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 | 1,140 | 1,152 | 1,130 | 1,151 | -0.78% | 7,600 | 164億7081万 | +3.23% | 12.15 | 0.74 |
| 03/30 | 1,185 | 1,185 | 1,151 | 1,160 | -2.19% | 4,500 | 165億9960万 | +4.5% | 12.24 | 0.75 |
| 03/27 | 1,174 | 1,201 | 1,144 | 1,186 | -2.06% | 5,800 | 169億7166万 | +7.43% | 12.52 | 0.77 |
| 03/26 | 1,212 | 1,212 | 1,189 | 1,211 | -0.49% | 13,500 | 173億2941万 | +10.39% | 12.78 | 0.78 |
| 03/25 | 1,199 | 1,217 | 1,190 | 1,217 | +1.5% | 13,400 | 174億1527万 | +11.55% | 12.84 | 0.79 |
| 03/24 | 1,185 | 1,199 | 1,177 | 1,199 | 0% | 13,700 | 171億5769万 | +10.71% | 12.65 | 0.78 |
| 03/23 | 1,191 | 1,200 | 1,186 | 1,199 | +0.25% | 8,600 | 171億5769万 | +11.43% | 12.65 | 0.78 |
| 03/20 | 1,172 | 1,196 | 1,172 | 1,196 | +1.79% | 12,200 | 171億1476万 | +11.88% | 12.62 | 0.77 |
| 03/19 | 1,147 | 1,175 | 1,147 | 1,175 | +1.91% | 17,300 | 168億1425万 | +10.54% | 12.4 | 0.76 |
| 03/18 | 1,150 | 1,158 | 1,140 | 1,153 | -0.6% | 9,100 | 164億9943万 | +8.98% | 12.17 | 0.75 |
| 03/17 | 1,156 | 1,170 | 1,156 | 1,160 | -0.85% | 9,500 | 165億9960万 | +10.27% | 12.24 | 0.75 |
| 03/16 | 1,137 | 1,173 | 1,080 | 1,170 | +2.9% | 34,600 | 167億4270万 | +11.75% | 12.35 | 0.76 |
| 03/13 | 1,150 | 1,150 | 1,103 | 1,137 | -1.13% | 19,300 | 162億7047万 | +9.22% | 12 | 0.74 |
| 03/12 | 1,125 | 1,150 | 1,115 | 1,150 | +2.22% | 39,900 | 164億5650万 | +10.9% | 12.14 | 0.74 |
| 03/11 | 1,057 | 1,125 | 1,030 | 1,125 | +6.23% | 50,200 | 160億9875万 | +8.91% | 11.87 | 0.73 |
| 03/10 | 1,048 | 1,060 | 1,030 | 1,059 | +4.03% | 40,300 | 151億5429万 | +2.92% | 11.18 | 0.69 |
| 03/09 | 1,022 | 1,025 | 1,018 | 1,018 | -1.36% | 6,200 | 145億6758万 | -0.88% | 10.74 | 0.66 |
| 03/06 | 1,039 | 1,039 | 1,027 | 1,032 | -0.67% | 6,100 | 147億6792万 | +0.58% | 10.89 | 0.67 |
| 03/05 | 1,033 | 1,040 | 1,032 | 1,039 | +0.87% | 9,000 | 148億6809万 | +1.56% | 10.96 | 0.67 |
| 03/04 | 1,036 | 1,036 | 1,026 | 1,030 | -0.58% | 4,300 | 147億3930万 | +0.88% | 10.87 | 0.67 |
| 03/03 | 1,030 | 1,039 | 1,026 | 1,036 | +0.88% | 8,600 | 148億2516万 | +1.77% | 10.93 | 0.67 |
| 03/02 | 1,016 | 1,028 | 1,016 | 1,027 | +0.88% | 4,200 | 146億9637万 | +1.08% | 10.84 | 0.66 |
| 02/27 | 1,014 | 1,018 | 1,012 | 1,018 | +0.3% | 2,500 | 145億6758万 | +0.39% | 10.74 | 0.66 |
| 02/26 | 1,039 | 1,039 | 1,005 | 1,015 | 0% | 8,000 | 145億2465万 | +0.3% | 10.71 | 0.66 |
| 02/25 | 1,013 | 1,015 | 1,010 | 1,015 | -0.1% | 3,000 | 145億2465万 | +0.5% | 10.71 | 0.66 |
| 02/24 | 1,019 | 1,020 | 1,007 | 1,016 | -0.39% | 4,800 | 145億3896万 | +0.79% | 10.72 | 0.66 |
| 02/23 | 1,009 | 1,052 | 1,009 | 1,020 | 0% | 17,500 | 145億9620万 | +1.39% | 10.76 | 0.66 |
| 02/20 | 1,040 | 1,040 | 1,019 | 1,020 | -1.83% | 10,700 | 145億9620万 | +1.59% | 10.76 | 0.66 |
| 02/19 | 1,024 | 1,044 | 1,020 | 1,039 | +1.46% | 4,700 | 148億6809万 | +3.59% | 10.96 | 0.67 |
| 02/18 | 1,039 | 1,043 | 1,022 | 1,024 | -0.78% | 4,400 | 146億5344万 | +2.3% | 10.81 | 0.66 |
| 02/17 | 1,025 | 1,032 | 1,010 | 1,032 | +0.68% | 8,400 | 147億6792万 | +3.2% | 10.89 | 0.67 |
| 02/16 | 1,045 | 1,045 | 1,021 | 1,025 | -2.38% | 3,600 | 146億6775万 | +2.71% | 10.82 | 0.66 |
| 02/13 | 1,029 | 1,055 | 1,029 | 1,050 | +2.14% | 9,600 | 150億2550万 | +5.32% | 11.08 | 0.68 |
| 02/12 | 1,023 | 1,028 | 1,021 | 1,028 | +0.78% | 3,600 | 147億1068万 | +3.32% | 10.85 | 0.67 |
| 02/10 | 1,029 | 1,030 | 1,016 | 1,020 | +0.2% | 2,500 | 145億9620万 | +2.62% | 10.76 | 0.66 |
| 02/09 | 1,030 | 1,041 | 1,018 | 1,018 | -0.59% | 7,700 | 145億6758万 | +2.41% | 10.74 | 0.66 |
| 02/06 | 1,046 | 1,053 | 1,021 | 1,024 | -2.1% | 18,200 | 146億5344万 | +3.12% | 10.81 | 0.66 |
| 02/05 | 1,059 | 1,063 | 1,033 | 1,046 | -1.41% | 14,800 | 149億6826万 | +5.44% | 11.04 | 0.68 |
| 02/04 | 1,050 | 1,069 | 1,036 | 1,061 | +3.82% | 31,400 | 151億8291万 | +7.28% | 11.2 | 0.69 |
| 02/03 | 1,011 | 1,050 | 1,011 | 1,022 | +2.61% | 45,400 | 146億2482万 | +3.65% | 10.78 | 0.66 |
| 02/02 | 1,006 | 1,048 | 986 | 996 | +0.5% | 77,600 | 142億5276万 | +1.12% | 10.51 | 0.64 |
| 01/30 | 979 | 1,000 | 979 | 991 | +1.64% | 12,500 | 141億8121万 | +0.71% | 10.46 | 0.64 |
| 01/29 | 968 | 975 | 951 | 975 | +0.21% | 12,000 | 139億5225万 | -0.91% | 10.29 | 0.63 |
| 01/28 | 965 | 973 | 961 | 973 | +0.41% | 8,500 | 139億2363万 | -1.12% | 10.27 | 0.63 |
| 01/27 | 969 | 973 | 963 | 969 | 0% | 5,800 | 138億6639万 | -1.42% | 10.23 | 0.63 |
| 01/26 | 975 | 975 | 950 | 969 | -0.62% | 13,600 | 138億6639万 | -1.42% | 10.23 | 0.63 |
| 01/23 | 976 | 976 | 965 | 975 | +0.21% | 2,000 | 139億5225万 | -0.91% | 10.29 | 0.63 |
| 01/22 | 970 | 979 | 960 | 973 | +0.31% | 2,600 | 139億2363万 | -1.22% | 10.27 | 0.63 |
| 01/21 | 961 | 970 | 953 | 970 | +0.83% | 10,000 | 138億8070万 | -1.72% | 10.24 | 0.63 |
| 01/20 | 968 | 968 | 955 | 962 | -0.62% | 12,500 | 137億6622万 | -2.73% | 10.15 | 0.62 |
| 01/19 | 971 | 978 | 963 | 968 | -0.31% | 8,600 | 138億5208万 | -2.32% | 10.21 | 0.63 |
| 01/16 | 985 | 994 | 971 | 971 | -1.52% | 12,600 | 138億9501万 | -2.12% | 10.25 | 0.63 |
| 01/15 | 995 | 995 | 984 | 986 | -1.3% | 6,100 | 141億966万 | -0.7% | 10.4 | 0.64 |
| 01/14 | 999 | 1,007 | 991 | 999 | +0.6% | 12,300 | 142億9569万 | +0.71% | 10.54 | 0.65 |
| 01/13 | 985 | 998 | 984 | 993 | +0.3% | 4,700 | 142億983万 | +0.2% | 10.48 | 0.64 |
| 01/09 | 1,004 | 1,004 | 986 | 990 | -1% | 9,800 | 141億6690万 | -0.1% | 10.45 | 0.64 |
| 01/08 | 1,005 | 1,010 | 993 | 1,000 | 0% | 11,400 | 143億1000万 | +1.01% | 10.55 | 0.65 |
| 01/07 | 990 | 1,009 | 988 | 1,000 | +0.1% | 9,500 | 143億1000万 | +1.11% | 10.55 | 0.65 |
| 01/06 | 1,010 | 1,011 | 995 | 999 | -1.67% | 12,200 | 142億9569万 | +1.32% | 10.54 | 0.65 |
| 01/05 | 1,009 | 1,029 | 1,008 | 1,016 | +2.21% | 26,500 | 145億3896万 | +3.25% | 10.72 | 0.66 |
| 2014 |
| 12/30 | 994 | 994 | 991 | 994 | 0% | 6,000 | 142億2414万 | +1.43% | 10.49 | 0.64 |
| 12/29 | 1,000 | 1,011 | 990 | 994 | +0.4% | 12,800 | 142億2414万 | +1.74% | 10.49 | 0.64 |
| 12/26 | 993 | 998 | 980 | 990 | +0.92% | 5,800 | 141億6690万 | +1.64% | 10.45 | 0.64 |
| 12/25 | 975 | 987 | 974 | 981 | 0% | 23,100 | 140億3811万 | +1.03% | 10.35 | 0.63 |
| 12/24 | 986 | 999 | 981 | 981 | -0.51% | 27,900 | 140億3811万 | +1.34% | 10.35 | 0.63 |
| 12/22 | 985 | 994 | 978 | 986 | +0.61% | 8,600 | 141億966万 | +2.28% | 10.4 | 0.64 |
| 12/19 | 990 | 991 | 974 | 980 | +1.14% | 11,200 | 140億2380万 | +2.19% | 10.34 | 0.63 |
| 12/18 | 990 | 990 | 963 | 969 | +0.52% | 9,700 | 138億6639万 | +1.47% | 10.23 | 0.63 |
| 12/17 | 955 | 970 | 950 | 964 | -0.62% | 13,200 | 137億9484万 | +1.15% | 10.17 | 0.62 |
| 12/16 | 992 | 992 | 960 | 970 | -2.22% | 26,300 | 138億8070万 | +2.11% | 10.24 | 0.63 |
| 12/15 | 978 | 995 | 975 | 992 | -1.49% | 13,300 | 141億9552万 | +4.64% | 10.47 | 0.64 |
| 12/12 | 1,025 | 1,025 | 990 | 1,007 | -1.37% | 14,000 | 144億1017万 | +6.56% | 10.63 | 0.65 |
| 12/11 | 989 | 1,022 | 955 | 1,021 | +2% | 21,100 | 146億1051万 | +8.5% | 10.77 | 0.66 |
| 12/10 | 995 | 1,015 | 993 | 1,001 | -1.38% | 37,100 | 143億2431万 | +6.72% | 10.56 | 0.65 |
| 12/09 | 1,000 | 1,020 | 995 | 1,015 | +0.69% | 24,200 | 145億2465万 | +8.91% | 10.71 | 0.66 |
| 12/08 | 1,000 | 1,024 | 1,000 | 1,008 | +1% | 38,400 | 144億2448万 | +8.74% | 10.64 | 0.65 |
| 12/05 | 980 | 998 | 980 | 998 | +4.18% | 30,900 | 142億8138万 | +8.48% | 10.53 | 0.65 |
| 12/04 | 960 | 965 | 957 | 958 | -0.21% | 8,300 | 137億898万 | +5.16% | 10.11 | 0.62 |
| 12/03 | 998 | 999 | 952 | 960 | -3.13% | 23,500 | 137億3760万 | +6.31% | 10.13 | 0.62 |
| 12/02 | 985 | 995 | 981 | 991 | +0.61% | 23,600 | 141億8121万 | +10.6% | 10.46 | 0.64 |
| 12/01 | 954 | 985 | 954 | 985 | +3.25% | 28,900 | 140億9535万 | +11.05% | 10.39 | 0.64 |
| 11/28 | 922 | 954 | 922 | 954 | +3.14% | 12,500 | 136億5174万 | +8.41% | 10.07 | 0.62 |
| 11/27 | 949 | 949 | 925 | 925 | -2.63% | 7,900 | 132億3675万 | +5.84% | 9.76 | 0.6 |
| 11/26 | 953 | 963 | 935 | 950 | +1.28% | 12,100 | 135億9450万 | +9.32% | 10.02 | 0.61 |
| 11/25 | 925 | 966 | 918 | 938 | +3.42% | 40,300 | 134億2278万 | +8.82% | 9.9 | 0.61 |
| 11/21 | 924 | 924 | 900 | 907 | -1.73% | 15,900 | 129億7917万 | +6.08% | 9.57 | 0.59 |
| 11/20 | 925 | 925 | 890 | 923 | +0.76% | 14,600 | 132億813万 | +8.72% | 9.74 | 0.6 |
| 11/19 | 920 | 922 | 899 | 916 | +0.33% | 7,900 | 131億796万 | +8.66% | 9.67 | 0.59 |
| 11/18 | 892 | 915 | 868 | 913 | +5.79% | 20,400 | 130億6503万 | +9.08% | 9.63 | 0.59 |
| 11/17 | 875 | 885 | 861 | 863 | -1.03% | 25,500 | 123億4953万 | +3.73% | 9.11 | 0.56 |
| 11/14 | 858 | 882 | 858 | 872 | -0.11% | 28,800 | 124億7832万 | +5.31% | 9.2 | 0.56 |
| 11/13 | 916 | 916 | 872 | 873 | -4.28% | 19,500 | 124億9263万 | +5.69% | 9.21 | 0.57 |
| 11/12 | 915 | 925 | 903 | 912 | +1.33% | 11,000 | 130億5072万 | +10.81% | 9.62 | 0.59 |
| 11/11 | 916 | 917 | 899 | 900 | -2.07% | 12,200 | 128億7900万 | +9.89% | 9.5 | 0.58 |
| 11/10 | 920 | 928 | 907 | 919 | +0.22% | 26,300 | 131億5089万 | +12.9% | 9.7 | 0.59 |
| 11/07 | 915 | 917 | 908 | 917 | 0% | 21,600 | 131億2227万 | +13.49% | 9.68 | 0.59 |
| 11/06 | 935 | 945 | 907 | 917 | -1.93% | 53,000 | 131億2227万 | +14.2% | 9.68 | 0.59 |
| 11/05 | 875 | 935 | 860 | 935 | +8.72% | 38,300 | 133億7985万 | +17.31% | 9.87 | 0.61 |
| 11/04 | 875 | 894 | 853 | 860 | -1.71% | 53,300 | 123億660万 | +8.72% | 9.08 | 0.56 |
| 10/31 | 879 | 880 | 833 | 875 | +3.18% | 70,300 | 125億2125万 | +11.18% | 9.23 | 0.57 |
