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 | 1,899 | 1,908 | 1,871 | 1,879 | +0.91% | 61,400 | 1015億700万 | +3.81% | 9.09 | 0.95 |
| 03/30 | 1,850 | 1,872 | 1,832 | 1,862 | +1.42% | 73,100 | 1005億8863万 | +3.27% | 9.01 | 0.94 |
| 03/27 | 1,910 | 1,923 | 1,827 | 1,836 | -2.55% | 101,600 | 991億8406万 | +2.17% | 8.89 | 0.93 |
| 03/26 | 1,893 | 1,915 | 1,863 | 1,884 | -1% | 145,100 | 1017億7711万 | +5.13% | 9.12 | 0.95 |
| 03/25 | 1,961 | 1,961 | 1,894 | 1,903 | -2.41% | 117,700 | 1028億353万 | +6.61% | 9.21 | 0.96 |
| 03/24 | 1,945 | 1,965 | 1,903 | 1,950 | -0.86% | 121,500 | 1053億4255万 | +9.8% | 9.44 | 0.98 |
| 03/23 | 1,970 | 1,999 | 1,936 | 1,967 | +0.98% | 178,900 | 1062億6092万 | +11.44% | 9.52 | 0.99 |
| 03/20 | 1,885 | 1,948 | 1,866 | 1,948 | +4.79% | 122,500 | 1052億3451万 | +11.12% | 9.43 | 0.98 |
| 03/19 | 1,866 | 1,879 | 1,834 | 1,859 | -0.32% | 75,700 | 1004億2657万 | +6.66% | 9 | 0.94 |
| 03/18 | 1,843 | 1,877 | 1,841 | 1,865 | +2.64% | 76,300 | 1007億5070万 | +7.43% | 9.03 | 0.94 |
| 03/17 | 1,820 | 1,834 | 1,812 | 1,817 | +0.72% | 60,300 | 981億5765万 | +5.15% | 8.79 | 0.92 |
| 03/16 | 1,784 | 1,816 | 1,783 | 1,804 | +0.17% | 43,600 | 974億5537万 | +4.76% | 8.73 | 0.91 |
| 03/13 | 1,796 | 1,818 | 1,769 | 1,801 | +1.52% | 114,300 | 972億9330万 | +4.95% | 8.72 | 0.91 |
| 03/12 | 1,742 | 1,774 | 1,737 | 1,774 | +2.78% | 67,500 | 958億3471万 | +3.74% | 8.59 | 0.9 |
| 03/11 | 1,709 | 1,734 | 1,702 | 1,726 | +0.99% | 41,300 | 932億4166万 | +1.17% | 8.35 | 0.87 |
| 03/10 | 1,743 | 1,750 | 1,703 | 1,709 | -0.93% | 76,200 | 923億2329万 | +0.41% | 8.27 | 0.86 |
| 03/09 | 1,741 | 1,741 | 1,712 | 1,725 | -0.92% | 56,200 | 931億8764万 | +1.47% | 8.35 | 0.87 |
| 03/06 | 1,726 | 1,744 | 1,726 | 1,741 | +0.93% | 91,100 | 940億5199万 | +2.65% | 8.43 | 0.88 |
| 03/05 | 1,700 | 1,737 | 1,696 | 1,725 | -0.46% | 61,300 | 931億8764万 | +2.01% | 8.35 | 0.87 |
| 03/04 | 1,742 | 1,749 | 1,723 | 1,733 | -1.14% | 47,900 | 936億1982万 | +2.67% | 8.39 | 0.87 |
| 03/03 | 1,756 | 1,766 | 1,743 | 1,753 | +0.92% | 72,500 | 947億25万 | +4.1% | 8.48 | 0.89 |
| 03/02 | 1,740 | 1,757 | 1,730 | 1,737 | -1.14% | 37,000 | 938億3590万 | +3.52% | 8.41 | 0.88 |
| 02/27 | 1,758 | 1,764 | 1,745 | 1,757 | +0.06% | 96,000 | 949億1634万 | +5.08% | 8.5 | 0.89 |
| 02/26 | 1,741 | 1,757 | 1,737 | 1,756 | +1.15% | 61,000 | 948億6232万 | +5.47% | 8.5 | 0.89 |
| 02/25 | 1,712 | 1,736 | 1,712 | 1,736 | +1.52% | 63,900 | 937億8188万 | +4.64% | 8.4 | 0.88 |
| 02/24 | 1,715 | 1,715 | 1,698 | 1,710 | +0.77% | 48,300 | 923億7731万 | +3.39% | 8.28 | 0.86 |
| 02/23 | 1,721 | 1,731 | 1,677 | 1,697 | -1.51% | 76,900 | 916億7503万 | +2.91% | 8.21 | 0.86 |
| 02/20 | 1,722 | 1,724 | 1,699 | 1,723 | +0.58% | 43,000 | 930億7960万 | +4.81% | 8.34 | 0.87 |
| 02/19 | 1,685 | 1,721 | 1,675 | 1,713 | +2.33% | 79,800 | 925億3938万 | +4.45% | 8.29 | 0.86 |
| 02/18 | 1,690 | 1,706 | 1,652 | 1,674 | -0.12% | 104,000 | 904億3253万 | +2.39% | 8.1 | 0.85 |
| 02/17 | 1,662 | 1,686 | 1,656 | 1,676 | +0.24% | 51,500 | 905億4057万 | +2.63% | 8.11 | 0.85 |
| 02/16 | 1,691 | 1,692 | 1,668 | 1,672 | -1.12% | 34,500 | 903億2448万 | +2.51% | 8.09 | 0.84 |
| 02/13 | 1,699 | 1,699 | 1,662 | 1,691 | +0.65% | 72,200 | 913億5090万 | +3.74% | 8.18 | 0.85 |
| 02/12 | 1,699 | 1,703 | 1,661 | 1,680 | +1.08% | 68,700 | 907億5666万 | +3.26% | 8.13 | 0.85 |
| 02/10 | 1,689 | 1,713 | 1,649 | 1,662 | -0.84% | 72,700 | 897億8427万 | +2.34% | 8.04 | 0.84 |
| 02/09 | 1,680 | 1,694 | 1,660 | 1,676 | +1.15% | 109,600 | 905億4057万 | +3.08% | 8.11 | 0.85 |
| 02/06 | 1,668 | 1,670 | 1,652 | 1,657 | +0.12% | 21,900 | 895億1416万 | +1.78% | 8.02 | 0.84 |
| 02/05 | 1,685 | 1,693 | 1,635 | 1,655 | -0.3% | 69,300 | 894億611万 | +1.53% | 8.01 | 0.84 |
| 02/04 | 1,661 | 1,673 | 1,639 | 1,660 | +2.28% | 68,300 | 896億7622万 | +1.65% | 8.03 | 0.84 |
| 02/03 | 1,672 | 1,685 | 1,612 | 1,623 | -2.64% | 65,500 | 876億7742万 | -0.67% | 7.85 | 0.82 |
| 02/02 | 1,645 | 1,688 | 1,612 | 1,667 | +2.27% | 123,100 | 900億5438万 | +1.83% | 8.07 | 0.84 |
| 01/30 | 1,634 | 1,649 | 1,606 | 1,630 | +1.24% | 115,100 | 880億5557万 | -0.37% | 7.89 | 0.82 |
| 01/29 | 1,644 | 1,644 | 1,603 | 1,610 | -2.01% | 43,100 | 869億7513万 | -1.65% | 7.79 | 0.81 |
| 01/28 | 1,631 | 1,651 | 1,612 | 1,643 | +0.74% | 39,100 | 887億5785万 | +0.37% | 7.95 | 0.83 |
| 01/27 | 1,633 | 1,639 | 1,620 | 1,631 | +1.49% | 45,600 | 881億959万 | -0.24% | 7.89 | 0.82 |
| 01/26 | 1,584 | 1,609 | 1,582 | 1,607 | +0.5% | 31,500 | 868億1307万 | -1.59% | 7.78 | 0.81 |
| 01/23 | 1,585 | 1,608 | 1,585 | 1,599 | +1.85% | 25,700 | 863億8089万 | -2.08% | 7.74 | 0.81 |
| 01/22 | 1,600 | 1,601 | 1,556 | 1,570 | -1.94% | 88,300 | 848億1426万 | -3.92% | 7.6 | 0.79 |
| 01/21 | 1,615 | 1,615 | 1,590 | 1,601 | -1.36% | 109,300 | 864億8894万 | -2.08% | 7.75 | 0.81 |
| 01/20 | 1,597 | 1,627 | 1,596 | 1,623 | +2.2% | 63,700 | 876億7742万 | -0.73% | 7.85 | 0.82 |
| 01/19 | 1,585 | 1,602 | 1,571 | 1,588 | +1.47% | 71,300 | 857億8665万 | -3.05% | 7.69 | 0.8 |
| 01/16 | 1,568 | 1,576 | 1,549 | 1,565 | -3.4% | 127,600 | 845億4415万 | -4.69% | 7.57 | 0.79 |
| 01/15 | 1,600 | 1,631 | 1,600 | 1,620 | +1.44% | 61,600 | 875億1535万 | -1.58% | 7.84 | 0.82 |
| 01/14 | 1,612 | 1,612 | 1,577 | 1,597 | -0.99% | 71,800 | 862億7285万 | -2.98% | 7.73 | 0.81 |
| 01/13 | 1,625 | 1,645 | 1,600 | 1,613 | -1.41% | 59,000 | 871億3720万 | -2% | 7.81 | 0.81 |
| 01/09 | 1,639 | 1,649 | 1,625 | 1,636 | +0.06% | 65,100 | 883億7970万 | -0.55% | 7.92 | 0.83 |
| 01/08 | 1,625 | 1,648 | 1,622 | 1,635 | +1.05% | 64,000 | 883億2568万 | -0.43% | 7.91 | 0.83 |
| 01/07 | 1,602 | 1,628 | 1,585 | 1,618 | -0.49% | 92,200 | 874億731万 | -1.28% | 7.83 | 0.82 |
| 01/06 | 1,662 | 1,678 | 1,626 | 1,626 | -4.18% | 80,900 | 878億3948万 | -0.61% | 7.87 | 0.82 |
| 01/05 | 1,725 | 1,744 | 1,679 | 1,697 | -2.3% | 49,400 | 916億7503万 | +3.86% | 8.21 | 0.86 |
| 2014 |
| 12/30 | 1,700 | 1,738 | 1,700 | 1,737 | +1.76% | 50,100 | 938億3590万 | +6.7% | 8.41 | 0.88 |
| 12/29 | 1,731 | 1,740 | 1,684 | 1,707 | -1.1% | 41,900 | 922億1525万 | +5.37% | 8.26 | 0.86 |
| 12/26 | 1,668 | 1,748 | 1,668 | 1,726 | +2.55% | 88,000 | 932億4166万 | +7.01% | 8.35 | 0.87 |
| 12/25 | 1,695 | 1,718 | 1,677 | 1,683 | -0.24% | 57,500 | 909億1872万 | +4.99% | 8.15 | 0.85 |
| 12/24 | 1,660 | 1,689 | 1,660 | 1,687 | +2% | 41,600 | 911億3481万 | +5.77% | 8.16 | 0.85 |
| 12/22 | 1,641 | 1,654 | 1,635 | 1,654 | +0.36% | 39,700 | 893億5209万 | +4.29% | 8 | 0.84 |
| 12/19 | 1,649 | 1,649 | 1,621 | 1,648 | +1.42% | 61,800 | 890億2796万 | +4.24% | 7.98 | 0.83 |
| 12/18 | 1,614 | 1,650 | 1,610 | 1,625 | +2.59% | 63,700 | 877億8546万 | +3.17% | 7.86 | 0.82 |
| 12/17 | 1,585 | 1,604 | 1,578 | 1,584 | +0.44% | 71,900 | 855億7056万 | +0.96% | 7.67 | 0.8 |
| 12/16 | 1,599 | 1,613 | 1,575 | 1,577 | -2.17% | 76,000 | 851億9241万 | +0.7% | 7.63 | 0.8 |
| 12/15 | 1,644 | 1,644 | 1,607 | 1,612 | -0.12% | 72,700 | 870億8318万 | +3% | 7.8 | 0.81 |
| 12/12 | 1,609 | 1,637 | 1,604 | 1,614 | +1.51% | 124,800 | 871億9122万 | +3.33% | 7.81 | 0.81 |
| 12/11 | 1,583 | 1,600 | 1,573 | 1,590 | -2.03% | 51,800 | 858億9470万 | +1.99% | 7.7 | 0.8 |
| 12/10 | 1,680 | 1,680 | 1,616 | 1,623 | -3.45% | 62,700 | 876億7742万 | +4.17% | 7.85 | 0.82 |
| 12/09 | 1,678 | 1,695 | 1,674 | 1,681 | -0.3% | 92,700 | 908億1068万 | +7.96% | 8.14 | 0.85 |
| 12/08 | 1,661 | 1,700 | 1,652 | 1,686 | +1.26% | 117,100 | 910億8079万 | +8.63% | 8.16 | 0.85 |
| 12/05 | 1,650 | 1,670 | 1,627 | 1,665 | +2.59% | 84,400 | 899億4633万 | +7.7% | 8.06 | 0.84 |
| 12/04 | 1,627 | 1,654 | 1,611 | 1,623 | +1.12% | 103,100 | 876億7742万 | +5.32% | 7.85 | 0.82 |
| 12/03 | 1,590 | 1,619 | 1,590 | 1,605 | +0.88% | 73,500 | 867億502万 | +4.49% | 7.77 | 0.81 |
| 12/02 | 1,554 | 1,593 | 1,550 | 1,591 | +2.32% | 50,900 | 859億4872万 | +3.85% | 7.7 | 0.8 |
| 12/01 | 1,536 | 1,568 | 1,536 | 1,555 | +0.19% | 37,400 | 840億393万 | +1.77% | 7.53 | 0.79 |
| 11/28 | 1,554 | 1,572 | 1,545 | 1,552 | -0.26% | 41,100 | 838億4187万 | +1.77% | 7.51 | 0.78 |
| 11/27 | 1,573 | 1,580 | 1,554 | 1,556 | -1.08% | 64,500 | 840億5795万 | +2.17% | 7.53 | 0.79 |
| 11/26 | 1,557 | 1,587 | 1,554 | 1,573 | +1.61% | 70,500 | 849億7632万 | +3.62% | 7.61 | 0.79 |
| 11/25 | 1,548 | 1,590 | 1,536 | 1,548 | +1.18% | 121,600 | 836億2578万 | +2.31% | 7.49 | 0.78 |
| 11/21 | 1,542 | 1,579 | 1,510 | 1,530 | +0.13% | 87,600 | 826億5339万 | +1.66% | 7.4 | 0.77 |
| 11/20 | 1,499 | 1,532 | 1,487 | 1,528 | +3.17% | 68,600 | 825億4534万 | +1.87% | 7.4 | 0.77 |
| 11/19 | 1,487 | 1,502 | 1,477 | 1,481 | -0.67% | 50,000 | 800億632万 | -1% | 7.17 | 0.75 |
| 11/18 | 1,471 | 1,499 | 1,457 | 1,491 | +2.54% | 60,300 | 805億4653万 | -0.2% | 7.22 | 0.75 |
| 11/17 | 1,506 | 1,506 | 1,448 | 1,454 | -4.4% | 153,100 | 785億4773万 | -2.55% | 7.04 | 0.73 |
| 11/14 | 1,532 | 1,532 | 1,507 | 1,521 | +0.93% | 99,800 | 821億6719万 | +1.88% | 7.36 | 0.77 |
| 11/13 | 1,480 | 1,512 | 1,470 | 1,507 | +1.28% | 61,800 | 814億1088万 | +1.07% | 7.29 | 0.76 |
| 11/12 | 1,517 | 1,533 | 1,485 | 1,488 | -0.87% | 133,400 | 803億8447万 | -0.2% | 7.2 | 0.75 |
| 11/11 | 1,536 | 1,538 | 1,490 | 1,501 | -2.78% | 140,900 | 810億8675万 | +0.54% | 7.26 | 0.76 |
| 11/10 | 1,548 | 1,560 | 1,531 | 1,544 | -0.26% | 38,700 | 834億969万 | +3.49% | 7.47 | 0.78 |
| 11/07 | 1,562 | 1,565 | 1,543 | 1,548 | +0.26% | 47,800 | 836億2578万 | +3.89% | 7.49 | 0.78 |
| 11/06 | 1,579 | 1,597 | 1,544 | 1,544 | -1.34% | 81,200 | 834億969万 | +3.62% | 7.47 | 0.78 |
| 11/05 | 1,589 | 1,598 | 1,534 | 1,565 | -1.7% | 195,700 | 845億4415万 | +5.03% | 7.57 | 0.79 |
| 11/04 | 1,589 | 1,599 | 1,505 | 1,592 | +2.78% | 266,500 | 860億274万 | +6.85% | 7.7 | 0.8 |
| 10/31 | 1,545 | 1,568 | 1,500 | 1,549 | +0.72% | 141,900 | 836億7980万 | +4.1% | 7.5 | 0.78 |
