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 | 1,345 | 1,390 | 1,311 | 1,315 | -0.9% | 5,120,200 | 702億6375万 | +14.35% | 18.64 | 1.34 |
| 03/30 | 1,275 | 1,327 | 1,261 | 1,327 | +3.75% | 2,269,100 | 709億494万 | +16% | 18.81 | 1.35 |
| 03/27 | 1,275 | 1,308 | 1,253 | 1,279 | -0.23% | 2,150,900 | 683億4018万 | +12.39% | 18.13 | 1.3 |
| 03/26 | 1,270 | 1,316 | 1,241 | 1,282 | +0.31% | 6,746,800 | 685億47万 | +13.15% | 18.17 | 1.31 |
| 03/25 | 1,205 | 1,360 | 1,195 | 1,278 | +17.9% | 19,033,900 | 682億8674万 | +13.6% | 18.11 | 1.3 |
| 03/24 | 1,092 | 1,098 | 1,080 | 1,084 | -0.73% | 277,300 | 579億2084万 | -3.13% | 15.36 | 1.1 |
| 03/23 | 1,099 | 1,106 | 1,088 | 1,092 | +0.55% | 271,100 | 583億4830万 | -2.59% | 15.48 | 1.11 |
| 03/20 | 1,081 | 1,104 | 1,071 | 1,086 | 0% | 485,600 | 580億2770万 | -3.04% | 15.39 | 1.11 |
| 03/19 | 1,117 | 1,122 | 1,081 | 1,086 | -3.29% | 781,300 | 580億2770万 | -2.6% | 15.39 | 1.11 |
| 03/18 | 1,150 | 1,162 | 1,122 | 1,123 | -2.77% | 710,600 | 600億470万 | +1.08% | 15.92 | 1.14 |
| 03/17 | 1,125 | 1,172 | 1,125 | 1,155 | +2.3% | 1,080,600 | 617億1454万 | +4.52% | 16.37 | 1.18 |
| 03/16 | 1,106 | 1,137 | 1,104 | 1,129 | +1.71% | 688,700 | 603億2530万 | +2.92% | 16 | 1.15 |
| 03/13 | 1,135 | 1,140 | 1,110 | 1,110 | -1.33% | 779,500 | 593億1008万 | +1.83% | 15.73 | 1.13 |
| 03/12 | 1,076 | 1,134 | 1,072 | 1,125 | +4.55% | 1,036,100 | 601億1157万 | +3.88% | 15.95 | 1.15 |
| 03/11 | 1,040 | 1,086 | 1,040 | 1,076 | +0.84% | 746,300 | 574億9338万 | -0.09% | 15.25 | 1.1 |
| 03/10 | 1,091 | 1,098 | 1,055 | 1,067 | -1.84% | 707,000 | 570億1248万 | -0.56% | 15.12 | 1.09 |
| 03/09 | 1,087 | 1,109 | 1,083 | 1,087 | 0% | 647,600 | 580億8113万 | +1.49% | 15.41 | 1.11 |
| 03/06 | 1,092 | 1,103 | 1,081 | 1,087 | -1.18% | 625,900 | 580億8113万 | +1.78% | 15.41 | 1.11 |
| 03/05 | 1,097 | 1,123 | 1,092 | 1,100 | -0.9% | 541,800 | 587億7576万 | +3.29% | 15.59 | 1.12 |
| 03/04 | 1,089 | 1,128 | 1,081 | 1,110 | 0% | 902,800 | 593億1008万 | +4.52% | 15.73 | 1.13 |
| 03/03 | 1,179 | 1,179 | 1,090 | 1,110 | -4.8% | 1,751,000 | 593億1008万 | +5.01% | 15.73 | 1.13 |
| 03/02 | 1,191 | 1,196 | 1,162 | 1,166 | -0.77% | 1,082,800 | 623億230万 | +10.52% | 16.53 | 1.19 |
| 02/27 | 1,148 | 1,186 | 1,136 | 1,175 | +2.35% | 1,398,200 | 627億8319万 | +12.44% | 16.65 | 1.2 |
| 02/26 | 1,160 | 1,165 | 1,130 | 1,148 | -0.43% | 771,300 | 613億4052万 | +10.92% | 16.27 | 1.17 |
| 02/25 | 1,151 | 1,179 | 1,148 | 1,153 | -1.11% | 983,000 | 616億768万 | +12.38% | 16.34 | 1.17 |
| 02/24 | 1,185 | 1,209 | 1,156 | 1,166 | -1.6% | 2,157,000 | 623億230万 | +14.54% | 16.53 | 1.19 |
| 02/23 | 1,155 | 1,194 | 1,145 | 1,185 | +3.22% | 2,424,900 | 633億1752万 | +17.33% | 16.8 | 1.21 |
| 02/20 | 1,085 | 1,150 | 1,078 | 1,148 | +5.22% | 2,400,600 | 613億4052万 | +14.91% | 16.27 | 1.17 |
| 02/19 | 1,115 | 1,140 | 1,081 | 1,091 | -2.85% | 1,617,600 | 582億9486万 | +10.09% | 15.46 | 1.11 |
| 02/18 | 1,133 | 1,154 | 1,113 | 1,123 | -0.88% | 2,814,400 | 600億470万 | +14.13% | 15.92 | 1.14 |
| 02/17 | 1,063 | 1,154 | 1,036 | 1,133 | +5.69% | 5,849,000 | 605億3903万 | +15.97% | 16.06 | 1.15 |
| 02/16 | 1,050 | 1,100 | 1,025 | 1,072 | +12.25% | 7,048,600 | 572億7965万 | +10.74% | 15.19 | 1.09 |
| 02/13 | 981 | 981 | 955 | 955 | -2.15% | 574,200 | 510億2804万 | -0.93% | 13.54 | 0.97 |
| 02/12 | 989 | 989 | 967 | 976 | +0.21% | 609,600 | 521億5012万 | +1.35% | 13.83 | 0.99 |
| 02/10 | 962 | 982 | 955 | 974 | +0.72% | 443,600 | 520億4326万 | +1.25% | 13.81 | 0.99 |
| 02/09 | 954 | 976 | 939 | 967 | +2.44% | 595,400 | 516億6923万 | +0.42% | 13.71 | 0.99 |
| 02/06 | 943 | 955 | 931 | 944 | 0% | 675,100 | 504億4028万 | -1.97% | 13.38 | 0.96 |
| 02/05 | 964 | 974 | 942 | 944 | -3.58% | 965,000 | 504億4028万 | -2.28% | 13.38 | 0.96 |
| 02/04 | 980 | 987 | 966 | 979 | +0.72% | 797,000 | 523億1042万 | +1.03% | 13.88 | 1 |
| 02/03 | 1,003 | 1,015 | 962 | 972 | -3.76% | 1,207,800 | 519億3639万 | +0.62% | 13.78 | 0.99 |
| 02/02 | 1,027 | 1,030 | 1,000 | 1,010 | -1.17% | 1,229,400 | 539億6683万 | +4.77% | 14.32 | 1.03 |
| 01/30 | 1,010 | 1,043 | 986 | 1,022 | +1.59% | 1,904,400 | 546億802万 | +6.35% | 14.49 | 1.04 |
| 01/29 | 1,028 | 1,098 | 1,004 | 1,006 | -1.57% | 4,596,800 | 537億5310万 | +4.9% | 14.26 | 1.03 |
| 01/28 | 992 | 1,039 | 982 | 1,022 | +2.61% | 1,883,400 | 546億802万 | +6.79% | 14.49 | 1.04 |
| 01/27 | 1,038 | 1,045 | 977 | 996 | -5.32% | 3,742,000 | 532億1877万 | +4.51% | 14.12 | 1.01 |
| 01/26 | 952 | 1,067 | 944 | 1,052 | +14.72% | 11,787,000 | 562億1100万 | +10.74% | 14.91 | 1.07 |
| 01/23 | 920 | 924 | 916 | 917 | +0.11% | 309,400 | 489億9761万 | -3.07% | 13 | 0.93 |
| 01/22 | 924 | 928 | 915 | 916 | -0.22% | 409,900 | 489億4417万 | -3.58% | 12.98 | 0.93 |
| 01/21 | 947 | 955 | 917 | 918 | -4.18% | 1,003,700 | 490億5104万 | -3.67% | 13.01 | 0.94 |
| 01/20 | 959 | 974 | 933 | 958 | -0.83% | 1,203,500 | 511億8834万 | +0.1% | 13.58 | 0.98 |
| 01/19 | 924 | 971 | 912 | 966 | +4.55% | 1,424,800 | 516億1580万 | +0.84% | 13.69 | 0.98 |
| 01/16 | 918 | 928 | 907 | 924 | -0.32% | 709,200 | 493億7163万 | -3.85% | 13.1 | 0.94 |
| 01/15 | 938 | 939 | 921 | 927 | -0.96% | 569,300 | 495億3193万 | -4.14% | 13.14 | 0.94 |
| 01/14 | 935 | 957 | 928 | 936 | +0.11% | 788,100 | 500億1282万 | -3.8% | 13.27 | 0.95 |
| 01/13 | 916 | 938 | 910 | 935 | +1.3% | 681,600 | 499億5939万 | -4.59% | 13.25 | 0.95 |
| 01/09 | 962 | 965 | 919 | 923 | -2.84% | 1,146,200 | 493億1820万 | -6.58% | 13.08 | 0.94 |
| 01/08 | 969 | 994 | 944 | 950 | -0.31% | 1,042,600 | 507億6088万 | -4.71% | 13.47 | 0.97 |
| 01/07 | 931 | 964 | 931 | 953 | +0.85% | 901,300 | 509億2118万 | -5.17% | 13.51 | 0.97 |
| 01/06 | 952 | 970 | 941 | 945 | -3.77% | 1,094,700 | 504億9372万 | -6.8% | 13.39 | 0.96 |
| 01/05 | 1,000 | 1,009 | 977 | 982 | -0.51% | 1,576,600 | 524億7072万 | -4.2% | 13.92 | 1 |
| 2014 |
| 12/30 | 1,012 | 1,021 | 984 | 987 | -2.57% | 1,143,000 | 527億3788万 | -4.36% | 13.99 | 1.01 |
| 12/29 | 1,007 | 1,033 | 983 | 1,013 | +0.8% | 2,571,400 | 541億2713万 | -2.31% | 14.36 | 1.03 |
| 12/26 | 928 | 1,015 | 917 | 1,005 | +9.72% | 3,762,500 | 536億9967万 | -3.46% | 14.25 | 1.02 |
| 12/25 | 939 | 953 | 912 | 916 | -1.61% | 1,187,000 | 489億4417万 | -12.34% | 12.98 | 0.93 |
| 12/24 | 938 | 958 | 914 | 931 | +0.54% | 1,851,500 | 497億4566万 | -11.75% | 13.2 | 0.95 |
| 12/22 | 967 | 980 | 922 | 926 | -4.24% | 1,408,000 | 494億7850万 | -12.81% | 13.13 | 0.94 |
| 12/19 | 971 | 988 | 956 | 967 | +0.52% | 1,314,500 | 516億6923万 | -9.54% | 13.71 | 0.99 |
| 12/18 | 970 | 973 | 945 | 962 | +3.78% | 1,308,000 | 514億207万 | -10.59% | 13.64 | 0.98 |
| 12/17 | 909 | 948 | 902 | 927 | +1.53% | 1,462,900 | 495億3193万 | -14.48% | 13.14 | 0.94 |
| 12/16 | 944 | 955 | 906 | 913 | -4.1% | 1,944,800 | 487億8388万 | -16.7% | 12.94 | 0.93 |
| 12/15 | 995 | 1,020 | 949 | 952 | -5.46% | 1,787,400 | 508億6774万 | -14% | 13.49 | 0.97 |
| 12/12 | 1,004 | 1,025 | 1,000 | 1,007 | 0% | 928,400 | 538億653万 | -9.28% | 14.27 | 1.03 |
| 12/11 | 990 | 1,034 | 980 | 1,007 | -0.59% | 1,724,100 | 538億653万 | -9.36% | 14.27 | 1.03 |
| 12/10 | 970 | 1,025 | 968 | 1,013 | +2.84% | 1,936,200 | 541億2713万 | -8.74% | 14.36 | 1.03 |
| 12/09 | 1,021 | 1,030 | 984 | 985 | -5.38% | 1,992,100 | 526億3102万 | -10.94% | 13.96 | 1 |
| 12/08 | 1,070 | 1,075 | 1,032 | 1,041 | -3.16% | 1,364,200 | 556億2324万 | -5.62% | 14.76 | 1.06 |
| 12/05 | 1,051 | 1,086 | 1,030 | 1,075 | +0.84% | 1,729,100 | 574億3994万 | -2.09% | 15.24 | 1.1 |
| 12/04 | 1,118 | 1,122 | 1,042 | 1,066 | -4.48% | 3,020,300 | 569億5905万 | -2.47% | 15.11 | 1.09 |
| 12/03 | 1,133 | 1,135 | 1,104 | 1,116 | -1.41% | 1,649,800 | 596億3068万 | +2.67% | 15.82 | 1.14 |
| 12/02 | 1,164 | 1,169 | 1,131 | 1,132 | -2.33% | 1,754,700 | 604億8560万 | +4.91% | 16.05 | 1.15 |
| 12/01 | 1,122 | 1,165 | 1,122 | 1,159 | +1.4% | 2,282,600 | 619億2827万 | +8.32% | 16.43 | 1.18 |
| 11/28 | 1,208 | 1,222 | 1,125 | 1,143 | -3.95% | 4,446,900 | 610億7335万 | +7.73% | 16.2 | 1.16 |
| 11/27 | 1,220 | 1,233 | 1,183 | 1,190 | -1.9% | 3,998,000 | 635億8468万 | +13.01% | 16.87 | 1.21 |
| 11/26 | 1,158 | 1,243 | 1,145 | 1,213 | +4.84% | 8,978,600 | 648億1363万 | +16.41% | 17.19 | 1.24 |
| 11/25 | 1,116 | 1,157 | 1,106 | 1,157 | +3.67% | 3,847,600 | 618億2141万 | +11.9% | 16.4 | 1.18 |
| 11/21 | 1,092 | 1,116 | 1,067 | 1,116 | +1.92% | 2,618,200 | 596億3068万 | +8.98% | 15.82 | 1.14 |
| 11/20 | 1,108 | 1,141 | 1,083 | 1,095 | -1.79% | 3,952,200 | 585億859万 | +7.88% | 15.52 | 1.12 |
| 11/19 | 1,161 | 1,177 | 1,102 | 1,115 | -5.27% | 6,931,100 | 595億7724万 | +10.62% | 15.8 | 1.14 |
| 11/18 | 1,097 | 1,200 | 1,075 | 1,177 | +7% | 12,024,300 | 628億9006万 | +17.47% | 16.68 | 1.2 |
| 11/17 | 1,072 | 1,120 | 1,043 | 1,100 | +0.92% | 8,926,700 | 587億7576万 | +10.66% | 15.59 | 1.12 |
| 11/14 | 1,185 | 1,186 | 1,066 | 1,090 | -4.3% | 12,136,600 | 582億4143万 | +9.99% | 15.45 | 1.11 |
| 11/13 | 1,160 | 1,170 | 1,115 | 1,139 | -2.15% | 7,845,400 | 608億5962万 | +15.05% | 16.14 | 1.16 |
| 11/12 | 1,257 | 1,260 | 1,146 | 1,164 | -5.37% | 16,551,500 | 621億9544万 | +18.05% | 16.5 | 1.19 |
| 11/11 | 1,200 | 1,258 | 1,185 | 1,230 | +2.76% | 34,042,100 | 657億2198万 | +24.87% | 17.43 | 1.25 |
| 11/10 | 1,077 | 1,286 | 1,048 | 1,197 | +17.7% | 61,389,300 | 639億5871万 | +22.39% | 16.97 | 1.22 |
| 11/07 | 1,033 | 1,068 | 997 | 1,017 | -1.83% | 9,153,600 | 543億4086万 | +4.74% | 14.42 | 1.04 |
| 11/06 | 982 | 1,053 | 966 | 1,036 | +5.5% | 16,417,700 | 553億5608万 | +6.47% | 14.68 | 1.06 |
| 11/05 | 918 | 991 | 911 | 982 | +6.39% | 8,441,500 | 524億7072万 | +0.31% | 13.92 | 1 |
| 11/04 | 930 | 943 | 896 | 923 | +1.65% | 4,897,600 | 493億1820万 | -6.48% | 13.08 | 0.94 |
| 10/31 | 918 | 928 | 888 | 908 | -0.87% | 6,217,900 | 485億1671万 | -9.29% | 12.87 | 0.93 |
