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 | 1,370 | 1,378 | 1,345 | 1,354 | -0.44% | 9,300 | 120億591万 | +1.04% | 4.75 | 0.46 |
| 03/30 | 1,334 | 1,360 | 1,326 | 1,360 | +1.95% | 13,800 | 120億5912万 | +1.57% | 4.77 | 0.47 |
| 03/27 | 1,348 | 1,355 | 1,330 | 1,334 | -1.55% | 9,700 | 118億2857万 | -0.3% | 4.68 | 0.46 |
| 03/26 | 1,383 | 1,383 | 1,355 | 1,355 | -2.52% | 15,800 | 120億1478万 | +1.27% | 4.76 | 0.46 |
| 03/25 | 1,371 | 1,390 | 1,371 | 1,390 | +0.72% | 1,800 | 123億2513万 | +3.96% | 4.88 | 0.48 |
| 03/24 | 1,388 | 1,400 | 1,373 | 1,380 | -0.58% | 11,300 | 122億3646万 | +3.37% | 4.84 | 0.47 |
| 03/23 | 1,360 | 1,388 | 1,354 | 1,388 | +2.74% | 14,300 | 123億739万 | +4.2% | 4.87 | 0.48 |
| 03/20 | 1,339 | 1,351 | 1,339 | 1,351 | +0.45% | 12,600 | 119億7931万 | +1.58% | 4.74 | 0.46 |
| 03/19 | 1,345 | 1,349 | 1,331 | 1,345 | 0% | 5,300 | 119億2611万 | +1.2% | 4.72 | 0.46 |
| 03/18 | 1,338 | 1,350 | 1,335 | 1,345 | +0.22% | 8,400 | 119億2611万 | +1.28% | 4.72 | 0.46 |
| 03/17 | 1,345 | 1,350 | 1,325 | 1,342 | -0.07% | 10,900 | 118億9951万 | +1.36% | 4.71 | 0.46 |
| 03/16 | 1,323 | 1,348 | 1,322 | 1,343 | +1.74% | 11,200 | 119億838万 | +1.74% | 4.71 | 0.46 |
| 03/13 | 1,336 | 1,336 | 1,316 | 1,320 | 0% | 16,800 | 117億444万 | +0.23% | 4.63 | 0.45 |
| 03/12 | 1,315 | 1,330 | 1,308 | 1,320 | +1.3% | 5,600 | 117億444万 | +0.53% | 4.63 | 0.45 |
| 03/11 | 1,305 | 1,310 | 1,300 | 1,303 | -1.21% | 4,700 | 115億5370万 | -0.53% | 4.57 | 0.45 |
| 03/10 | 1,329 | 1,329 | 1,316 | 1,319 | -0.68% | 7,000 | 116億9557万 | +0.84% | 4.63 | 0.45 |
| 03/09 | 1,327 | 1,328 | 1,320 | 1,328 | +0.53% | 5,300 | 117億7537万 | +1.84% | 4.66 | 0.45 |
| 03/06 | 1,329 | 1,331 | 1,321 | 1,321 | -0.6% | 13,700 | 117億1330万 | +1.54% | 4.64 | 0.45 |
| 03/05 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 300 | 117億8424万 | +2.39% | 4.66 | 0.46 |
| 03/04 | 1,328 | 1,329 | 1,328 | 1,329 | +0.08% | 500 | 117億8424万 | +2.63% | 4.66 | 0.46 |
| 03/03 | 1,320 | 1,338 | 1,320 | 1,328 | +0.68% | 3,800 | 117億7537万 | +2.79% | 4.66 | 0.45 |
| 03/02 | 1,319 | 1,322 | 1,318 | 1,319 | +0.3% | 2,200 | 116億9557万 | +2.41% | 4.63 | 0.45 |
| 02/27 | 1,334 | 1,334 | 1,310 | 1,315 | -1.79% | 3,900 | 116億6010万 | +2.26% | 4.62 | 0.45 |
| 02/26 | 1,329 | 1,339 | 1,320 | 1,339 | +0.45% | 4,500 | 118億7291万 | +4.36% | 4.7 | 0.46 |
| 02/25 | 1,334 | 1,334 | 1,333 | 1,333 | -0.07% | 400 | 118億1971万 | +4.3% | 4.68 | 0.46 |
| 02/24 | 1,325 | 1,334 | 1,311 | 1,334 | -0.15% | 1,700 | 118億2857万 | +4.71% | 4.68 | 0.46 |
| 02/23 | 1,339 | 1,342 | 1,330 | 1,336 | -0.45% | 4,400 | 118億4631万 | +5.36% | 4.69 | 0.46 |
| 02/20 | 1,327 | 1,342 | 1,310 | 1,342 | +0.3% | 13,900 | 118億9951万 | +6.25% | 4.71 | 0.46 |
| 02/19 | 1,322 | 1,340 | 1,320 | 1,338 | +1.21% | 9,300 | 118億6404万 | +6.44% | 4.7 | 0.46 |
| 02/18 | 1,320 | 1,322 | 1,317 | 1,322 | +0.15% | 4,700 | 117億2217万 | +5.59% | 4.64 | 0.45 |
| 02/17 | 1,342 | 1,342 | 1,312 | 1,320 | -1.49% | 6,500 | 117億444万 | +5.77% | 4.63 | 0.45 |
| 02/16 | 1,344 | 1,344 | 1,328 | 1,340 | +1.52% | 5,300 | 118億8178万 | +7.63% | 4.7 | 0.46 |
| 02/13 | 1,310 | 1,320 | 1,281 | 1,320 | +1.15% | 13,600 | 117億444万 | +6.54% | 4.63 | 0.45 |
| 02/12 | 1,250 | 1,305 | 1,242 | 1,305 | +4.4% | 17,900 | 115億7143万 | +5.75% | 4.58 | 0.45 |
| 02/10 | 1,243 | 1,264 | 1,243 | 1,250 | -0.71% | 8,300 | 110億8375万 | +1.63% | 4.39 | 0.43 |
| 02/09 | 1,248 | 1,259 | 1,248 | 1,259 | +0.88% | 1,000 | 111億6355万 | +2.44% | 4.42 | 0.43 |
| 02/06 | 1,247 | 1,248 | 1,247 | 1,248 | +0.65% | 900 | 110億6601万 | +1.79% | 4.38 | 0.43 |
| 02/05 | 1,230 | 1,240 | 1,229 | 1,240 | +0.32% | 2,200 | 109億9508万 | +1.31% | 4.35 | 0.42 |
| 02/04 | 1,231 | 1,236 | 1,231 | 1,236 | -0.32% | 1,400 | 109億5961万 | +1.06% | 4.34 | 0.42 |
| 02/03 | 1,230 | 1,240 | 1,210 | 1,240 | 0% | 1,700 | 109億9508万 | +1.56% | 4.35 | 0.42 |
| 02/02 | 1,245 | 1,245 | 1,205 | 1,240 | -0.8% | 2,000 | 109億9508万 | +1.72% | 4.35 | 0.42 |
| 01/30 | 1,248 | 1,250 | 1,248 | 1,250 | +0.16% | 1,800 | 110億8375万 | +2.63% | 4.39 | 0.43 |
| 01/29 | 1,249 | 1,249 | 1,248 | 1,248 | 0% | 200 | 110億6601万 | +2.63% | 4.38 | 0.43 |
| 01/28 | 1,230 | 1,248 | 1,230 | 1,248 | +0.24% | 800 | 110億6601万 | +2.8% | 4.38 | 0.43 |
| 01/27 | 1,243 | 1,249 | 1,243 | 1,245 | 0% | 700 | 110億3941万 | +2.89% | 4.37 | 0.43 |
| 01/26 | 1,240 | 1,254 | 1,240 | 1,245 | -1.19% | 7,600 | 110億3941万 | +3.15% | 4.37 | 0.43 |
| 01/23 | 1,243 | 1,260 | 1,236 | 1,260 | +1.29% | 9,800 | 111億7242万 | +4.65% | 4.42 | 0.43 |
| 01/22 | 1,223 | 1,245 | 1,223 | 1,244 | +2.81% | 9,800 | 110億3054万 | +3.58% | 4.37 | 0.43 |
| 01/21 | 1,221 | 1,224 | 1,210 | 1,210 | -0.82% | 3,600 | 107億2907万 | +1% | 4.25 | 0.41 |
| 01/20 | 1,208 | 1,220 | 1,195 | 1,220 | +1.67% | 9,100 | 108億1774万 | +2.01% | 4.28 | 0.42 |
| 01/19 | 1,211 | 1,211 | 1,200 | 1,200 | +0.42% | 2,600 | 106億4040万 | +0.5% | 4.21 | 0.41 |
| 01/16 | 1,220 | 1,220 | 1,178 | 1,195 | -0.99% | 13,300 | 105億9606万 | +0.08% | 4.19 | 0.41 |
| 01/15 | 1,214 | 1,223 | 1,199 | 1,207 | -0.66% | 7,600 | 107億246万 | +1.17% | 4.24 | 0.41 |
| 01/14 | 1,223 | 1,225 | 1,215 | 1,215 | -0.65% | 4,900 | 107億7340万 | +1.84% | 4.26 | 0.42 |
| 01/13 | 1,224 | 1,225 | 1,220 | 1,223 | -0.16% | 2,600 | 108億4434万 | +2.51% | 4.29 | 0.42 |
| 01/09 | 1,210 | 1,234 | 1,207 | 1,225 | +1.49% | 14,600 | 108億6207万 | +2.68% | 4.3 | 0.42 |
| 01/08 | 1,200 | 1,210 | 1,196 | 1,207 | +0.58% | 4,500 | 107億246万 | +1.17% | 4.24 | 0.41 |
| 01/07 | 1,199 | 1,200 | 1,199 | 1,200 | +0.42% | 600 | 106億4040万 | +0.67% | 4.21 | 0.41 |
| 01/06 | 1,205 | 1,205 | 1,195 | 1,195 | -1.65% | 8,300 | 105億9606万 | +0.34% | 4.19 | 0.41 |
| 01/05 | 1,224 | 1,224 | 1,205 | 1,215 | +1.25% | 6,500 | 107億7340万 | +2.1% | 4.26 | 0.42 |
| 2014 |
| 12/30 | 1,200 | 1,208 | 1,191 | 1,200 | 0% | 1,500 | 106億4040万 | +1.01% | 4.19 | 0.41 |
| 12/29 | 1,210 | 1,210 | 1,195 | 1,200 | 0% | 3,500 | 106億4040万 | +1.1% | 4.19 | 0.41 |
| 12/26 | 1,199 | 1,200 | 1,198 | 1,200 | +0.67% | 600 | 106億4040万 | +1.27% | 4.19 | 0.41 |
| 12/25 | 1,204 | 1,205 | 1,182 | 1,192 | -0.67% | 9,300 | 105億6946万 | +0.76% | 4.16 | 0.41 |
| 12/24 | 1,224 | 1,224 | 1,200 | 1,200 | -0.33% | 13,800 | 106億4040万 | +1.52% | 4.19 | 0.41 |
| 12/22 | 1,196 | 1,206 | 1,181 | 1,204 | 0% | 9,900 | 106億7586万 | +2.03% | 4.2 | 0.41 |
| 12/19 | 1,198 | 1,212 | 1,190 | 1,204 | +1.69% | 3,400 | 106億7586万 | +2.21% | 4.2 | 0.41 |
| 12/18 | 1,178 | 1,188 | 1,171 | 1,184 | +1.11% | 3,200 | 104億9852万 | +0.59% | 4.13 | 0.4 |
| 12/17 | 1,174 | 1,174 | 1,168 | 1,171 | +0.95% | 900 | 103億8325万 | -0.43% | 4.08 | 0.4 |
| 12/16 | 1,175 | 1,175 | 1,155 | 1,160 | -1.36% | 1,900 | 102億8572万 | -1.36% | 4.05 | 0.39 |
| 12/15 | 1,173 | 1,182 | 1,170 | 1,176 | -0.68% | 7,000 | 104億2759万 | -0.08% | 4.1 | 0.4 |
| 12/12 | 1,163 | 1,185 | 1,163 | 1,184 | +1.54% | 4,700 | 104億9852万 | +0.68% | 4.13 | 0.4 |
| 12/11 | 1,165 | 1,166 | 1,150 | 1,166 | 0% | 3,700 | 103億3892万 | -0.85% | 4.07 | 0.4 |
| 12/10 | 1,179 | 1,179 | 1,165 | 1,166 | -0.34% | 7,100 | 103億3892万 | -0.93% | 4.07 | 0.4 |
| 12/09 | 1,186 | 1,186 | 1,170 | 1,170 | -1.35% | 6,000 | 103億7439万 | -0.68% | 4.08 | 0.4 |
| 12/08 | 1,186 | 1,200 | 1,172 | 1,186 | 0% | 9,700 | 105億1626万 | +0.76% | 4.14 | 0.4 |
| 12/05 | 1,198 | 1,198 | 1,170 | 1,186 | -1.08% | 3,800 | 105億1626万 | +0.85% | 4.14 | 0.4 |
| 12/04 | 1,205 | 1,206 | 1,163 | 1,199 | -0.5% | 30,300 | 106億3153万 | +2.13% | 4.18 | 0.41 |
| 12/03 | 1,240 | 1,245 | 1,190 | 1,205 | -2.43% | 7,200 | 106億8473万 | +2.82% | 4.2 | 0.41 |
| 12/02 | 1,224 | 1,235 | 1,210 | 1,235 | +2.07% | 4,300 | 109億5074万 | +5.56% | 4.31 | 0.42 |
| 12/01 | 1,204 | 1,222 | 1,179 | 1,210 | +0.5% | 8,500 | 107億2907万 | +3.68% | 4.22 | 0.41 |
| 11/28 | 1,195 | 1,208 | 1,190 | 1,204 | +2.47% | 2,900 | 106億7586万 | +3.35% | 4.2 | 0.41 |
| 11/27 | 1,162 | 1,190 | 1,162 | 1,175 | +1.29% | 3,400 | 104億1872万 | +1.03% | 4.1 | 0.4 |
| 11/26 | 1,160 | 1,162 | 1,159 | 1,160 | -0.77% | 5,600 | 102億8572万 | -0.17% | 4.05 | 0.39 |
| 11/25 | 1,163 | 1,169 | 1,150 | 1,169 | +0.78% | 9,800 | 103億6552万 | +0.52% | 4.08 | 0.4 |
| 11/21 | 1,153 | 1,160 | 1,148 | 1,160 | +0.61% | 3,400 | 102億8572万 | -0.26% | 4.05 | 0.39 |
| 11/20 | 1,166 | 1,166 | 1,153 | 1,153 | -1.03% | 7,500 | 102億2365万 | -0.77% | 4.02 | 0.39 |
| 11/19 | 1,170 | 1,170 | 1,152 | 1,165 | -0.43% | 1,600 | 103億3005万 | +0.17% | 4.06 | 0.4 |
| 11/18 | 1,165 | 1,185 | 1,135 | 1,170 | +2.81% | 5,000 | 103億7439万 | +0.6% | 4.08 | 0.4 |
| 11/17 | 1,162 | 1,162 | 1,137 | 1,138 | -2.07% | 6,800 | 100億9064万 | -2.23% | 3.97 | 0.39 |
| 11/14 | 1,177 | 1,177 | 1,160 | 1,162 | -1.27% | 9,300 | 103億345万 | -0.34% | 4.05 | 0.4 |
| 11/13 | 1,181 | 1,183 | 1,172 | 1,177 | +1.03% | 8,900 | 104億3645万 | +0.86% | 4.11 | 0.4 |
| 11/12 | 1,152 | 1,180 | 1,144 | 1,165 | +0.34% | 10,800 | 103億3005万 | -0.34% | 4.06 | 0.4 |
| 11/11 | 1,160 | 1,195 | 1,153 | 1,161 | -1.61% | 15,700 | 102億9458万 | -0.94% | 4.05 | 0.4 |
| 11/10 | 1,160 | 1,180 | 1,146 | 1,180 | +1.72% | 2,900 | 104億6306万 | +0.51% | 4.12 | 0.4 |
| 11/07 | 1,173 | 1,190 | 1,160 | 1,160 | -1.69% | 15,000 | 102億8572万 | -1.28% | 4.05 | 0.39 |
| 11/06 | 1,199 | 1,205 | 1,180 | 1,180 | 0% | 3,300 | 104億6306万 | +0.25% | 4.12 | 0.4 |
| 11/05 | 1,200 | 1,200 | 1,180 | 1,180 | -1.83% | 1,700 | 104億6306万 | +0.17% | 4.12 | 0.4 |
| 11/04 | 1,160 | 1,202 | 1,160 | 1,202 | +4.07% | 5,600 | 106億5813万 | +1.86% | 4.19 | 0.41 |
| 10/31 | 1,153 | 1,155 | 1,134 | 1,155 | +1.05% | 7,100 | 102億4138万 | -2.28% | 4.03 | 0.39 |
