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 | 1,840 | 1,895 | 1,832 | 1,846 | +3.77% | 2,348,500 | 2454億1403万 | +2.61% | 13.83 | 1.46 |
| 03/30 | 1,786 | 1,805 | 1,757 | 1,779 | +0.17% | 1,118,700 | 2365億681万 | -0.84% | 13.32 | 1.4 |
| 03/27 | 1,756 | 1,840 | 1,751 | 1,776 | +0.51% | 1,458,000 | 2361億798万 | -0.89% | 13.3 | 1.4 |
| 03/26 | 1,777 | 1,782 | 1,749 | 1,767 | -1.51% | 1,080,700 | 2349億1148万 | -1.28% | 13.23 | 1.4 |
| 03/25 | 1,796 | 1,817 | 1,773 | 1,794 | -0.44% | 860,300 | 2385億96万 | +0.34% | 13.44 | 1.42 |
| 03/24 | 1,831 | 1,836 | 1,797 | 1,802 | -1.96% | 874,000 | 2395億6451万 | +0.95% | 13.5 | 1.42 |
| 03/23 | 1,847 | 1,861 | 1,831 | 1,838 | +0.55% | 561,700 | 2443億5048万 | +3.32% | 13.77 | 1.45 |
| 03/20 | 1,834 | 1,865 | 1,817 | 1,828 | -0.76% | 833,000 | 2430億2105万 | +3.34% | 13.69 | 1.44 |
| 03/19 | 1,873 | 1,884 | 1,828 | 1,842 | -1.55% | 807,000 | 2448億8226万 | +4.6% | 13.8 | 1.45 |
| 03/18 | 1,881 | 1,892 | 1,847 | 1,871 | -0.53% | 1,239,000 | 2487億3763万 | +6.79% | 14.01 | 1.48 |
| 03/17 | 1,935 | 1,943 | 1,873 | 1,881 | -1.31% | 1,443,000 | 2500億6706万 | +7.92% | 14.09 | 1.49 |
| 03/16 | 1,900 | 1,949 | 1,883 | 1,906 | -0.73% | 1,435,600 | 2533億9065万 | +10.05% | 14.28 | 1.51 |
| 03/13 | 1,910 | 1,940 | 1,906 | 1,920 | +1.86% | 1,891,500 | 2552億5187万 | +11.63% | 14.38 | 1.52 |
| 03/12 | 1,850 | 1,893 | 1,850 | 1,885 | +2.28% | 1,889,900 | 2505億9884万 | +10.43% | 14.12 | 1.49 |
| 03/11 | 1,829 | 1,858 | 1,824 | 1,843 | -0.05% | 1,779,500 | 2450億1520万 | +8.67% | 13.8 | 1.46 |
| 03/10 | 1,792 | 1,888 | 1,792 | 1,844 | +3.71% | 3,619,000 | 2451億4815万 | +9.5% | 13.81 | 1.46 |
| 03/09 | 1,730 | 1,782 | 1,723 | 1,778 | +2.42% | 1,338,800 | 2363億7386万 | +6.4% | 13.32 | 1.4 |
| 03/06 | 1,735 | 1,739 | 1,722 | 1,736 | -0.34% | 1,364,300 | 2307億9023万 | +4.45% | 13 | 1.37 |
| 03/05 | 1,721 | 1,744 | 1,714 | 1,742 | -0.29% | 1,475,300 | 2315億8789万 | +5.07% | 13.05 | 1.38 |
| 03/04 | 1,710 | 1,766 | 1,700 | 1,747 | +3.86% | 3,112,000 | 2322億5261万 | +5.3% | 13.08 | 1.38 |
| 03/03 | 1,701 | 1,709 | 1,655 | 1,682 | -1.12% | 1,207,300 | 2236億1127万 | +1.57% | 12.6 | 1.33 |
| 03/02 | 1,719 | 1,725 | 1,698 | 1,701 | -1.79% | 996,500 | 2261億3720万 | +2.66% | 12.74 | 1.34 |
| 02/27 | 1,739 | 1,752 | 1,726 | 1,732 | +0.52% | 1,233,800 | 2302億5845万 | +4.78% | 12.97 | 1.37 |
| 02/26 | 1,684 | 1,740 | 1,684 | 1,723 | +1.35% | 1,340,100 | 2290億6196万 | +4.81% | 12.91 | 1.36 |
| 02/25 | 1,725 | 1,731 | 1,694 | 1,700 | -1.22% | 1,184,200 | 2260億426万 | +4.29% | 12.73 | 1.34 |
| 02/24 | 1,745 | 1,745 | 1,694 | 1,721 | -0.92% | 1,273,700 | 2287億9607万 | +6.3% | 12.89 | 1.36 |
| 02/23 | 1,747 | 1,751 | 1,727 | 1,737 | -0.17% | 1,696,900 | 2309億2317万 | +8.22% | 13.01 | 1.37 |
| 02/20 | 1,705 | 1,742 | 1,685 | 1,740 | +1.28% | 1,760,200 | 2313億2200万 | +9.5% | 13.03 | 1.37 |
| 02/19 | 1,719 | 1,732 | 1,686 | 1,718 | +0.53% | 1,816,600 | 2283億9724万 | +9.08% | 12.87 | 1.36 |
| 02/18 | 1,661 | 1,713 | 1,661 | 1,709 | +3.76% | 2,260,200 | 2272億75万 | +9.55% | 12.8 | 1.35 |
| 02/17 | 1,582 | 1,659 | 1,582 | 1,647 | +3.07% | 1,255,900 | 2189億5824万 | +6.4% | 12.34 | 1.3 |
| 02/16 | 1,600 | 1,636 | 1,570 | 1,598 | -1.05% | 1,672,000 | 2124億4400万 | +3.77% | 11.97 | 1.26 |
| 02/13 | 1,649 | 1,649 | 1,610 | 1,615 | -0.55% | 879,100 | 2147億404万 | +5.28% | 12.1 | 1.28 |
| 02/12 | 1,659 | 1,666 | 1,620 | 1,624 | -1.16% | 1,160,000 | 2159億54万 | +6.35% | 12.16 | 1.28 |
| 02/10 | 1,619 | 1,648 | 1,612 | 1,643 | +1.92% | 1,311,300 | 2184億2647万 | +8.23% | 12.31 | 1.3 |
| 02/09 | 1,609 | 1,622 | 1,584 | 1,612 | +0.25% | 1,220,800 | 2143億521万 | +6.61% | 12.07 | 1.27 |
| 02/06 | 1,600 | 1,616 | 1,586 | 1,608 | +1.9% | 1,170,300 | 2137億7344万 | +6.63% | 12.04 | 1.27 |
| 02/05 | 1,615 | 1,625 | 1,576 | 1,578 | -2.35% | 1,824,200 | 2097億8513万 | +4.85% | 11.82 | 1.25 |
| 02/04 | 1,591 | 1,635 | 1,584 | 1,616 | +4.19% | 2,330,500 | 2148億3699万 | +7.52% | 12.1 | 1.28 |
| 02/03 | 1,548 | 1,608 | 1,545 | 1,551 | +1.57% | 2,215,200 | 2061億9565万 | +3.4% | 11.62 | 1.22 |
| 02/02 | 1,558 | 1,564 | 1,515 | 1,527 | -1.17% | 1,576,700 | 2030億500万 | +1.8% | 11.44 | 1.21 |
| 01/30 | 1,653 | 1,704 | 1,539 | 1,545 | -5.62% | 4,835,000 | 2053億9799万 | +3% | 11.57 | 1.22 |
| 01/29 | 1,739 | 1,744 | 1,620 | 1,637 | -7.3% | 3,960,800 | 2176億2880万 | +9.21% | 12.26 | 1.29 |
| 01/28 | 1,686 | 1,776 | 1,682 | 1,766 | +5.18% | 3,063,300 | 2347億7854万 | +18.21% | 13.23 | 1.39 |
| 01/27 | 1,699 | 1,731 | 1,659 | 1,679 | -1.7% | 3,560,900 | 2232億1244万 | +13.29% | 12.58 | 1.33 |
| 01/26 | 1,584 | 1,710 | 1,581 | 1,708 | +6.82% | 5,534,300 | 2270億6781万 | +16.03% | 12.79 | 1.35 |
| 01/23 | 1,600 | 1,633 | 1,579 | 1,599 | +6.03% | 6,699,300 | 2125億7694万 | +9.22% | 11.98 | 1.26 |
| 01/22 | 1,371 | 1,510 | 1,361 | 1,508 | +10.15% | 5,171,000 | 2004億7907万 | +3.22% | 11.29 | 1.19 |
| 01/21 | 1,419 | 1,419 | 1,367 | 1,369 | -3.39% | 915,400 | 1819億9990万 | -6.36% | 10.25 | 1.08 |
| 01/20 | 1,369 | 1,419 | 1,369 | 1,417 | +3.66% | 734,300 | 1883億8119万 | -3.61% | 10.61 | 1.12 |
| 01/19 | 1,360 | 1,370 | 1,346 | 1,367 | +1.56% | 489,600 | 1817億3401万 | -7.45% | 10.24 | 1.08 |
| 01/16 | 1,344 | 1,350 | 1,325 | 1,346 | -2.25% | 1,168,100 | 1789億4219万 | -9.54% | 10.08 | 1.06 |
| 01/15 | 1,363 | 1,387 | 1,345 | 1,377 | +1.92% | 1,278,300 | 1830億6345万 | -7.95% | 10.31 | 1.09 |
| 01/14 | 1,391 | 1,394 | 1,344 | 1,351 | -4.05% | 1,696,200 | 1796億691万 | -9.99% | 10.12 | 1.07 |
| 01/13 | 1,422 | 1,426 | 1,385 | 1,408 | -3.3% | 1,073,900 | 1871億8470万 | -6.51% | 10.55 | 1.11 |
| 01/09 | 1,464 | 1,484 | 1,447 | 1,456 | +0.34% | 815,300 | 1935億6600万 | -3.45% | 10.91 | 1.15 |
| 01/08 | 1,448 | 1,460 | 1,433 | 1,451 | +2.18% | 775,100 | 1929億128万 | -3.72% | 10.87 | 1.15 |
| 01/07 | 1,412 | 1,443 | 1,412 | 1,420 | -0.14% | 688,900 | 1887億8002万 | -5.71% | 10.64 | 1.12 |
| 01/06 | 1,450 | 1,452 | 1,421 | 1,422 | -4.31% | 925,000 | 1890億4591万 | -5.51% | 10.65 | 1.12 |
| 01/05 | 1,500 | 1,508 | 1,482 | 1,486 | -1.65% | 647,300 | 1975億5431万 | -1.26% | 11.13 | 1.17 |
| 2014 |
| 12/30 | 1,515 | 1,527 | 1,504 | 1,511 | -0.79% | 416,600 | 2008億7790万 | +0.53% | 11.5 | 1.21 |
| 12/29 | 1,547 | 1,550 | 1,504 | 1,523 | -1.49% | 523,700 | 2024億7322万 | +1.6% | 11.59 | 1.22 |
| 12/26 | 1,535 | 1,554 | 1,532 | 1,546 | +0.65% | 361,200 | 2055億3093万 | +3.41% | 11.76 | 1.24 |
| 12/25 | 1,549 | 1,549 | 1,529 | 1,536 | -1.03% | 455,600 | 2042億149万 | +3.09% | 11.69 | 1.23 |
| 12/24 | 1,542 | 1,556 | 1,542 | 1,552 | +1.84% | 656,200 | 2063億2859万 | +4.44% | 11.81 | 1.24 |
| 12/22 | 1,518 | 1,526 | 1,497 | 1,524 | +0.26% | 711,500 | 2026億617万 | +2.9% | 11.59 | 1.22 |
| 12/19 | 1,549 | 1,550 | 1,511 | 1,520 | +1.06% | 876,000 | 2020億7439万 | +2.84% | 11.56 | 1.22 |
| 12/18 | 1,510 | 1,522 | 1,499 | 1,504 | +2.94% | 718,000 | 1999億4729万 | +2.04% | 11.44 | 1.21 |
| 12/17 | 1,435 | 1,475 | 1,433 | 1,461 | +0.76% | 1,014,900 | 1942億3072万 | -0.48% | 11.11 | 1.17 |
| 12/16 | 1,451 | 1,469 | 1,450 | 1,450 | -2.82% | 935,200 | 1927億6834万 | -0.96% | 11.03 | 1.16 |
| 12/15 | 1,506 | 1,535 | 1,491 | 1,492 | -3.12% | 906,000 | 1983億5197万 | +2.19% | 11.35 | 1.2 |
| 12/12 | 1,517 | 1,562 | 1,517 | 1,540 | +0.46% | 1,231,400 | 2047億3327万 | +5.91% | 11.72 | 1.24 |
| 12/11 | 1,505 | 1,540 | 1,495 | 1,533 | -1.1% | 1,371,800 | 2038億266万 | +6.09% | 11.66 | 1.23 |
| 12/10 | 1,560 | 1,579 | 1,537 | 1,550 | -2.94% | 1,615,300 | 2060億6270万 | +7.86% | 11.79 | 1.24 |
| 12/09 | 1,600 | 1,633 | 1,590 | 1,597 | -2.62% | 1,214,900 | 2123億1106万 | +11.83% | 12.15 | 1.28 |
| 12/08 | 1,600 | 1,644 | 1,580 | 1,640 | +6.15% | 2,835,600 | 2180億2764万 | +15.9% | 12.48 | 1.32 |
| 12/05 | 1,506 | 1,548 | 1,497 | 1,545 | +1.78% | 1,279,900 | 2053億9799万 | +10.44% | 11.75 | 1.24 |
| 12/04 | 1,480 | 1,518 | 1,476 | 1,518 | +3.48% | 1,986,700 | 2018億851万 | +9.52% | 11.55 | 1.22 |
| 12/03 | 1,459 | 1,478 | 1,455 | 1,467 | +1.17% | 1,069,400 | 1950億2838万 | +6.69% | 11.16 | 1.18 |
| 12/02 | 1,440 | 1,451 | 1,421 | 1,450 | +1.05% | 724,000 | 1927億6834万 | +6.23% | 11.03 | 1.16 |
| 12/01 | 1,432 | 1,449 | 1,426 | 1,435 | +1.13% | 815,900 | 1907億7418万 | +6.06% | 10.92 | 1.15 |
| 11/28 | 1,410 | 1,420 | 1,407 | 1,419 | +0.92% | 663,200 | 1886億4708万 | +5.82% | 10.8 | 1.14 |
| 11/27 | 1,425 | 1,426 | 1,405 | 1,406 | -1.06% | 462,900 | 1869億1881万 | +5.63% | 10.7 | 1.13 |
| 11/26 | 1,424 | 1,428 | 1,412 | 1,421 | -0.84% | 580,900 | 1889億1297万 | +7.65% | 10.81 | 1.14 |
| 11/25 | 1,438 | 1,442 | 1,432 | 1,433 | +0.7% | 605,300 | 1905億829万 | +9.39% | 10.9 | 1.15 |
| 11/21 | 1,426 | 1,430 | 1,405 | 1,423 | +0.42% | 717,300 | 1891億7886万 | +9.63% | 10.83 | 1.14 |
| 11/20 | 1,435 | 1,435 | 1,411 | 1,417 | -0.63% | 453,400 | 1883億8119万 | +10.1% | 10.78 | 1.14 |
| 11/19 | 1,450 | 1,452 | 1,426 | 1,426 | -0.63% | 809,900 | 1895億7769万 | +11.67% | 10.85 | 1.14 |
| 11/18 | 1,431 | 1,445 | 1,420 | 1,435 | +1.06% | 1,012,100 | 1907億7418万 | +13.35% | 10.92 | 1.15 |
| 11/17 | 1,455 | 1,457 | 1,416 | 1,420 | -2.61% | 1,652,700 | 1887億8002万 | +12.88% | 10.8 | 1.14 |
| 11/14 | 1,433 | 1,465 | 1,431 | 1,458 | +3.33% | 3,383,700 | 1938億3188万 | +16.55% | 11.09 | 1.17 |
| 11/13 | 1,354 | 1,415 | 1,354 | 1,411 | +3.98% | 2,388,100 | 1875億8353万 | +13.33% | 10.73 | 1.13 |
| 11/12 | 1,370 | 1,387 | 1,352 | 1,357 | -0.15% | 1,132,500 | 1804億457万 | +9.26% | 10.32 | 1.09 |
| 11/11 | 1,355 | 1,365 | 1,347 | 1,359 | +1.04% | 1,034,800 | 1806億7046万 | +9.42% | 10.34 | 1.09 |
| 11/10 | 1,340 | 1,350 | 1,332 | 1,345 | -0.07% | 648,900 | 1788億925万 | +8.38% | 10.23 | 1.08 |
| 11/07 | 1,330 | 1,349 | 1,321 | 1,346 | +1.97% | 895,600 | 1789億4219万 | +8.55% | 10.24 | 1.08 |
| 11/06 | 1,330 | 1,341 | 1,308 | 1,320 | +0.23% | 901,700 | 1754億8566万 | +6.37% | 10.04 | 1.06 |
| 11/05 | 1,320 | 1,332 | 1,309 | 1,317 | -0.45% | 1,027,400 | 1750億8683万 | +5.78% | 10.02 | 1.06 |
| 11/04 | 1,369 | 1,370 | 1,316 | 1,323 | +2.64% | 2,048,300 | 1758億8449万 | +5.92% | 10.06 | 1.06 |
| 10/31 | 1,258 | 1,296 | 1,252 | 1,289 | +4.63% | 1,967,400 | 1713億6440万 | +2.96% | 9.81 | 1.03 |
