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 | 1,098 | 1,111 | 1,080 | 1,085 | -0.28% | 87,700 | 476億6541万 | -3.47% | 10.24 | 0.45 |
| 03/30 | 1,109 | 1,109 | 1,071 | 1,088 | -2.94% | 117,000 | 477億9721万 | -3.2% | 10.26 | 0.46 |
| 03/27 | 1,138 | 1,149 | 1,110 | 1,121 | -1.32% | 68,200 | 492億4694万 | -0.27% | 10.58 | 0.47 |
| 03/26 | 1,145 | 1,148 | 1,120 | 1,136 | -1.56% | 94,000 | 499億591万 | +1.25% | 10.72 | 0.48 |
| 03/25 | 1,153 | 1,158 | 1,147 | 1,154 | +0.09% | 73,000 | 506億9667万 | +2.94% | 10.89 | 0.48 |
| 03/24 | 1,139 | 1,158 | 1,139 | 1,153 | +0.79% | 107,100 | 506億5274万 | +3.13% | 10.88 | 0.48 |
| 03/23 | 1,133 | 1,160 | 1,133 | 1,144 | +0.97% | 107,300 | 502億5736万 | +2.6% | 10.79 | 0.48 |
| 03/20 | 1,127 | 1,136 | 1,127 | 1,133 | 0% | 39,800 | 497億7411万 | +2.07% | 10.69 | 0.47 |
| 03/19 | 1,130 | 1,137 | 1,121 | 1,133 | +0.35% | 46,600 | 497億7411万 | +2.35% | 10.69 | 0.47 |
| 03/18 | 1,146 | 1,146 | 1,118 | 1,129 | -1.48% | 122,600 | 495億9839万 | +2.36% | 10.65 | 0.47 |
| 03/17 | 1,150 | 1,155 | 1,137 | 1,146 | +0.26% | 109,400 | 503億4522万 | +4.18% | 10.81 | 0.48 |
| 03/16 | 1,150 | 1,154 | 1,114 | 1,143 | -0.61% | 147,300 | 502億1343万 | +4.29% | 10.78 | 0.48 |
| 03/13 | 1,150 | 1,150 | 1,135 | 1,150 | 0% | 168,300 | 505億2094万 | +5.41% | 10.85 | 0.48 |
| 03/12 | 1,140 | 1,160 | 1,134 | 1,150 | +1.68% | 116,300 | 505億2094万 | +5.7% | 10.85 | 0.48 |
| 03/11 | 1,130 | 1,141 | 1,118 | 1,131 | -0.18% | 83,200 | 496億8625万 | +4.34% | 10.67 | 0.47 |
| 03/10 | 1,137 | 1,148 | 1,124 | 1,133 | +0.09% | 100,100 | 497億7411万 | +4.62% | 10.69 | 0.47 |
| 03/09 | 1,135 | 1,139 | 1,121 | 1,132 | -0.61% | 62,900 | 497億3018万 | +4.72% | 10.68 | 0.47 |
| 03/06 | 1,130 | 1,145 | 1,112 | 1,139 | +0.98% | 182,100 | 500億3770万 | +5.37% | 10.75 | 0.48 |
| 03/05 | 1,104 | 1,134 | 1,104 | 1,128 | +1.62% | 199,300 | 495億5446万 | +4.35% | 10.64 | 0.47 |
| 03/04 | 1,108 | 1,118 | 1,092 | 1,110 | -1.16% | 171,500 | 487億6369万 | +2.59% | 10.47 | 0.47 |
| 03/03 | 1,099 | 1,126 | 1,095 | 1,123 | +2.09% | 145,400 | 493億3480万 | +3.6% | 10.59 | 0.47 |
| 03/02 | 1,099 | 1,113 | 1,089 | 1,100 | +0.46% | 112,500 | 483億2438万 | +1.29% | 10.38 | 0.46 |
| 02/27 | 1,088 | 1,099 | 1,071 | 1,095 | +0.83% | 158,400 | 481億472万 | +0.64% | 10.33 | 0.46 |
| 02/26 | 1,077 | 1,087 | 1,062 | 1,086 | +2.26% | 89,400 | 477億934万 | -0.37% | 10.25 | 0.46 |
| 02/25 | 1,090 | 1,090 | 1,059 | 1,062 | -1.67% | 134,400 | 466億5499万 | -2.66% | 10.02 | 0.45 |
| 02/24 | 1,087 | 1,088 | 1,073 | 1,080 | -0.09% | 59,400 | 474億4576万 | -1.19% | 10.19 | 0.45 |
| 02/23 | 1,089 | 1,102 | 1,077 | 1,081 | -0.28% | 98,100 | 474億8969万 | -1.28% | 10.2 | 0.45 |
| 02/20 | 1,110 | 1,113 | 1,076 | 1,084 | -2.17% | 107,100 | 476億2148万 | -1% | 10.23 | 0.45 |
| 02/19 | 1,087 | 1,110 | 1,081 | 1,108 | +2.21% | 125,600 | 486億7583万 | +1.09% | 10.45 | 0.46 |
| 02/18 | 1,083 | 1,089 | 1,071 | 1,084 | +2.17% | 105,200 | 476億2148万 | -1.09% | 10.23 | 0.45 |
| 02/17 | 1,043 | 1,071 | 1,041 | 1,061 | +2.12% | 94,100 | 466億1106万 | -3.37% | 10.01 | 0.44 |
| 02/16 | 1,042 | 1,052 | 1,034 | 1,039 | -0.19% | 114,200 | 456億4457万 | -5.63% | 9.8 | 0.44 |
| 02/13 | 1,050 | 1,053 | 1,036 | 1,041 | 0% | 72,200 | 457億3244万 | -5.79% | 9.82 | 0.44 |
| 02/12 | 1,060 | 1,060 | 1,035 | 1,041 | -0.1% | 109,500 | 457億3244万 | -6.22% | 9.82 | 0.44 |
| 02/10 | 1,041 | 1,050 | 1,029 | 1,042 | -0.67% | 65,400 | 457億7637万 | -6.46% | 9.83 | 0.44 |
| 02/09 | 1,039 | 1,056 | 1,034 | 1,049 | +2.04% | 115,400 | 460億8389万 | -6.26% | 9.9 | 0.44 |
| 02/06 | 1,063 | 1,063 | 1,022 | 1,028 | -3.2% | 149,200 | 451億6133万 | -8.46% | 9.7 | 0.43 |
| 02/05 | 1,065 | 1,077 | 1,053 | 1,062 | -0.75% | 78,000 | 466億5499万 | -5.85% | 10.02 | 0.45 |
| 02/04 | 1,092 | 1,105 | 1,066 | 1,070 | -2.28% | 134,800 | 470億644万 | -5.39% | 10.09 | 0.45 |
| 02/03 | 1,111 | 1,111 | 1,082 | 1,095 | +0.37% | 205,400 | 481億472万 | -3.44% | 10.33 | 0.46 |
| 02/02 | 1,134 | 1,138 | 1,051 | 1,091 | -3.19% | 359,000 | 479億2900万 | -3.88% | 10.29 | 0.46 |
| 01/30 | 1,160 | 1,168 | 1,123 | 1,127 | -0.62% | 283,400 | 495億1053万 | -0.88% | 10.63 | 0.47 |
| 01/29 | 1,146 | 1,175 | 1,120 | 1,134 | -2.24% | 1,008,900 | 498億1804万 | -0.18% | 10.7 | 0.48 |
| 01/28 | 1,163 | 1,170 | 1,158 | 1,160 | -0.26% | 228,200 | 509億6026万 | +2.29% | 10.94 | 0.49 |
| 01/27 | 1,167 | 1,167 | 1,149 | 1,163 | -0.51% | 157,000 | 510億9205万 | +2.92% | 10.97 | 0.49 |
| 01/26 | 1,143 | 1,171 | 1,126 | 1,169 | +2.45% | 145,000 | 513億5564万 | +3.82% | 11.03 | 0.49 |
| 01/23 | 1,148 | 1,148 | 1,134 | 1,141 | +0.09% | 76,000 | 501億2556万 | +1.69% | 10.76 | 0.48 |
| 01/22 | 1,100 | 1,152 | 1,100 | 1,140 | +2.33% | 138,700 | 500億8163万 | +1.79% | 10.75 | 0.48 |
| 01/21 | 1,133 | 1,138 | 1,107 | 1,114 | -1.68% | 97,100 | 489億3942万 | -0.36% | 10.51 | 0.47 |
| 01/20 | 1,109 | 1,142 | 1,109 | 1,133 | +2.26% | 101,900 | 497億7411万 | +1.34% | 10.69 | 0.47 |
| 01/19 | 1,080 | 1,113 | 1,075 | 1,108 | +2.69% | 97,900 | 486億7583万 | -0.89% | 10.45 | 0.46 |
| 01/16 | 1,107 | 1,119 | 1,066 | 1,079 | -4.43% | 232,300 | 474億182万 | -3.57% | 10.18 | 0.45 |
| 01/15 | 1,109 | 1,145 | 1,109 | 1,129 | +2.45% | 129,800 | 495億9839万 | +0.71% | 10.65 | 0.47 |
| 01/14 | 1,120 | 1,124 | 1,095 | 1,102 | -2.65% | 124,200 | 484億1224万 | -1.78% | 10.4 | 0.46 |
| 01/13 | 1,140 | 1,145 | 1,124 | 1,132 | -0.18% | 200,700 | 497億3018万 | +0.62% | 10.68 | 0.47 |
| 01/09 | 1,153 | 1,153 | 1,122 | 1,134 | -1.56% | 101,000 | 498億1804万 | +0.71% | 10.7 | 0.48 |
| 01/08 | 1,154 | 1,155 | 1,142 | 1,152 | +0.26% | 63,900 | 506億881万 | +2.13% | 10.87 | 0.48 |
| 01/07 | 1,150 | 1,164 | 1,144 | 1,149 | +0.26% | 80,100 | 504億7701万 | +1.77% | 10.84 | 0.48 |
| 01/06 | 1,165 | 1,165 | 1,143 | 1,146 | -2.22% | 128,100 | 503億4522万 | +1.42% | 10.81 | 0.48 |
| 01/05 | 1,150 | 1,174 | 1,140 | 1,172 | +2.09% | 182,400 | 514億8743万 | +3.53% | 11.06 | 0.49 |
| 2014 |
| 12/30 | 1,149 | 1,150 | 1,142 | 1,148 | -0.17% | 102,800 | 504億3308万 | +1.32% | 10.83 | 0.48 |
| 12/29 | 1,148 | 1,152 | 1,143 | 1,150 | +0.61% | 131,500 | 505億2094万 | +1.41% | 10.85 | 0.48 |
| 12/26 | 1,150 | 1,150 | 1,135 | 1,143 | +0.35% | 98,000 | 502億1343万 | +0.79% | 10.78 | 0.48 |
| 12/25 | 1,148 | 1,148 | 1,110 | 1,139 | +1.06% | 142,500 | 500億3770万 | +0.26% | 10.75 | 0.48 |
| 12/24 | 1,125 | 1,129 | 1,121 | 1,127 | +0.36% | 93,700 | 495億1053万 | -0.88% | 10.63 | 0.47 |
| 12/22 | 1,115 | 1,127 | 1,100 | 1,123 | +1.45% | 75,500 | 493億3480万 | -1.4% | 10.59 | 0.47 |
| 12/19 | 1,116 | 1,129 | 1,095 | 1,107 | +1.1% | 115,400 | 486億3190万 | -2.98% | 10.44 | 0.46 |
| 12/18 | 1,080 | 1,099 | 1,074 | 1,095 | +3.4% | 121,500 | 481億472万 | -4.12% | 10.33 | 0.46 |
| 12/17 | 1,054 | 1,075 | 1,050 | 1,059 | 0% | 80,900 | 465億2320万 | -7.43% | 9.99 | 0.44 |
| 12/16 | 1,071 | 1,071 | 1,050 | 1,059 | -1.58% | 93,000 | 465億2320万 | -7.67% | 9.99 | 0.44 |
| 12/15 | 1,081 | 1,095 | 1,075 | 1,076 | -0.83% | 59,600 | 472億7003万 | -6.52% | 10.15 | 0.45 |
| 12/12 | 1,100 | 1,116 | 1,082 | 1,085 | -1.27% | 118,100 | 476億6541万 | -5.98% | 10.24 | 0.45 |
| 12/11 | 1,091 | 1,099 | 1,062 | 1,099 | +0.37% | 59,600 | 482億8045万 | -4.93% | 10.37 | 0.46 |
| 12/10 | 1,117 | 1,122 | 1,088 | 1,095 | -3.44% | 125,000 | 481億472万 | -5.52% | 10.33 | 0.46 |
| 12/09 | 1,135 | 1,139 | 1,123 | 1,134 | -0.09% | 58,100 | 498億1804万 | -2.41% | 10.7 | 0.48 |
| 12/08 | 1,150 | 1,150 | 1,135 | 1,135 | -0.7% | 155,700 | 498億6198万 | -2.16% | 10.71 | 0.48 |
| 12/05 | 1,120 | 1,153 | 1,102 | 1,143 | -0.87% | 497,600 | 502億1343万 | -1.21% | 10.78 | 0.48 |
| 12/04 | 1,166 | 1,168 | 1,143 | 1,153 | -0.6% | 98,400 | 506億5274万 | 0% | 10.88 | 0.48 |
| 12/03 | 1,167 | 1,178 | 1,157 | 1,160 | -1.11% | 47,900 | 509億6026万 | +1.13% | 10.94 | 0.49 |
| 12/02 | 1,167 | 1,180 | 1,164 | 1,173 | +0.17% | 60,400 | 515億3136万 | +2.89% | 11.07 | 0.49 |
| 12/01 | 1,180 | 1,187 | 1,162 | 1,171 | -0.59% | 78,000 | 514億4350万 | +3.45% | 11.05 | 0.49 |
| 11/28 | 1,178 | 1,189 | 1,174 | 1,178 | +0.34% | 63,000 | 517億5102万 | +4.8% | 11.11 | 0.49 |
| 11/27 | 1,180 | 1,192 | 1,172 | 1,174 | -1.51% | 45,500 | 515億7529万 | +5.2% | 11.08 | 0.49 |
| 11/26 | 1,193 | 1,193 | 1,182 | 1,192 | -0.25% | 38,600 | 523億6606万 | +7.48% | 11.25 | 0.5 |
| 11/25 | 1,180 | 1,195 | 1,168 | 1,195 | +1.27% | 112,500 | 524億9785万 | +8.54% | 11.27 | 0.5 |
| 11/21 | 1,160 | 1,180 | 1,156 | 1,180 | +1.2% | 32,200 | 518億3888万 | +8.06% | 11.13 | 0.49 |
| 11/20 | 1,196 | 1,196 | 1,156 | 1,166 | -1.69% | 166,800 | 512億2384万 | +7.66% | 11 | 0.49 |
| 11/19 | 1,185 | 1,188 | 1,165 | 1,186 | +1.28% | 44,500 | 521億247万 | +10.22% | 11.19 | 0.5 |
| 11/18 | 1,161 | 1,171 | 1,161 | 1,171 | +0.86% | 29,900 | 514億4350万 | +9.75% | 11.05 | 0.49 |
| 11/17 | 1,182 | 1,182 | 1,156 | 1,161 | -0.85% | 49,500 | 510億419万 | +9.53% | 10.95 | 0.49 |
| 11/14 | 1,168 | 1,180 | 1,140 | 1,171 | +1.74% | 98,700 | 514億4350万 | +11.21% | 11.05 | 0.49 |
| 11/13 | 1,117 | 1,170 | 1,117 | 1,151 | +2.31% | 112,100 | 505億6488万 | +10.04% | 10.86 | 0.48 |
| 11/12 | 1,160 | 1,178 | 1,118 | 1,125 | -0.71% | 235,600 | 494億2266万 | +8.07% | 10.61 | 0.47 |
| 11/11 | 1,154 | 1,160 | 1,119 | 1,133 | -3.08% | 52,100 | 497億7411万 | +9.26% | 10.69 | 0.47 |
| 11/10 | 1,145 | 1,169 | 1,140 | 1,169 | +1.3% | 41,800 | 513億5564万 | +13.17% | 11.03 | 0.49 |
| 11/07 | 1,155 | 1,162 | 1,141 | 1,154 | +0.96% | 67,400 | 506億9667万 | +12.48% | 10.89 | 0.48 |
| 11/06 | 1,142 | 1,168 | 1,139 | 1,143 | -1.72% | 81,400 | 502億1343万 | +11.84% | 10.78 | 0.48 |
| 11/05 | 1,158 | 1,171 | 1,153 | 1,163 | +0.43% | 63,700 | 510億9205万 | +14.24% | 10.97 | 0.49 |
| 11/04 | 1,110 | 1,164 | 1,102 | 1,158 | +5.95% | 203,000 | 508億7239万 | +14.2% | 10.92 | 0.49 |
| 10/31 | 1,075 | 1,101 | 1,053 | 1,093 | +2.34% | 83,800 | 480億1686万 | +8.11% | 10.31 | 0.46 |
