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 | 92 | 95 | 91 | 91 | -1.09% | 436,400 | 85億720万 | -12.5% | 16.38 | 1.67 |
| 03/30 | 96 | 99 | 92 | 92 | -6.12% | 559,300 | 86億69万 | -12.38% | 16.56 | 1.69 |
| 03/27 | 100 | 100 | 94 | 98 | -2% | 568,400 | 91億6160万 | -8.41% | 17.64 | 1.8 |
| 03/26 | 100 | 101 | 100 | 100 | -0.99% | 238,500 | 93億4858万 | -6.54% | 18 | 1.83 |
| 03/25 | 102 | 102 | 100 | 101 | -0.98% | 239,700 | 94億4206万 | -5.61% | 18.18 | 1.85 |
| 03/24 | 103 | 103 | 100 | 102 | -0.97% | 376,100 | 95億3555万 | -4.67% | 18.36 | 1.87 |
| 03/23 | 103 | 103 | 101 | 103 | +3% | 310,900 | 96億2903万 | -2.83% | 18.54 | 1.89 |
| 03/20 | 99 | 102 | 99 | 100 | 0% | 315,600 | 93億4858万 | -4.76% | 18 | 1.83 |
| 03/19 | 103 | 103 | 98 | 100 | -2.91% | 719,200 | 93億4858万 | -3.85% | 18 | 1.83 |
| 03/18 | 105 | 106 | 101 | 103 | -1.9% | 887,000 | 96億2903万 | 0% | 18.54 | 1.89 |
| 03/17 | 106 | 107 | 105 | 105 | -0.94% | 381,000 | 98億1600万 | +2.94% | 18.9 | 1.92 |
| 03/16 | 106 | 109 | 104 | 106 | 0% | 1,176,900 | 99億949万 | +6% | 19.08 | 1.94 |
| 03/13 | 110 | 111 | 106 | 106 | -3.64% | 841,300 | 99億949万 | +8.16% | 19.08 | 1.94 |
| 03/12 | 103 | 113 | 103 | 110 | +4.76% | 2,707,100 | 102億8343万 | +13.4% | 19.8 | 2.01 |
| 03/11 | 99 | 108 | 98 | 105 | +5% | 1,764,900 | 98億1600万 | +10.53% | 18.9 | 1.92 |
| 03/10 | 102 | 102 | 99 | 100 | -0.99% | 615,200 | 93億4858万 | +7.53% | 18 | 1.83 |
| 03/09 | 101 | 104 | 100 | 101 | -1.94% | 851,400 | 94億4206万 | +10.99% | 18.18 | 1.85 |
| 03/06 | 105 | 108 | 103 | 103 | -0.96% | 672,800 | 96億2903万 | +14.44% | 18.54 | 1.89 |
| 03/05 | 104 | 107 | 103 | 104 | +1.96% | 1,069,900 | 97億2252万 | +18.18% | 18.72 | 1.91 |
| 03/04 | 106 | 106 | 100 | 102 | -3.77% | 2,197,800 | 95億3555万 | +18.6% | 18.36 | 1.87 |
| 03/03 | 112 | 112 | 105 | 106 | -6.19% | 1,595,000 | 99億949万 | +24.71% | 19.08 | 1.94 |
| 03/02 | 118 | 118 | 109 | 113 | -4.24% | 2,283,000 | 105億6389万 | +36.14% | 20.34 | 2.07 |
| 02/27 | 116 | 120 | 115 | 118 | -4.07% | 2,824,100 | 110億3132万 | +45.68% | 21.24 | 2.16 |
| 02/26 | 117 | 130 | 117 | 123 | +3.36% | 6,747,300 | 114億9875万 | +55.7% | 22.14 | 2.25 |
| 02/25 | 114 | 124 | 112 | 119 | +1.71% | 3,099,000 | 111億2481万 | +56.58% | 21.42 | 2.18 |
| 02/24 | 114 | 120 | 111 | 117 | -0.85% | 3,229,100 | 109億3783万 | +58.11% | 21.06 | 2.14 |
| 02/23 | 123 | 129 | 109 | 118 | +2.61% | 8,907,300 | 110億3132万 | +63.89% | 21.24 | 2.16 |
| 02/20 | 106 | 146 | 103 | 115 | +12.75% | 27,778,600 | 107億5086万 | +64.29% | 20.7 | 2.11 |
| 02/19 | 88 | 103 | 87 | 102 | +10.87% | 10,956,000 | 95億3555万 | +50% | 18.36 | 1.87 |
| 02/18 | 80 | 97 | 79 | 92 | +17.95% | 15,718,700 | 86億69万 | +39.39% | 16.56 | 1.69 |
| 02/17 | 77 | 79 | 74 | 78 | +1.3% | 2,823,100 | 72億9189万 | +20% | 14.04 | 1.43 |
| 02/16 | 82 | 83 | 77 | 77 | -6.1% | 3,753,200 | 71億9840万 | +20.31% | 13.86 | 1.41 |
| 02/13 | 81 | 94 | 77 | 82 | +20.59% | 26,244,400 | 76億6583万 | +28.13% | 14.76 | 1.5 |
| 02/12 | 70 | 72 | 67 | 68 | -2.86% | 2,190,000 | 63億5703万 | +7.94% | 12.24 | 1.25 |
| 02/10 | 66 | 70 | 65 | 70 | +6.06% | 1,476,700 | 65億4400万 | +11.11% | 12.6 | 1.28 |
| 02/09 | 62 | 67 | 62 | 66 | +4.76% | 1,363,500 | 61億7006万 | +4.76% | 11.88 | 1.21 |
| 02/06 | 61 | 63 | 61 | 63 | +3.28% | 273,800 | 58億8960万 | 0% | 11.34 | 1.15 |
| 02/05 | 61 | 62 | 60 | 61 | 0% | 142,900 | 57億263万 | -3.17% | 10.98 | 1.12 |
| 02/04 | 60 | 62 | 60 | 61 | +1.67% | 255,800 | 57億263万 | -3.17% | 10.98 | 1.12 |
| 02/03 | 62 | 62 | 60 | 60 | -3.23% | 315,800 | 56億914万 | -4.76% | 10.8 | 1.1 |
| 02/02 | 62 | 62 | 61 | 62 | 0% | 75,800 | 57億9611万 | -1.59% | 11.16 | 1.14 |
| 01/30 | 62 | 63 | 61 | 62 | 0% | 300,000 | 57億9611万 | -1.59% | 11.16 | 1.14 |
| 01/29 | 62 | 63 | 61 | 62 | 0% | 604,100 | 57億9611万 | -1.59% | 11.16 | 1.14 |
| 01/28 | 62 | 63 | 62 | 62 | 0% | 124,600 | 57億9611万 | -1.59% | 11.16 | 1.14 |
| 01/27 | 62 | 63 | 61 | 62 | -1.59% | 544,500 | 57億9611万 | -1.59% | 11.16 | 1.14 |
| 01/26 | 63 | 63 | 62 | 63 | 0% | 467,200 | 58億8960万 | -1.56% | 11.34 | 1.15 |
| 01/23 | 63 | 64 | 62 | 63 | 0% | 312,600 | 58億8960万 | -1.56% | 11.34 | 1.15 |
| 01/22 | 63 | 63 | 62 | 63 | 0% | 288,700 | 58億8960万 | -1.56% | 11.34 | 1.15 |
| 01/21 | 63 | 63 | 62 | 63 | +1.61% | 162,200 | 58億8960万 | -1.56% | 11.34 | 1.15 |
| 01/20 | 62 | 63 | 61 | 62 | 0% | 84,000 | 57億9611万 | -3.13% | 11.16 | 1.14 |
| 01/19 | 63 | 63 | 61 | 62 | -1.59% | 412,300 | 57億9611万 | -3.13% | 11.16 | 1.14 |
| 01/16 | 63 | 63 | 62 | 63 | 0% | 144,900 | 58億8960万 | -3.08% | 11.34 | 1.15 |
| 01/15 | 63 | 64 | 62 | 63 | -1.56% | 161,800 | 58億8960万 | -3.08% | 11.34 | 1.15 |
| 01/14 | 62 | 64 | 62 | 64 | +1.59% | 261,900 | 59億8309万 | -1.54% | 11.52 | 1.17 |
| 01/13 | 64 | 64 | 62 | 63 | 0% | 537,500 | 58億8960万 | -3.08% | 11.34 | 1.15 |
| 01/09 | 64 | 64 | 63 | 63 | -1.56% | 133,400 | 58億8960万 | -3.08% | 11.34 | 1.15 |
| 01/08 | 64 | 64 | 63 | 64 | 0% | 119,700 | 59億8309万 | -1.54% | 11.52 | 1.17 |
| 01/07 | 63 | 64 | 63 | 64 | 0% | 214,300 | 59億8309万 | -1.54% | 11.52 | 1.17 |
| 01/06 | 64 | 64 | 63 | 64 | 0% | 125,600 | 59億8309万 | -1.54% | 11.52 | 1.17 |
| 01/05 | 64 | 64 | 63 | 64 | 0% | 115,800 | 59億8309万 | -1.54% | 11.52 | 1.17 |
| 2014 |
| 12/30 | 64 | 65 | 63 | 64 | 0% | 285,400 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/29 | 64 | 65 | 64 | 64 | 0% | 136,700 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/26 | 63 | 65 | 63 | 64 | 0% | 421,200 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/25 | 63 | 65 | 63 | 64 | 0% | 371,200 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/24 | 64 | 64 | 63 | 64 | -1.54% | 273,300 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/22 | 64 | 65 | 63 | 65 | +1.56% | 684,100 | 60億7657万 | 0% | 12.57 | 1.28 |
| 12/19 | 64 | 65 | 64 | 64 | 0% | 142,000 | 59億8309万 | -1.54% | 12.38 | 1.26 |
| 12/18 | 64 | 65 | 63 | 64 | 0% | 473,500 | 59億8309万 | -3.03% | 12.38 | 1.26 |
| 12/17 | 64 | 65 | 64 | 64 | -1.54% | 635,400 | 59億8309万 | -3.03% | 12.38 | 1.26 |
| 12/16 | 65 | 66 | 63 | 65 | 0% | 710,500 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 12/15 | 66 | 66 | 65 | 65 | -1.52% | 133,500 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 12/12 | 67 | 67 | 65 | 66 | -1.49% | 220,200 | 61億7006万 | 0% | 12.77 | 1.3 |
| 12/11 | 65 | 68 | 64 | 67 | +1.52% | 607,700 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 12/10 | 65 | 67 | 64 | 66 | -1.49% | 785,100 | 61億7006万 | 0% | 12.77 | 1.3 |
| 12/09 | 68 | 68 | 65 | 67 | -1.47% | 1,583,200 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 12/08 | 67 | 68 | 66 | 68 | +1.49% | 621,600 | 63億5703万 | +3.03% | 13.15 | 1.34 |
| 12/05 | 67 | 67 | 66 | 67 | 0% | 682,800 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 12/04 | 66 | 67 | 65 | 67 | +1.52% | 703,500 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 12/03 | 65 | 67 | 64 | 66 | +1.54% | 632,600 | 61億7006万 | 0% | 12.77 | 1.3 |
| 12/02 | 65 | 65 | 64 | 65 | 0% | 164,300 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 12/01 | 65 | 66 | 64 | 65 | 0% | 129,700 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 11/28 | 65 | 65 | 64 | 65 | 0% | 423,500 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 11/27 | 65 | 66 | 64 | 65 | 0% | 197,500 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 11/26 | 64 | 65 | 63 | 65 | +1.56% | 398,000 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 11/25 | 65 | 65 | 63 | 64 | -1.54% | 437,400 | 59億8309万 | -3.03% | 12.38 | 1.26 |
| 11/21 | 65 | 65 | 63 | 65 | -1.52% | 355,700 | 60億7657万 | -1.52% | 12.57 | 1.28 |
| 11/20 | 65 | 66 | 63 | 66 | 0% | 427,700 | 61億7006万 | +1.54% | 12.77 | 1.3 |
| 11/19 | 65 | 66 | 64 | 66 | 0% | 249,900 | 61億7006万 | +1.54% | 12.77 | 1.3 |
| 11/18 | 63 | 66 | 63 | 66 | +4.76% | 545,600 | 61億7006万 | +1.54% | 12.77 | 1.3 |
| 11/17 | 64 | 64 | 61 | 63 | -1.56% | 650,200 | 58億8960万 | -3.08% | 12.19 | 1.24 |
| 11/14 | 63 | 64 | 62 | 64 | -4.48% | 2,348,900 | 59億8309万 | -3.03% | 12.38 | 1.26 |
| 11/13 | 66 | 67 | 65 | 67 | +1.52% | 611,300 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 11/12 | 68 | 68 | 65 | 66 | -4.35% | 1,973,900 | 61億7006万 | 0% | 12.77 | 1.3 |
| 11/11 | 68 | 69 | 67 | 69 | 0% | 483,000 | 64億5052万 | +4.55% | 13.35 | 1.36 |
| 11/10 | 68 | 69 | 67 | 69 | +1.47% | 661,400 | 64億5052万 | +4.55% | 13.35 | 1.36 |
| 11/07 | 67 | 69 | 66 | 68 | +1.49% | 376,900 | 63億5703万 | +3.03% | 13.15 | 1.34 |
| 11/06 | 69 | 70 | 66 | 67 | -2.9% | 1,641,700 | 62億6354万 | +1.52% | 12.96 | 1.32 |
| 11/05 | 66 | 69 | 65 | 69 | +6.15% | 431,900 | 64億5052万 | +2.99% | 13.35 | 1.36 |
| 11/04 | 67 | 68 | 64 | 65 | 0% | 389,300 | 60億7657万 | -2.99% | 12.57 | 1.28 |
| 10/31 | 64 | 67 | 62 | 65 | +1.56% | 659,500 | 60億7657万 | -2.99% | 12.57 | 1.28 |
