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 | 1,480 | 1,490 | 1,474 | 1,477 | -0.2% | 5,300 | 145億4845万 | -3.08% | 8.19 | 1.24 |
| 03/30 | 1,490 | 1,496 | 1,480 | 1,480 | -0.34% | 9,500 | 145億7800万 | -2.7% | 8.21 | 1.24 |
| 03/27 | 1,507 | 1,507 | 1,479 | 1,485 | -4.19% | 17,700 | 146億2725万 | -2.17% | 8.24 | 1.25 |
| 03/26 | 1,580 | 1,585 | 1,540 | 1,550 | -2.21% | 10,500 | 152億6750万 | +2.31% | 8.6 | 1.3 |
| 03/25 | 1,581 | 1,599 | 1,580 | 1,585 | -0.94% | 3,700 | 156億1225万 | +4.97% | 8.79 | 1.33 |
| 03/24 | 1,608 | 1,608 | 1,586 | 1,600 | -0.25% | 4,300 | 157億6000万 | +6.45% | 8.87 | 1.34 |
| 03/23 | 1,600 | 1,627 | 1,600 | 1,604 | +1.52% | 22,300 | 157億9940万 | +7.22% | 8.9 | 1.35 |
| 03/20 | 1,585 | 1,600 | 1,560 | 1,580 | -0.82% | 13,300 | 155億6300万 | +6.04% | 8.76 | 1.33 |
| 03/19 | 1,640 | 1,640 | 1,510 | 1,593 | -1.42% | 23,800 | 156億9105万 | +7.35% | 8.83 | 1.34 |
| 03/18 | 1,635 | 1,648 | 1,608 | 1,616 | -0.55% | 13,200 | 159億1760万 | +9.34% | 8.96 | 1.36 |
| 03/17 | 1,652 | 1,652 | 1,623 | 1,625 | +0.31% | 26,800 | 160億625万 | +10.47% | 9.01 | 1.36 |
| 03/16 | 1,551 | 1,630 | 1,551 | 1,620 | +4.45% | 48,900 | 159億5700万 | +10.88% | 8.98 | 1.36 |
| 03/13 | 1,550 | 1,582 | 1,528 | 1,551 | +2.51% | 35,000 | 152億7735万 | +6.82% | 8.6 | 1.3 |
| 03/12 | 1,493 | 1,539 | 1,475 | 1,513 | +2.09% | 20,900 | 149億305万 | +4.49% | 8.39 | 1.27 |
| 03/11 | 1,473 | 1,489 | 1,473 | 1,482 | +0.14% | 3,500 | 145億9770万 | +2.42% | 8.22 | 1.24 |
| 03/10 | 1,474 | 1,496 | 1,474 | 1,480 | +0.48% | 2,300 | 145億7800万 | +2.35% | 8.21 | 1.24 |
| 03/09 | 1,502 | 1,502 | 1,473 | 1,473 | +0.07% | 4,200 | 145億905万 | +1.73% | 8.17 | 1.24 |
| 03/06 | 1,465 | 1,499 | 1,465 | 1,472 | +0.48% | 10,300 | 144億9920万 | +1.52% | 8.16 | 1.23 |
| 03/05 | 1,461 | 1,500 | 1,451 | 1,465 | 0% | 5,900 | 144億3025万 | +0.83% | 8.12 | 1.23 |
| 03/04 | 1,472 | 1,479 | 1,461 | 1,465 | -1.48% | 2,400 | 144億3025万 | +0.55% | 8.12 | 1.23 |
| 03/03 | 1,474 | 1,510 | 1,474 | 1,487 | +0.41% | 11,800 | 146億4695万 | +1.85% | 8.25 | 1.25 |
| 03/02 | 1,467 | 1,526 | 1,466 | 1,481 | +1.44% | 15,700 | 145億8785万 | +1.16% | 8.21 | 1.24 |
| 02/27 | 1,496 | 1,496 | 1,459 | 1,460 | -2.28% | 6,500 | 143億8100万 | -0.54% | 8.1 | 1.22 |
| 02/26 | 1,465 | 1,494 | 1,460 | 1,494 | +2.54% | 9,800 | 147億1590万 | +1.49% | 8.29 | 1.25 |
| 02/25 | 1,435 | 1,463 | 1,423 | 1,457 | +3.7% | 14,500 | 143億5145万 | -1.22% | 8.08 | 1.22 |
| 02/24 | 1,402 | 1,414 | 1,398 | 1,405 | +0.21% | 7,700 | 138億3925万 | -5.07% | 7.79 | 1.18 |
| 02/23 | 1,413 | 1,414 | 1,402 | 1,402 | -0.99% | 17,000 | 138億970万 | -5.72% | 7.78 | 1.18 |
| 02/20 | 1,425 | 1,429 | 1,412 | 1,416 | -0.21% | 11,100 | 139億4760万 | -5.22% | 7.85 | 1.19 |
| 02/19 | 1,420 | 1,425 | 1,418 | 1,419 | -0.07% | 8,000 | 139億7715万 | -5.46% | 7.87 | 1.19 |
| 02/18 | 1,438 | 1,438 | 1,417 | 1,420 | +0.28% | 7,900 | 139億8700万 | -5.9% | 7.88 | 1.19 |
| 02/17 | 1,435 | 1,440 | 1,415 | 1,416 | -2.14% | 10,400 | 139億4760万 | -6.6% | 7.85 | 1.19 |
| 02/16 | 1,460 | 1,465 | 1,418 | 1,447 | +0.42% | 10,600 | 142億5295万 | -4.99% | 8.03 | 1.21 |
| 02/13 | 1,440 | 1,447 | 1,435 | 1,441 | +0.07% | 7,300 | 141億9385万 | -5.82% | 7.99 | 1.21 |
| 02/12 | 1,444 | 1,456 | 1,407 | 1,440 | -0.41% | 12,500 | 141億8400万 | -6.31% | 7.99 | 1.21 |
| 02/10 | 1,380 | 1,446 | 1,380 | 1,446 | +5.24% | 12,000 | 142億4310万 | -6.35% | 8.02 | 1.21 |
| 02/09 | 1,407 | 1,408 | 1,360 | 1,374 | -2.28% | 20,300 | 135億3390万 | -11.53% | 7.62 | 1.15 |
| 02/06 | 1,431 | 1,449 | 1,395 | 1,406 | -1.68% | 15,000 | 138億4910万 | -10.16% | 7.8 | 1.18 |
| 02/05 | 1,487 | 1,488 | 1,430 | 1,430 | -4.03% | 19,200 | 140億8550万 | -9.26% | 7.93 | 1.2 |
| 02/04 | 1,476 | 1,490 | 1,470 | 1,490 | +1.92% | 2,700 | 146億7650万 | -5.99% | 8.26 | 1.25 |
| 02/03 | 1,528 | 1,528 | 1,456 | 1,462 | -4.32% | 9,500 | 144億70万 | -8.11% | 8.11 | 1.23 |
| 02/02 | 1,515 | 1,564 | 1,510 | 1,528 | +0.33% | 9,000 | 150億5080万 | -4.44% | 8.47 | 1.28 |
| 01/30 | 1,544 | 1,555 | 1,523 | 1,523 | -1.49% | 5,400 | 150億155万 | -4.99% | 8.45 | 1.28 |
| 01/29 | 1,552 | 1,571 | 1,546 | 1,546 | -0.77% | 5,500 | 152億2810万 | -3.74% | 8.57 | 1.3 |
| 01/28 | 1,570 | 1,570 | 1,545 | 1,558 | -0.32% | 6,200 | 153億4630万 | -2.99% | 8.64 | 1.31 |
| 01/27 | 1,580 | 1,587 | 1,562 | 1,563 | -1.08% | 1,800 | 153億9555万 | -2.56% | 8.67 | 1.31 |
| 01/26 | 1,600 | 1,600 | 1,580 | 1,580 | -0.06% | 1,900 | 155億6300万 | -1.37% | 8.76 | 1.33 |
| 01/23 | 1,566 | 1,609 | 1,565 | 1,581 | +1.09% | 4,700 | 155億7285万 | -1.25% | 8.77 | 1.33 |
| 01/22 | 1,565 | 1,578 | 1,554 | 1,564 | 0% | 2,000 | 154億540万 | -2.19% | 8.67 | 1.31 |
| 01/21 | 1,571 | 1,574 | 1,560 | 1,564 | -0.51% | 1,800 | 154億540万 | -2.31% | 8.67 | 1.31 |
| 01/20 | 1,590 | 1,598 | 1,572 | 1,572 | -0.69% | 2,600 | 154億8420万 | -2% | 8.72 | 1.32 |
| 01/19 | 1,610 | 1,610 | 1,575 | 1,583 | +0.83% | 2,900 | 155億9255万 | -1.49% | 8.78 | 1.33 |
| 01/16 | 1,595 | 1,602 | 1,570 | 1,570 | -2.55% | 8,300 | 154億6450万 | -2.67% | 8.71 | 1.32 |
| 01/15 | 1,618 | 1,620 | 1,594 | 1,611 | -0.19% | 4,500 | 158億6835万 | -0.37% | 8.93 | 1.35 |
| 01/14 | 1,610 | 1,621 | 1,585 | 1,614 | +0.94% | 7,100 | 158億9790万 | -0.31% | 8.95 | 1.35 |
| 01/13 | 1,570 | 1,610 | 1,570 | 1,599 | +1.2% | 6,800 | 157億5015万 | -1.3% | 8.87 | 1.34 |
| 01/09 | 1,551 | 1,602 | 1,545 | 1,580 | -3.13% | 43,500 | 155億6300万 | -2.59% | 8.76 | 1.33 |
| 01/08 | 1,614 | 1,637 | 1,600 | 1,631 | +0.68% | 3,300 | 160億6535万 | +0.31% | 9.05 | 1.37 |
| 01/07 | 1,600 | 1,634 | 1,600 | 1,620 | +1.5% | 4,500 | 159億5700万 | -0.55% | 8.98 | 1.36 |
| 01/06 | 1,637 | 1,638 | 1,572 | 1,596 | -4.32% | 10,700 | 157億2060万 | -2.39% | 8.85 | 1.34 |
| 01/05 | 1,665 | 1,688 | 1,653 | 1,668 | -1.77% | 1,400 | 164億2980万 | +1.71% | 9.25 | 1.4 |
| 2014 |
| 12/30 | 1,674 | 1,710 | 1,650 | 1,698 | +2.41% | 23,900 | 167億2530万 | +3.54% | 9.42 | 1.42 |
| 12/29 | 1,662 | 1,675 | 1,650 | 1,658 | -0.24% | 8,500 | 163億3130万 | +1.16% | 9.2 | 1.39 |
| 12/26 | 1,656 | 1,669 | 1,630 | 1,662 | +1.34% | 7,600 | 163億7070万 | +1.34% | 9.22 | 1.39 |
| 12/25 | 1,660 | 1,660 | 1,615 | 1,640 | -1.2% | 10,700 | 161億5400万 | 0% | 9.1 | 1.38 |
| 12/24 | 1,640 | 1,660 | 1,550 | 1,660 | +1.22% | 21,700 | 163億5100万 | +1.1% | 9.21 | 1.39 |
| 12/22 | 1,583 | 1,648 | 1,581 | 1,640 | +2.24% | 19,900 | 161億5400万 | +0.06% | 9.1 | 1.38 |
| 12/19 | 1,545 | 1,635 | 1,545 | 1,604 | +3.89% | 18,900 | 157億9940万 | -2.08% | 8.9 | 1.35 |
| 12/18 | 1,520 | 1,545 | 1,520 | 1,544 | +3.55% | 9,500 | 152億840万 | -5.68% | 8.56 | 1.3 |
| 12/17 | 1,481 | 1,546 | 1,481 | 1,491 | -1.97% | 10,300 | 146億8635万 | -8.97% | 8.27 | 1.25 |
| 12/16 | 1,535 | 1,540 | 1,497 | 1,521 | -1.43% | 32,900 | 149億8185万 | -7.43% | 8.44 | 1.28 |
| 12/15 | 1,527 | 1,569 | 1,525 | 1,543 | +0.72% | 16,900 | 151億9855万 | -6.2% | 8.56 | 1.29 |
| 12/12 | 1,600 | 1,608 | 1,521 | 1,532 | -5.14% | 49,200 | 150億9020万 | -6.98% | 8.5 | 1.28 |
| 12/11 | 1,620 | 1,620 | 1,584 | 1,615 | -1.64% | 31,300 | 159億775万 | -2.06% | 8.96 | 1.35 |
| 12/10 | 1,647 | 1,688 | 1,634 | 1,642 | -1.38% | 16,700 | 161億7370万 | -0.36% | 9.11 | 1.38 |
| 12/09 | 1,700 | 1,715 | 1,665 | 1,665 | -2.97% | 30,000 | 164億25万 | +1.34% | 9.23 | 1.4 |
| 12/08 | 1,695 | 1,737 | 1,660 | 1,716 | +2.26% | 22,700 | 169億260万 | +4.83% | 9.52 | 1.44 |
| 12/05 | 1,664 | 1,697 | 1,656 | 1,678 | +1.39% | 10,000 | 165億2830万 | +3.07% | 9.31 | 1.41 |
| 12/04 | 1,642 | 1,668 | 1,642 | 1,655 | +0.79% | 14,100 | 163億175万 | +2.16% | 9.18 | 1.39 |
| 12/03 | 1,675 | 1,675 | 1,635 | 1,642 | -1.08% | 13,800 | 161億7370万 | +1.8% | 9.11 | 1.38 |
| 12/02 | 1,642 | 1,663 | 1,628 | 1,660 | -0.6% | 19,600 | 163億5100万 | +3.36% | 9.21 | 1.39 |
| 12/01 | 1,715 | 1,720 | 1,653 | 1,670 | -2.45% | 29,300 | 164億4950万 | +4.44% | 9.26 | 1.4 |
| 11/28 | 1,736 | 1,736 | 1,712 | 1,712 | -2.23% | 14,500 | 168億6320万 | +7.61% | 9.49 | 1.44 |
| 11/27 | 1,739 | 1,767 | 1,706 | 1,751 | +0.69% | 24,900 | 172億4735万 | +10.75% | 9.71 | 1.47 |
| 11/26 | 1,678 | 1,755 | 1,678 | 1,739 | +4.01% | 49,300 | 171億2915万 | +11.12% | 9.64 | 1.46 |
| 11/25 | 1,665 | 1,685 | 1,650 | 1,672 | +0.12% | 17,500 | 164億6920万 | +7.8% | 9.27 | 1.4 |
| 11/21 | 1,679 | 1,681 | 1,652 | 1,670 | -1.07% | 16,700 | 164億4950万 | +8.58% | 9.26 | 1.4 |
| 11/20 | 1,680 | 1,688 | 1,660 | 1,688 | +2.18% | 17,900 | 166億2680万 | +10.69% | 9.36 | 1.42 |
| 11/19 | 1,670 | 1,676 | 1,640 | 1,652 | -1.61% | 24,600 | 162億7220万 | +9.26% | 9.16 | 1.39 |
| 11/18 | 1,635 | 1,680 | 1,607 | 1,679 | +5.27% | 32,900 | 165億3815万 | +12.08% | 9.31 | 1.41 |
| 11/17 | 1,615 | 1,654 | 1,590 | 1,595 | -1.24% | 61,400 | 157億1075万 | +7.34% | 8.85 | 1.34 |
| 11/14 | 1,595 | 1,615 | 1,580 | 1,615 | +1.7% | 19,800 | 159億775万 | +9.34% | 8.96 | 1.35 |
| 11/13 | 1,560 | 1,595 | 1,555 | 1,588 | +1.6% | 11,900 | 156億4180万 | +8.03% | 8.81 | 1.33 |
| 11/12 | 1,615 | 1,635 | 1,563 | 1,563 | -2.62% | 29,200 | 153億9555万 | +6.91% | 8.67 | 1.31 |
| 11/11 | 1,579 | 1,606 | 1,569 | 1,605 | +1.58% | 28,200 | 158億925万 | +10.16% | 8.9 | 1.35 |
| 11/10 | 1,580 | 1,582 | 1,563 | 1,580 | 0% | 7,900 | 155億6300万 | +9.04% | 8.76 | 1.33 |
| 11/07 | 1,584 | 1,589 | 1,556 | 1,580 | -0.63% | 11,300 | 155億6300万 | +9.57% | 8.76 | 1.33 |
| 11/06 | 1,597 | 1,606 | 1,559 | 1,590 | -0.56% | 46,700 | 156億6150万 | +10.72% | 8.82 | 1.33 |
| 11/05 | 1,522 | 1,600 | 1,503 | 1,599 | +6.25% | 43,200 | 157億5015万 | +11.74% | 8.87 | 1.34 |
| 11/04 | 1,555 | 1,595 | 1,505 | 1,505 | -1.31% | 81,900 | 148億2425万 | +5.39% | 8.35 | 1.26 |
| 10/31 | 1,499 | 1,528 | 1,492 | 1,525 | +3.39% | 23,100 | 150億2125万 | +6.72% | 8.46 | 1.28 |
