株価チャート
2014/10/28～2015/03/30
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 |
| 03/30 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 300 | 44億8732万 | -5.69% | 157.92 | 3.2 |
| 03/26 | 2,852 | 2,852 | 2,850 | 2,850 | 0% | 700 | 44億8732万 | -6% | 157.92 | 3.2 |
| 03/25 | 2,803 | 2,850 | 2,803 | 2,850 | +1.71% | 1,000 | 44億8732万 | -6.4% | 157.92 | 3.2 |
| 03/24 | 2,900 | 2,900 | 2,802 | 2,802 | -2.3% | 2,800 | 44億1174万 | -8.25% | 155.26 | 3.14 |
| 03/23 | 2,890 | 2,890 | 2,868 | 2,868 | -2.45% | 400 | 44億6977万 | -6.49% | 157.3 | 3.18 |
| 03/20 | 2,890 | 2,940 | 2,890 | 2,940 | 0% | 300 | 45億8199万 | -4.45% | 161.25 | 3.26 |
| 03/19 | 2,940 | 2,949 | 2,940 | 2,940 | -2.33% | 1,500 | 45億8199万 | -4.82% | 161.25 | 3.26 |
| 03/18 | 3,010 | 3,010 | 3,010 | 3,010 | -0.99% | 100 | 46億9108万 | -2.9% | 165.09 | 3.34 |
| 03/17 | 3,040 | 3,040 | 3,040 | 3,040 | +2.01% | 1,000 | 47億3784万 | -2.19% | 166.73 | 3.38 |
| 03/16 | 3,020 | 3,020 | 2,980 | 2,980 | -3.56% | 600 | 46億4433万 | -4.3% | 163.44 | 3.31 |
| 03/13 | 3,095 | 3,095 | 3,025 | 3,090 | -0.16% | 2,100 | 48億1576万 | -1.02% | 169.47 | 3.43 |
| 03/12 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 2,100 | 48億2355万 | -1.09% | 169.75 | 3.44 |
| 03/11 | 3,035 | 3,050 | 3,030 | 3,050 | +1.16% | 2,900 | 47億5342万 | -2.65% | 167.28 | 3.39 |
| 03/10 | 3,100 | 3,100 | 3,015 | 3,015 | -2.74% | 1,800 | 46億9887万 | -4.01% | 165.36 | 3.35 |
| 03/09 | 3,140 | 3,140 | 3,070 | 3,100 | 0% | 2,100 | 48億3135万 | -1.52% | 170.02 | 3.44 |
| 03/06 | 3,100 | 3,100 | 3,100 | 3,100 | +0.49% | 1,000 | 48億3135万 | -1.68% | 170.02 | 3.44 |
| 03/05 | 3,150 | 3,175 | 3,085 | 3,085 | -1.91% | 3,500 | 48億797万 | -2.31% | 169.2 | 3.43 |
| 03/04 | 3,150 | 3,150 | 3,110 | 3,145 | +1.45% | 400 | 49億148万 | -0.57% | 172.49 | 3.49 |
| 03/03 | 3,150 | 3,150 | 3,100 | 3,100 | 0% | 2,300 | 48億3135万 | -2.05% | 170.02 | 3.44 |
| 03/02 | 3,080 | 3,105 | 3,080 | 3,100 | -1.59% | 1,600 | 48億3135万 | -2.18% | 170.02 | 3.44 |
| 02/27 | 3,150 | 3,150 | 3,150 | 3,150 | +1.61% | 2,600 | 49億927万 | -0.72% | 172.76 | 3.5 |
| 02/26 | 3,100 | 3,155 | 3,100 | 3,100 | +0.49% | 3,000 | 48億3135万 | -2.33% | 170.02 | 3.44 |
| 02/25 | 3,130 | 3,130 | 3,085 | 3,085 | -0.48% | 4,400 | 48億797万 | -2.87% | 169.2 | 3.43 |
| 02/24 | 3,075 | 3,100 | 3,075 | 3,100 | 0% | 600 | 48億3135万 | -2.49% | 170.02 | 3.44 |
| 02/23 | 3,105 | 3,105 | 3,100 | 3,100 | -0.32% | 5,000 | 48億3135万 | -2.49% | 170.02 | 3.44 |
| 02/20 | 3,120 | 3,155 | 3,110 | 3,110 | -1.74% | 7,600 | 48億961万 | -2.2% | 169.26 | 3.43 |
| 02/19 | 3,150 | 3,195 | 3,150 | 3,165 | +3.09% | 4,200 | 48億9467万 | -0.6% | 172.25 | 3.49 |
| 02/18 | 3,055 | 3,140 | 3,055 | 3,070 | -1.76% | 3,800 | 47億4775万 | -3.76% | 167.08 | 3.38 |
| 02/17 | 3,120 | 3,190 | 3,120 | 3,125 | -0.16% | 2,500 | 48億3281万 | -2.31% | 170.07 | 3.44 |
| 02/16 | 3,200 | 3,240 | 2,981 | 3,130 | -3.69% | 7,000 | 48億4054万 | -2.34% | 170.35 | 3.45 |
| 02/13 | 3,285 | 3,285 | 3,215 | 3,250 | +1.09% | 2,000 | 50億2612万 | +1.21% | 176.88 | 3.58 |
| 02/12 | 3,185 | 3,215 | 3,185 | 3,215 | +0.47% | 1,300 | 49億7199万 | +0.12% | 174.97 | 3.54 |
| 02/10 | 3,185 | 3,205 | 3,180 | 3,200 | +0.63% | 2,300 | 49億4880万 | -0.31% | 174.16 | 3.53 |
| 02/09 | 3,155 | 3,180 | 3,155 | 3,180 | -0.63% | 600 | 49億1787万 | -0.69% | 173.07 | 3.5 |
| 02/06 | 3,205 | 3,205 | 3,200 | 3,200 | -1.54% | 1,700 | 49億4880万 | +0.16% | 174.16 | 3.53 |
| 02/05 | 3,270 | 3,270 | 3,205 | 3,250 | +1.56% | 700 | 50億2612万 | +2.2% | 176.88 | 3.58 |
| 02/04 | 3,150 | 3,205 | 3,080 | 3,200 | -1.54% | 7,700 | 49億4880万 | +1.01% | 174.16 | 3.53 |
| 02/03 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 900 | 50億2612万 | +2.95% | 176.88 | 3.58 |
| 02/02 | 3,200 | 3,205 | 3,200 | 3,200 | -0.78% | 1,400 | 49億4880万 | +1.68% | 174.16 | 3.53 |
| 01/30 | 3,150 | 3,230 | 3,150 | 3,225 | +0.16% | 2,000 | 49億8746万 | +2.61% | 175.52 | 3.55 |
| 01/28 | 3,165 | 3,230 | 3,165 | 3,220 | +0.63% | 3,200 | 49億7973万 | +2.55% | 175.24 | 3.55 |
| 01/27 | 3,130 | 3,230 | 3,130 | 3,200 | 0% | 2,500 | 49億4880万 | +1.78% | 174.16 | 3.53 |
| 01/26 | 3,210 | 3,250 | 3,200 | 3,200 | +0.31% | 2,600 | 49億4880万 | +1.68% | 174.16 | 3.53 |
| 01/23 | 3,065 | 3,205 | 3,065 | 3,190 | -0.47% | 600 | 49億3333万 | +1.37% | 173.61 | 3.52 |
| 01/22 | 3,200 | 3,250 | 3,200 | 3,205 | +0.79% | 1,700 | 49億5653万 | +1.75% | 174.43 | 3.53 |
| 01/21 | 3,200 | 3,205 | 3,180 | 3,180 | +0.63% | 1,700 | 49億833万 | +0.86% | 172.73 | 3.5 |
| 01/20 | 3,155 | 3,215 | 3,155 | 3,160 | +0.32% | 4,000 | 48億7746万 | +0.06% | 171.64 | 3.48 |
| 01/19 | 2,960 | 3,150 | 2,960 | 3,150 | +1.61% | 200 | 48億6202万 | -0.41% | 171.1 | 3.46 |
| 01/16 | 3,060 | 3,195 | 3,060 | 3,100 | -0.96% | 300 | 47億8485万 | -2.12% | 168.39 | 3.41 |
| 01/15 | 3,270 | 3,270 | 3,130 | 3,130 | -2.19% | 600 | 48億3115万 | -1.45% | 170.02 | 3.44 |
| 01/14 | 3,170 | 3,285 | 3,170 | 3,200 | -3.32% | 5,800 | 49億3920万 | +0.47% | 173.82 | 3.52 |
| 01/13 | 3,225 | 3,310 | 3,205 | 3,310 | +0.46% | 2,800 | 51億898万 | +3.79% | 179.79 | 3.64 |
| 01/09 | 3,300 | 3,310 | 3,295 | 3,295 | +0.15% | 2,400 | 50億8583万 | +3.36% | 178.98 | 3.62 |
| 01/08 | 3,300 | 3,300 | 3,240 | 3,290 | +0.61% | 2,400 | 50億7811万 | +3.2% | 178.71 | 3.62 |
| 01/07 | 3,120 | 3,300 | 3,120 | 3,270 | +0.77% | 3,400 | 50億4724万 | +2.7% | 177.62 | 3.6 |
| 01/06 | 3,205 | 3,330 | 3,200 | 3,245 | +1.56% | 3,200 | 50億865万 | +1.82% | 176.26 | 3.57 |
| 01/05 | 3,200 | 3,200 | 3,060 | 3,195 | +6.15% | 1,200 | 49億3148万 | +0.22% | 173.55 | 3.51 |
| 2014 |
| 12/30 | 2,999 | 3,225 | 2,956 | 3,010 | +0.37% | 9,800 | 46億5496万 | -5.55% | 163.81 | 3.32 |
| 12/29 | 2,900 | 3,020 | 2,900 | 2,999 | +5.82% | 3,700 | 46億3795万 | -6.25% | 163.22 | 3.3 |
| 12/26 | 2,900 | 2,900 | 2,819 | 2,834 | -3.28% | 2,700 | 43億8278万 | -11.69% | 154.24 | 3.12 |
| 12/25 | 2,846 | 3,005 | 2,846 | 2,930 | -0.54% | 3,100 | 45億3124万 | -9.29% | 159.46 | 3.23 |
| 12/24 | 2,880 | 2,946 | 2,769 | 2,946 | -1.8% | 3,600 | 45億5598万 | -9.13% | 160.33 | 3.25 |
| 12/22 | 3,070 | 3,085 | 2,930 | 3,000 | -2.76% | 2,900 | 46億1250万 | -7.75% | 162.32 | 3.29 |
| 12/19 | 3,150 | 3,155 | 3,065 | 3,085 | -2.53% | 3,000 | 47億4318万 | -5.25% | 166.92 | 3.38 |
| 12/18 | 3,245 | 3,245 | 3,005 | 3,165 | -4.52% | 7,900 | 48億6618万 | -3% | 171.25 | 3.47 |
| 12/17 | 3,320 | 3,320 | 3,315 | 3,315 | +1.07% | 300 | 50億9681万 | +1.56% | 179.36 | 3.63 |
| 12/16 | 3,200 | 3,325 | 3,200 | 3,280 | +2.5% | 4,600 | 50億4300万 | +0.68% | 177.47 | 3.59 |
| 12/15 | 3,190 | 3,220 | 3,140 | 3,200 | -1.54% | 6,200 | 49億2000万 | -1.57% | 173.14 | 3.51 |
| 12/12 | 3,340 | 3,340 | 3,250 | 3,250 | -1.22% | 6,500 | 49億9687万 | +0.15% | 175.85 | 3.56 |
| 12/11 | 3,230 | 3,310 | 3,210 | 3,290 | -0.3% | 4,200 | 50億5837万 | +1.76% | 178.01 | 3.6 |
| 12/10 | 3,215 | 3,325 | 3,215 | 3,300 | +0.46% | 3,800 | 50億7375万 | +2.14% | 178.55 | 3.62 |
| 12/09 | 3,180 | 3,285 | 3,170 | 3,285 | +1.08% | 5,200 | 50億5068万 | +1.77% | 177.74 | 3.6 |
| 12/08 | 3,270 | 3,270 | 3,220 | 3,250 | -2.11% | 1,300 | 49億9687万 | +0.9% | 175.85 | 3.56 |
| 12/05 | 3,300 | 3,320 | 3,295 | 3,320 | -1.48% | 1,000 | 51億450万 | +3.27% | 179.63 | 3.64 |
| 12/04 | 3,340 | 3,400 | 3,305 | 3,370 | +2.43% | 7,900 | 51億8137万 | +5.35% | 182.34 | 3.69 |
| 12/03 | 3,245 | 3,370 | 3,220 | 3,290 | +0.3% | 3,800 | 50億5837万 | +3.52% | 178.01 | 3.6 |
| 12/02 | 3,285 | 3,400 | 3,270 | 3,280 | -0.3% | 10,900 | 50億4300万 | +3.73% | 177.47 | 3.59 |
| 12/01 | 3,335 | 3,335 | 3,250 | 3,290 | +2.97% | 11,000 | 50億5837万 | +4.68% | 178.01 | 3.6 |
| 11/28 | 3,345 | 3,375 | 3,195 | 3,195 | -4.34% | 4,200 | 49億1231万 | +2.27% | 172.87 | 3.5 |
| 11/27 | 3,270 | 3,340 | 3,270 | 3,340 | +2.14% | 2,500 | 51億3525万 | +7.46% | 180.72 | 3.66 |
| 11/26 | 3,190 | 3,315 | 3,190 | 3,270 | +2.51% | 3,800 | 50億2762万 | +6.13% | 176.93 | 3.58 |
| 11/25 | 3,275 | 3,275 | 3,180 | 3,190 | -3.19% | 3,800 | 49億462万 | +4.21% | 172.6 | 3.49 |
| 11/21 | 3,230 | 3,395 | 3,195 | 3,295 | +1.07% | 16,500 | 50億6606万 | +8.07% | 178.28 | 3.61 |
| 11/20 | 3,420 | 3,430 | 3,240 | 3,260 | -2.69% | 9,800 | 49億8291万 | +7.34% | 175.36 | 3.55 |
| 11/19 | 3,185 | 3,375 | 3,185 | 3,350 | +3.24% | 10,400 | 51億2047万 | +10.74% | 180.2 | 3.65 |
| 11/18 | 3,300 | 3,335 | 3,245 | 3,245 | +1.72% | 7,200 | 49億5998万 | +8.02% | 174.55 | 3.53 |
| 11/17 | 3,160 | 3,275 | 3,100 | 3,190 | +3.24% | 18,300 | 48億7591万 | +6.55% | 171.59 | 3.47 |
| 11/14 | 3,130 | 3,375 | 3,040 | 3,090 | -5.5% | 25,200 | 47億2306万 | +3.83% | 166.21 | 3.37 |
| 11/13 | 3,120 | 3,350 | 3,120 | 3,270 | +2.51% | 18,800 | 49億9819万 | +10.29% | 175.89 | 3.56 |
| 11/12 | 3,220 | 3,220 | 3,150 | 3,190 | +1.27% | 9,000 | 48億7591万 | +8.28% | 171.59 | 3.47 |
| 11/11 | 3,190 | 3,210 | 3,150 | 3,150 | +0.8% | 6,600 | 48億1477万 | +7.44% | 169.44 | 3.43 |
| 11/10 | 3,105 | 3,150 | 3,105 | 3,125 | +2.97% | 4,500 | 47億7656万 | +7.02% | 168.09 | 3.4 |
| 11/07 | 2,973 | 3,195 | 2,973 | 3,035 | +2.88% | 8,100 | 46億3899万 | +4.66% | 163.25 | 3.31 |
| 11/06 | 3,290 | 3,290 | 2,948 | 2,950 | -8.95% | 22,500 | 45億907万 | +1.94% | 158.68 | 3.21 |
| 11/05 | 3,165 | 3,285 | 3,165 | 3,240 | +0.15% | 5,000 | 49億5234万 | +11.57% | 174.28 | 3.53 |
| 11/04 | 3,170 | 3,285 | 3,105 | 3,235 | +4.35% | 10,300 | 49億4469万 | +12.09% | 174.01 | 3.52 |
| 10/31 | 3,080 | 3,225 | 3,050 | 3,100 | 0% | 12,200 | 47億3835万 | +8.09% | 166.75 | 3.38 |
| 10/30 | 3,160 | 3,265 | 3,100 | 3,100 | +6.16% | 8,800 | 47億3835万 | +8.51% | 166.75 | 3.38 |
| 10/29 | 2,876 | 3,345 | 2,876 | 2,920 | +2.46% | 17,400 | 44億6322万 | +2.24% | 157.07 | 3.18 |
| 10/28 | 3,000 | 3,085 | 2,830 | 2,850 | -1.72% | 9,700 | 43億5622万 | -1.01% | 153.3 | 3.1 |
