 | +1.99% | 12.45 | 1.88 |
| 12/18 | 2,058 | 2,075 | 2,036 | 2,047 | +3.28% | 2,275,000 | 8779億6720万 | +1.84% | 12.4 | 1.88 |
| 12/17 | 1,940 | 1,994 | 1,938 | 1,982 | +1.54% | 1,475,000 | 8500億8842万 | -1.15% | 12.01 | 1.82 |
| 12/16 | 1,936 | 1,959 | 1,934 | 1,952 | -0.81% | 1,263,000 | 8372億2129万 | -2.64% | 11.83 | 1.79 |
| 12/15 | 1,979 | 1,991 | 1,953 | 1,968 | -2.67% | 1,499,000 | 8440億8376万 | -1.8% | 11.92 | 1.8 |
| 12/12 | 1,971 | 2,043 | 1,963 | 2,022 | +1.76% | 2,093,000 | 8672億4459万 | +0.9% | 12.25 | 1.85 |
| 12/11 | 1,933 | 1,995 | 1,932 | 1,987 | +0.2% | 2,144,000 | 8522億3294万 | -0.7% | 12.04 | 1.82 |
| 12/10 | 2,003 | 2,021 | 1,972 | 1,983 | -2.41% | 1,215,000 | 8505億1733万 | -0.85% | 12.02 | 1.82 |
| 12/09 | 2,039 | 2,047 | 2,023 | 2,032 | -0.88% | 1,040,000 | 8715億3364万 | +1.75% | 12.31 | 1.86 |
| 12/08 | 2,066 | 2,070 | 2,043 | 2,050 | -0.97% | 1,166,000 | 8792億5392万 | +3.02% | 12.42 | 1.88 |
| 12/05 | 2,066 | 2,074 | 2,040 | 2,070 | +0.1% | 1,391,000 | 8878億3200万 | +4.49% | 12.54 | 1.9 |
| 12/04 | 2,106 | 2,110 | 2,068 | 2,068 | -1.38% | 1,595,000 | 8869億7419万 | +4.87% | 12.53 | 1.9 |
| 12/03 | 2,100 | 2,130 | 2,089 | 2,097 | +1.35% | 1,432,000 | 8994億1242万 | +6.77% | 12.71 | 1.92 |
| 12/02 | 2,065 | 2,072 | 2,041 | 2,069 | +0.1% | 913,000 | 8874億310万 | +5.72% | 12.54 | 1.9 |
| 12/01 | 2,071 | 2,085 | 2,058 | 2,067 | +0.68% | 1,001,000 | 8865億4529万 | +6% | 12.52 | 1.9 |
| 11/28 | 2,059 | 2,069 | 2,045 | 2,053 | +0.34% | 738,000 | 8805億4063万 | +5.72% | 12.44 | 1.88 |
| 11/27 | 2,064 | 2,079 | 2,041 | 2,046 | -0.24% | 1,030,000 | 8775億3830万 | +5.74% | 12.4 | 1.88 |
| 11/26 | 2,001 | 2,064 | 2,001 | 2,051 | +2.45% | 2,302,000 | 8796億8282万 | +6.43% | 12.43 | 1.88 |
| 11/25 | 1,998 | 2,006 | 1,986 | 2,002 | +1.62% | 1,512,000 | 8586億6651万 | +4.27% | 12.13 | 1.84 |
| 11/21 | 1,993 | 1,995 | 1,954 | 1,970 | -1.25% | 1,084,000 | 8449億4157万 | +3.14% | 11.94 | 1.81 |
| 11/20 | 1,997 | 2,002 | 1,974 | 1,995 | +1.37% | 1,346,000 | 8556億6418万 | +4.94% | 12.09 | 1.83 |
| 11/19 | 1,925 | 1,985 | 1,925 | 1,968 | +1.6% | 1,359,000 | 8440億8376万 | +3.91% | 11.92 | 1.8 |
| 11/18 | 1,918 | 1,937 | 1,904 | 1,937 | +1.47% | 1,440,000 | 8307億8772万 | +2.65% | 11.74 | 1.78 |
| 11/17 | 1,947 | 1,947 | 1,900 | 1,909 | -2.8% | 1,309,000 | 8187億7840万 | +1.33% | 11.57 | 1.75 |
| 11/14 | 1,973 | 1,973 | 1,936 | 1,964 | +0.77% | 1,257,000 | 8423億6814万 | +4.25% | 11.9 | 1.8 |
| 11/13 | 1,923 | 1,950 | 1,902 | 1,949 | +0.26% | 1,232,000 | 8359億3458万 | +3.62% | 11.81 | 1.79 |
| 11/12 | 1,969 | 1,970 | 1,939 | 1,944 | -0.82% | 1,382,000 | 8337億9006万 | +3.46% | 11.78 | 1.78 |
| 11/11 | 1,963 | 1,968 | 1,942 | 1,960 | +0.62% | 1,363,000 | 8406億5252万 | +4.37% | 11.88 | 1.8 |
| 11/10 | 1,926 | 1,959 | 1,923 | 1,948 | -0.26% | 946,000 | 8355億567万 | +3.89% | 11.8 | 1.79 |
| 11/07 | 1,978 | 1,982 | 1,948 | 1,953 | -0.31% | 1,232,000 | 8376億5019万 | +4.33% | 11.83 | 1.79 |
| 11/06 | 1,980 | 2,003 | 1,955 | 1,959 | -0.41% | 2,245,000 | 8402億2362万 | +4.7% | 11.87 | 1.8 |
| 11/05 | 1,924 | 1,969 | 1,917 | 1,967 | +3.2% | 3,077,000 | 8436億5486万 | +5.07% | 11.92 | 1.8 |
| 11/04 | 1,940 | 1,941 | 1,889 | 1,906 | +3.14% | 4,101,000 | 8174億9169万 | +1.76% | 11.55 | 1.75 |
| 10/31 | 1,845 | 1,868 | 1,809 | 1,848 | +0.93% | 3,285,000 | 7926億1524万 | -1.44% | 11.2 | 1.69 |
