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 | 1,376 | 1,400 | 1,376 | 1,380 | +1.17% | 379,800 | 1016億3330万 | +1.85% | 13.71 | 1.27 |
| 03/30 | 1,360 | 1,370 | 1,343 | 1,364 | +1.64% | 304,400 | 1004億5494万 | +0.74% | 13.55 | 1.25 |
| 03/27 | 1,339 | 1,356 | 1,331 | 1,342 | -1.47% | 275,200 | 988億3470万 | -0.81% | 13.33 | 1.23 |
| 03/26 | 1,367 | 1,373 | 1,356 | 1,362 | -1.3% | 226,300 | 1003億765万 | +0.67% | 13.53 | 1.25 |
| 03/25 | 1,364 | 1,386 | 1,358 | 1,380 | +1.17% | 211,200 | 1016億3330万 | +2.07% | 13.71 | 1.27 |
| 03/24 | 1,378 | 1,380 | 1,340 | 1,364 | -2.08% | 388,800 | 1004億5494万 | +0.96% | 13.55 | 1.25 |
| 03/23 | 1,395 | 1,404 | 1,383 | 1,393 | +0.14% | 121,500 | 1025億9071万 | +3.11% | 13.83 | 1.28 |
| 03/20 | 1,390 | 1,407 | 1,375 | 1,391 | -0.22% | 222,000 | 1024億4342万 | +3.11% | 13.81 | 1.28 |
| 03/19 | 1,400 | 1,407 | 1,374 | 1,394 | -1.2% | 309,800 | 1026億6436万 | +3.57% | 13.84 | 1.28 |
| 03/18 | 1,362 | 1,413 | 1,358 | 1,411 | +4.6% | 454,700 | 1039億1636万 | +5.14% | 14.01 | 1.3 |
| 03/17 | 1,375 | 1,375 | 1,338 | 1,349 | -1.03% | 342,500 | 993億5023万 | +1.12% | 13.4 | 1.24 |
| 03/16 | 1,358 | 1,379 | 1,348 | 1,363 | +0.37% | 401,600 | 1003億8129万 | +2.64% | 13.54 | 1.25 |
| 03/13 | 1,352 | 1,370 | 1,343 | 1,358 | -0.29% | 411,400 | 1000億1306万 | +2.8% | 13.49 | 1.25 |
| 03/12 | 1,357 | 1,374 | 1,350 | 1,362 | +1.04% | 232,700 | 1003億765万 | +3.65% | 13.53 | 1.25 |
| 03/11 | 1,364 | 1,364 | 1,340 | 1,348 | -1.53% | 255,500 | 992億7658万 | +3.14% | 13.39 | 1.24 |
| 03/10 | 1,350 | 1,377 | 1,350 | 1,369 | +2.39% | 288,400 | 1008億2318万 | +5.39% | 13.6 | 1.26 |
| 03/09 | 1,330 | 1,347 | 1,322 | 1,337 | +0.53% | 160,100 | 984億6646万 | +3.56% | 13.28 | 1.23 |
| 03/06 | 1,320 | 1,331 | 1,316 | 1,330 | +1.29% | 118,700 | 979億5093万 | +3.5% | 13.21 | 1.22 |
| 03/05 | 1,310 | 1,326 | 1,306 | 1,313 | -0.76% | 88,400 | 966億9893万 | +2.74% | 13.04 | 1.21 |
| 03/04 | 1,313 | 1,336 | 1,305 | 1,323 | +0.68% | 217,300 | 974億3540万 | +3.93% | 13.14 | 1.21 |
| 03/03 | 1,329 | 1,334 | 1,297 | 1,314 | -0.9% | 211,800 | 967億7257万 | +3.63% | 13.05 | 1.21 |
| 03/02 | 1,301 | 1,331 | 1,291 | 1,326 | +1.45% | 296,500 | 976億5634万 | +5.24% | 13.17 | 1.22 |
| 02/27 | 1,350 | 1,350 | 1,295 | 1,307 | -3.68% | 608,200 | 962億5704万 | +4.39% | 12.98 | 1.2 |
| 02/26 | 1,331 | 1,362 | 1,326 | 1,357 | +1.12% | 216,700 | 999億3941万 | +9.17% | 13.48 | 1.25 |
| 02/25 | 1,350 | 1,364 | 1,337 | 1,342 | -0.22% | 197,600 | 988億3470万 | +8.75% | 13.33 | 1.23 |
| 02/24 | 1,337 | 1,350 | 1,333 | 1,345 | +0.75% | 168,200 | 990億5564万 | +9.89% | 13.36 | 1.24 |
| 02/23 | 1,354 | 1,358 | 1,331 | 1,335 | -1.18% | 145,700 | 983億1917万 | +9.88% | 13.26 | 1.23 |
| 02/20 | 1,356 | 1,374 | 1,343 | 1,351 | +0.22% | 197,400 | 994億9753万 | +12.02% | 13.42 | 1.24 |
| 02/19 | 1,332 | 1,356 | 1,331 | 1,348 | 0% | 313,900 | 992億7658万 | +12.71% | 13.39 | 1.24 |
| 02/18 | 1,355 | 1,362 | 1,326 | 1,348 | -1.39% | 500,600 | 992億7658万 | +13.76% | 13.39 | 1.24 |
| 02/17 | 1,335 | 1,379 | 1,330 | 1,367 | +1.41% | 719,600 | 1006億7588万 | +16.34% | 13.58 | 1.26 |
| 02/16 | 1,318 | 1,365 | 1,316 | 1,348 | +3.53% | 767,400 | 992億7658万 | +15.71% | 13.39 | 1.24 |
| 02/13 | 1,300 | 1,329 | 1,292 | 1,302 | -0.08% | 618,600 | 958億8881万 | +12.63% | 12.93 | 1.2 |
| 02/12 | 1,270 | 1,329 | 1,269 | 1,303 | +8.67% | 1,084,700 | 959億6245万 | +13.4% | 12.94 | 1.2 |
| 02/10 | 1,205 | 1,213 | 1,189 | 1,199 | -1.15% | 123,400 | 883億313万 | +4.9% | 11.91 | 1.1 |
| 02/09 | 1,199 | 1,215 | 1,188 | 1,213 | +2.36% | 330,600 | 893億3420万 | +6.5% | 12.05 | 1.11 |
| 02/06 | 1,187 | 1,200 | 1,181 | 1,185 | +0.51% | 160,600 | 872億7207万 | +4.5% | 11.77 | 1.09 |
| 02/05 | 1,187 | 1,188 | 1,168 | 1,179 | -0.67% | 151,500 | 868億3019万 | +4.34% | 11.71 | 1.08 |
| 02/04 | 1,169 | 1,200 | 1,168 | 1,187 | +3.04% | 223,700 | 874億1937万 | +5.32% | 11.79 | 1.09 |
| 02/03 | 1,176 | 1,176 | 1,140 | 1,152 | -1.96% | 292,900 | 848億4171万 | +2.58% | 11.44 | 1.06 |
| 02/02 | 1,171 | 1,179 | 1,163 | 1,175 | +0.26% | 178,400 | 865億3560万 | +4.82% | 11.67 | 1.08 |
| 01/30 | 1,184 | 1,198 | 1,168 | 1,172 | +0.09% | 217,600 | 863億1466万 | +4.92% | 11.64 | 1.08 |
| 01/29 | 1,180 | 1,186 | 1,168 | 1,171 | -1.01% | 175,300 | 862億4101万 | +5.21% | 11.63 | 1.08 |
| 01/28 | 1,173 | 1,185 | 1,166 | 1,183 | +0.25% | 161,700 | 871億2478万 | +6.87% | 11.75 | 1.09 |
| 01/27 | 1,137 | 1,183 | 1,136 | 1,180 | +4.42% | 424,800 | 869億383万 | +7.18% | 11.72 | 1.08 |
| 01/26 | 1,108 | 1,130 | 1,102 | 1,130 | +1.44% | 203,500 | 832億2147万 | +3.2% | 11.22 | 1.04 |
| 01/23 | 1,109 | 1,124 | 1,105 | 1,114 | +1.36% | 202,200 | 820億4311万 | +2.11% | 11.06 | 1.02 |
| 01/22 | 1,109 | 1,110 | 1,090 | 1,099 | -1.08% | 143,600 | 809億3840万 | +0.92% | 10.91 | 1.01 |
| 01/21 | 1,116 | 1,122 | 1,105 | 1,111 | -0.18% | 133,700 | 818億2217万 | +2.21% | 11.03 | 1.02 |
| 01/20 | 1,105 | 1,127 | 1,103 | 1,113 | +0.82% | 327,500 | 819億6946万 | +2.49% | 11.05 | 1.02 |
| 01/19 | 1,108 | 1,113 | 1,090 | 1,104 | -0.27% | 211,900 | 813億664万 | +1.66% | 10.96 | 1.01 |
| 01/16 | 1,080 | 1,110 | 1,071 | 1,107 | +0.18% | 335,200 | 815億2758万 | +1.84% | 10.99 | 1.02 |
| 01/15 | 1,075 | 1,118 | 1,074 | 1,105 | +2.22% | 286,600 | 813億8028万 | +1.56% | 10.97 | 1.01 |
| 01/14 | 1,093 | 1,100 | 1,076 | 1,081 | -2.08% | 176,500 | 796億1275万 | -0.73% | 10.74 | 0.99 |
| 01/13 | 1,097 | 1,109 | 1,080 | 1,104 | -1.08% | 320,800 | 813億664万 | +1.1% | 10.96 | 1.01 |
| 01/09 | 1,123 | 1,127 | 1,104 | 1,116 | -0.45% | 362,000 | 821億9041万 | +2.2% | 11.08 | 1.02 |
| 01/08 | 1,129 | 1,140 | 1,114 | 1,121 | -0.44% | 358,200 | 825億5864万 | +2.84% | 11.13 | 1.03 |
| 01/07 | 1,123 | 1,138 | 1,100 | 1,126 | -1.31% | 492,100 | 829億2688万 | +3.49% | 11.18 | 1.03 |
| 01/06 | 1,186 | 1,190 | 1,108 | 1,141 | +4.11% | 897,600 | 840億3159万 | +5.26% | 11.33 | 1.05 |
| 01/05 | 1,094 | 1,114 | 1,089 | 1,096 | +0.27% | 192,100 | 807億1746万 | +1.48% | 10.88 | 1.01 |
| 2014 |
| 12/30 | 1,097 | 1,104 | 1,090 | 1,093 | +0.18% | 130,900 | 804億9652万 | +1.39% | 10.82 | 1 |
| 12/29 | 1,100 | 1,104 | 1,070 | 1,091 | -0.46% | 244,000 | 803億4922万 | +1.49% | 10.8 | 1 |
| 12/26 | 1,087 | 1,102 | 1,086 | 1,096 | +0.83% | 113,600 | 807億1746万 | +2.14% | 10.85 | 1 |
| 12/25 | 1,087 | 1,097 | 1,080 | 1,087 | -0.91% | 73,200 | 800億5463万 | +1.49% | 10.76 | 1 |
| 12/24 | 1,100 | 1,103 | 1,089 | 1,097 | +1.57% | 184,400 | 807億9111万 | +2.52% | 10.86 | 1 |
| 12/22 | 1,078 | 1,084 | 1,062 | 1,080 | +0.75% | 200,200 | 795億3910万 | +1.03% | 10.7 | 0.99 |
| 12/19 | 1,064 | 1,075 | 1,058 | 1,072 | +3.57% | 289,400 | 789億4992万 | +0.28% | 10.62 | 0.98 |
| 12/18 | 1,053 | 1,060 | 1,031 | 1,035 | +1.77% | 237,300 | 762億2497万 | -3.09% | 10.25 | 0.95 |
| 12/17 | 1,023 | 1,036 | 1,012 | 1,017 | -1.45% | 225,500 | 748億9932万 | -4.86% | 10.07 | 0.93 |
| 12/16 | 1,043 | 1,049 | 1,018 | 1,032 | -1.15% | 249,500 | 760億403万 | -3.73% | 10.22 | 0.95 |
| 12/15 | 1,048 | 1,059 | 1,037 | 1,044 | -0.38% | 127,800 | 768億8780万 | -2.79% | 10.34 | 0.96 |
| 12/12 | 1,043 | 1,060 | 1,043 | 1,048 | -1.13% | 288,800 | 771億8239万 | -2.51% | 10.38 | 0.96 |
| 12/11 | 1,059 | 1,077 | 1,051 | 1,060 | -2.66% | 513,800 | 780億6616万 | -1.49% | 10.5 | 0.97 |
| 12/10 | 1,100 | 1,103 | 1,079 | 1,089 | -1.8% | 174,100 | 802億193万 | +1.11% | 10.78 | 1 |
| 12/09 | 1,121 | 1,128 | 1,107 | 1,109 | -2.2% | 92,400 | 816億7487万 | +2.97% | 10.98 | 1.02 |
| 12/08 | 1,140 | 1,143 | 1,129 | 1,134 | +0.09% | 157,200 | 835億1606万 | +5.49% | 11.23 | 1.04 |
| 12/05 | 1,124 | 1,136 | 1,115 | 1,133 | +0.27% | 237,400 | 834億4241万 | +5.89% | 11.22 | 1.04 |
| 12/04 | 1,138 | 1,144 | 1,124 | 1,130 | -1.22% | 169,300 | 832億2147万 | +6.1% | 11.19 | 1.03 |
| 12/03 | 1,100 | 1,150 | 1,100 | 1,144 | +4% | 714,400 | 842億5253万 | +7.92% | 11.33 | 1.05 |
| 12/02 | 1,071 | 1,100 | 1,065 | 1,100 | +2.14% | 224,500 | 810億1205万 | +4.27% | 10.89 | 1.01 |
| 12/01 | 1,066 | 1,080 | 1,056 | 1,077 | +0.84% | 160,400 | 793億1816万 | +2.47% | 10.67 | 0.99 |
| 11/28 | 1,027 | 1,069 | 1,027 | 1,068 | +4.2% | 229,500 | 786億5533万 | +2.01% | 10.58 | 0.98 |
| 11/27 | 1,025 | 1,042 | 1,024 | 1,025 | -0.68% | 288,200 | 754億8850万 | -1.82% | 10.15 | 0.94 |
| 11/26 | 1,046 | 1,052 | 1,031 | 1,032 | -1.81% | 329,000 | 760億403万 | -0.96% | 10.22 | 0.95 |
| 11/25 | 1,040 | 1,060 | 1,030 | 1,051 | +1.84% | 357,500 | 774億333万 | +0.86% | 10.41 | 0.96 |
| 11/21 | 1,030 | 1,039 | 1,011 | 1,032 | -0.39% | 239,400 | 760億403万 | -0.67% | 10.22 | 0.95 |
| 11/20 | 1,048 | 1,055 | 1,035 | 1,036 | -1.52% | 173,900 | 762億9862万 | 0% | 10.26 | 0.95 |
| 11/19 | 1,058 | 1,073 | 1,048 | 1,052 | -0.66% | 153,700 | 774億7698万 | +1.64% | 10.42 | 0.96 |
| 11/18 | 1,061 | 1,068 | 1,050 | 1,059 | -0.38% | 142,100 | 779億9251万 | +2.52% | 10.49 | 0.97 |
| 11/17 | 1,084 | 1,088 | 1,060 | 1,063 | -1.76% | 189,300 | 782億8710万 | +3.1% | 10.53 | 0.97 |
| 11/14 | 1,065 | 1,083 | 1,061 | 1,082 | +2.66% | 295,600 | 796億8640万 | +5.05% | 10.71 | 0.99 |
| 11/13 | 1,050 | 1,067 | 1,042 | 1,054 | -0.09% | 207,100 | 776億2427万 | +2.43% | 10.44 | 0.97 |
| 11/12 | 1,097 | 1,097 | 1,047 | 1,055 | -2.41% | 255,600 | 776億9792万 | +2.43% | 10.45 | 0.97 |
| 11/11 | 1,075 | 1,085 | 1,072 | 1,081 | -0.18% | 103,200 | 796億1275万 | +4.85% | 10.71 | 0.99 |
| 11/10 | 1,077 | 1,086 | 1,070 | 1,083 | +0.65% | 83,900 | 797億6004万 | +5.15% | 10.72 | 0.99 |
| 11/07 | 1,073 | 1,084 | 1,063 | 1,076 | +0.37% | 119,300 | 792億4451万 | +4.57% | 10.66 | 0.99 |
| 11/06 | 1,091 | 1,098 | 1,066 | 1,072 | -1.74% | 132,400 | 789億4992万 | +4.08% | 10.62 | 0.98 |
| 11/05 | 1,088 | 1,099 | 1,078 | 1,091 | 0% | 234,200 | 803億4922万 | +5.72% | 10.8 | 1 |
| 11/04 | 1,100 | 1,106 | 1,080 | 1,091 | +3.61% | 541,400 | 803億4922万 | +5.61% | 10.8 | 1 |
| 10/31 | 1,030 | 1,057 | 1,019 | 1,053 | +3.85% | 192,500 | 775億5062万 | +1.84% | 10.43 | 0.96 |
