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 | 1,100 | 1,100 | 1,041 | 1,050 | -2.87% | 36,300 | 343億6944万 | +1.74% | 23.86 | 0.62 |
| 03/30 | 1,049 | 1,084 | 1,034 | 1,081 | +2.56% | 26,600 | 353億8415万 | +4.95% | 24.56 | 0.63 |
| 03/27 | 1,064 | 1,089 | 1,032 | 1,054 | -2.32% | 37,400 | 345億37万 | +2.73% | 23.95 | 0.62 |
| 03/26 | 1,069 | 1,085 | 1,059 | 1,079 | +0.75% | 44,700 | 353億1869万 | +5.37% | 24.52 | 0.63 |
| 03/25 | 1,073 | 1,080 | 1,060 | 1,071 | -0.19% | 37,300 | 350億5682万 | +5% | 24.34 | 0.63 |
| 03/24 | 1,062 | 1,079 | 1,062 | 1,073 | -0.37% | 15,300 | 351億2229万 | +5.4% | 24.38 | 0.63 |
| 03/23 | 1,076 | 1,080 | 1,026 | 1,077 | +0.84% | 27,100 | 352億5322万 | +6.11% | 24.47 | 0.63 |
| 03/20 | 1,058 | 1,078 | 1,032 | 1,068 | +0.95% | 28,600 | 349億5863万 | +5.64% | 24.27 | 0.63 |
| 03/19 | 1,056 | 1,068 | 1,026 | 1,058 | -0.94% | 34,900 | 346億3130万 | +5.06% | 24.04 | 0.62 |
| 03/18 | 1,019 | 1,071 | 1,019 | 1,068 | +3.49% | 40,000 | 349億5863万 | +6.37% | 24.27 | 0.63 |
| 03/17 | 1,040 | 1,042 | 1,017 | 1,032 | +0.1% | 30,900 | 337億8024万 | +3.2% | 23.45 | 0.6 |
| 03/16 | 1,020 | 1,042 | 1,020 | 1,031 | -0.29% | 20,100 | 337億4751万 | +3.41% | 23.43 | 0.6 |
| 03/13 | 1,043 | 1,043 | 999 | 1,034 | -0.29% | 65,400 | 338億4571万 | +4.02% | 23.5 | 0.61 |
| 03/12 | 1,035 | 1,039 | 1,011 | 1,037 | +0.29% | 38,000 | 339億4391万 | +4.75% | 23.56 | 0.61 |
| 03/11 | 994 | 1,040 | 994 | 1,034 | +3.4% | 58,900 | 338億4571万 | +4.76% | 23.5 | 0.61 |
| 03/10 | 998 | 1,004 | 993 | 1,000 | +0.2% | 16,400 | 327億3280万 | +1.73% | 22.72 | 0.59 |
| 03/09 | 984 | 998 | 980 | 998 | +0.1% | 16,000 | 326億6733万 | +1.84% | 22.68 | 0.58 |
| 03/06 | 999 | 1,001 | 990 | 997 | +0.4% | 27,200 | 326億3460万 | +1.84% | 22.66 | 0.58 |
| 03/05 | 970 | 995 | 970 | 993 | +1.22% | 37,400 | 325億367万 | +1.64% | 22.56 | 0.58 |
| 03/04 | 981 | 989 | 974 | 981 | -1.31% | 29,600 | 321億1087万 | +0.51% | 22.29 | 0.57 |
| 03/03 | 1,000 | 1,000 | 993 | 994 | -0.3% | 16,700 | 325億3640万 | +1.84% | 22.59 | 0.58 |
| 03/02 | 994 | 1,004 | 994 | 997 | +0.3% | 20,500 | 326億3460万 | +2.36% | 22.66 | 0.58 |
| 02/27 | 1,002 | 1,002 | 987 | 994 | -0.8% | 33,600 | 325億3640万 | +2.26% | 22.59 | 0.58 |
| 02/26 | 1,000 | 1,008 | 992 | 1,002 | +0.3% | 42,800 | 327億9826万 | +3.3% | 22.77 | 0.59 |
| 02/25 | 1,000 | 1,008 | 986 | 999 | +0.2% | 15,200 | 327億6万 | +3.2% | 22.7 | 0.59 |
| 02/24 | 995 | 1,005 | 975 | 997 | +1.01% | 30,500 | 326億3460万 | +3.21% | 22.66 | 0.58 |
| 02/23 | 995 | 995 | 981 | 987 | -0.5% | 17,500 | 323億727万 | +2.49% | 22.43 | 0.58 |
| 02/20 | 995 | 997 | 985 | 992 | -0.1% | 30,000 | 324億7093万 | +3.12% | 22.54 | 0.58 |
| 02/19 | 1,006 | 1,006 | 970 | 993 | -0.9% | 51,800 | 325億367万 | +3.44% | 22.56 | 0.58 |
| 02/18 | 1,000 | 1,010 | 989 | 1,002 | -0.4% | 38,600 | 327億9826万 | +4.7% | 22.77 | 0.59 |
| 02/17 | 994 | 1,008 | 971 | 1,006 | +1.82% | 42,700 | 329億2919万 | +5.34% | 22.86 | 0.59 |
| 02/16 | 984 | 999 | 984 | 988 | +1.96% | 20,500 | 323億4000万 | +3.56% | 22.45 | 0.58 |
| 02/13 | 990 | 990 | 962 | 969 | -0.72% | 44,700 | 317億1808万 | +1.79% | 22.02 | 0.57 |
| 02/12 | 979 | 987 | 950 | 976 | +1.24% | 59,700 | 319億4721万 | +2.63% | 22.18 | 0.57 |
| 02/10 | 962 | 979 | 952 | 964 | +0.21% | 38,500 | 315億5441万 | +1.58% | 21.91 | 0.56 |
| 02/09 | 953 | 964 | 938 | 962 | +1.48% | 20,000 | 314億8895万 | +1.26% | 21.86 | 0.56 |
| 02/06 | 954 | 955 | 945 | 948 | +0.11% | 17,900 | 310億3069万 | -0.21% | 21.54 | 0.56 |
| 02/05 | 949 | 950 | 927 | 947 | -0.63% | 30,600 | 309億9796万 | -0.53% | 21.52 | 0.55 |
| 02/04 | 932 | 953 | 932 | 953 | +2.8% | 30,900 | 311億9435万 | -0.1% | 21.66 | 0.56 |
| 02/03 | 936 | 945 | 925 | 927 | -0.75% | 35,200 | 303億4330万 | -2.93% | 21.06 | 0.54 |
| 02/02 | 953 | 959 | 933 | 934 | -3.51% | 21,000 | 305億7243万 | -2.4% | 21.22 | 0.55 |
| 01/30 | 962 | 968 | 950 | 968 | +2.11% | 21,400 | 316億8535万 | +1.15% | 22 | 0.57 |
| 01/29 | 977 | 977 | 945 | 948 | -3.56% | 22,400 | 310億3069万 | -0.94% | 21.54 | 0.56 |
| 01/28 | 964 | 994 | 963 | 983 | +1.44% | 24,500 | 321億7634万 | +2.72% | 22.34 | 0.58 |
| 01/27 | 958 | 969 | 944 | 969 | +2.65% | 27,300 | 317億1808万 | +1.47% | 22.02 | 0.57 |
| 01/26 | 941 | 951 | 938 | 944 | -1.26% | 8,000 | 308億9976万 | -0.94% | 21.45 | 0.55 |
| 01/23 | 956 | 960 | 926 | 956 | +1.59% | 21,700 | 312億9255万 | +0.42% | 21.72 | 0.56 |
| 01/22 | 934 | 943 | 929 | 941 | +0.53% | 16,500 | 308億156万 | -1.05% | 21.38 | 0.55 |
| 01/21 | 959 | 959 | 934 | 936 | -2.19% | 18,200 | 306億3790万 | -1.58% | 21.27 | 0.55 |
| 01/20 | 943 | 958 | 931 | 957 | +2.46% | 27,900 | 313億2528万 | +0.42% | 21.75 | 0.56 |
| 01/19 | 948 | 948 | 929 | 934 | -0.95% | 10,000 | 305億7243万 | -1.99% | 21.22 | 0.55 |
| 01/16 | 925 | 948 | 916 | 943 | +0.32% | 42,000 | 308億6703万 | -1.36% | 21.43 | 0.55 |
| 01/15 | 933 | 943 | 930 | 940 | +1.4% | 28,800 | 307億6883万 | -1.88% | 21.36 | 0.55 |
| 01/14 | 940 | 946 | 927 | 927 | -1.8% | 25,900 | 303億4330万 | -3.44% | 21.06 | 0.54 |
| 01/13 | 962 | 967 | 942 | 944 | -4.07% | 27,400 | 308億9976万 | -1.87% | 21.45 | 0.55 |
| 01/09 | 941 | 984 | 925 | 984 | +4.46% | 64,700 | 322億907万 | +2.18% | 22.36 | 0.58 |
| 01/08 | 935 | 956 | 931 | 942 | +0.64% | 19,000 | 308億3429万 | -2.08% | 21.41 | 0.55 |
| 01/07 | 940 | 957 | 935 | 936 | -0.85% | 28,000 | 306億3790万 | -2.8% | 21.27 | 0.55 |
| 01/06 | 964 | 966 | 943 | 944 | -3.87% | 45,900 | 308億9976万 | -2.07% | 21.45 | 0.55 |
| 01/05 | 1,003 | 1,003 | 971 | 982 | +0.72% | 24,100 | 321億4360万 | +1.87% | 22.31 | 0.58 |
| 2014 |
| 12/30 | 998 | 998 | 966 | 975 | -1.71% | 26,500 | 319億1448万 | +1.25% | 22.16 | 0.57 |
| 12/29 | 993 | 1,014 | 981 | 992 | +1.02% | 24,300 | 324億7093万 | +3.23% | 22.54 | 0.58 |
| 12/26 | 966 | 994 | 966 | 982 | +0.2% | 18,500 | 321億4360万 | +2.4% | 22.31 | 0.58 |
| 12/25 | 987 | 987 | 963 | 980 | +0.82% | 29,300 | 320億7814万 | +2.3% | 22.27 | 0.57 |
| 12/24 | 957 | 985 | 949 | 972 | +1.57% | 34,600 | 318億1628万 | +1.67% | 22.09 | 0.57 |
| 12/22 | 957 | 971 | 945 | 957 | -1.14% | 31,600 | 313億2528万 | +0.21% | 21.75 | 0.56 |
| 12/19 | 960 | 968 | 949 | 968 | +2.43% | 38,700 | 316億8535万 | +1.26% | 22 | 0.57 |
| 12/18 | 950 | 954 | 935 | 945 | +2.49% | 25,900 | 309億3249万 | -1.15% | 21.47 | 0.55 |
| 12/17 | 911 | 935 | 911 | 922 | +1.21% | 44,900 | 301億7964万 | -3.56% | 20.95 | 0.54 |
| 12/16 | 908 | 914 | 902 | 911 | -1.19% | 61,600 | 298億1958万 | -5.01% | 20.7 | 0.53 |
| 12/15 | 921 | 944 | 921 | 922 | -1.5% | 22,200 | 301億7964万 | -4.36% | 20.95 | 0.54 |
| 12/12 | 932 | 953 | 932 | 936 | -1.89% | 74,400 | 306億3790万 | -3.31% | 21.27 | 0.55 |
| 12/11 | 965 | 982 | 950 | 954 | -1.55% | 44,100 | 312億2709万 | -1.75% | 21.68 | 0.56 |
| 12/10 | 966 | 984 | 966 | 969 | -0.21% | 32,400 | 317億1808万 | -0.51% | 22.02 | 0.57 |
| 12/09 | 976 | 996 | 970 | 971 | -2.41% | 30,100 | 317億8354万 | -0.51% | 22.06 | 0.57 |
| 12/08 | 1,015 | 1,015 | 966 | 995 | -1.09% | 34,800 | 325億6913万 | +1.74% | 22.61 | 0.58 |
| 12/05 | 1,001 | 1,006 | 989 | 1,006 | +1.11% | 50,500 | 329億2919万 | +3.07% | 22.86 | 0.59 |
| 12/04 | 978 | 995 | 978 | 995 | +1.74% | 26,200 | 325億6913万 | +2.16% | 22.61 | 0.58 |
| 12/03 | 965 | 980 | 965 | 978 | +1.24% | 28,000 | 320億1267万 | +0.72% | 22.22 | 0.57 |
| 12/02 | 960 | 966 | 960 | 966 | +0.63% | 42,100 | 316億1988万 | -0.41% | 21.95 | 0.57 |
| 12/01 | 964 | 968 | 945 | 960 | -0.41% | 35,500 | 314億2348万 | -0.93% | 21.81 | 0.56 |
| 11/28 | 950 | 967 | 950 | 964 | +1.9% | 38,000 | 315億5441万 | -0.31% | 21.91 | 0.56 |
| 11/27 | 965 | 965 | 945 | 946 | -0.42% | 31,900 | 309億6522万 | -2.07% | 21.5 | 0.55 |
| 11/26 | 945 | 963 | 942 | 950 | +0.32% | 21,400 | 310億9616万 | -1.55% | 21.59 | 0.56 |
| 11/25 | 946 | 950 | 943 | 947 | +1.07% | 15,800 | 309億9796万 | -1.66% | 21.52 | 0.55 |
| 11/21 | 956 | 956 | 932 | 937 | -0.85% | 27,300 | 306億7063万 | -2.5% | 21.29 | 0.55 |
| 11/20 | 944 | 954 | 944 | 945 | +0.32% | 31,500 | 309億3249万 | -1.46% | 21.47 | 0.55 |
| 11/19 | 950 | 959 | 942 | 942 | -0.95% | 25,300 | 308億3429万 | -1.77% | 21.41 | 0.55 |
| 11/18 | 940 | 953 | 940 | 951 | +0.42% | 35,500 | 311億2889万 | -0.73% | 21.61 | 0.56 |
| 11/17 | 961 | 967 | 947 | 947 | -2.27% | 38,600 | 309億9796万 | -1.04% | 21.52 | 0.55 |
| 11/14 | 996 | 996 | 955 | 969 | +0.31% | 80,700 | 317億1808万 | +1.15% | 22.02 | 0.57 |
| 11/13 | 955 | 983 | 942 | 966 | +0.31% | 50,700 | 316億1988万 | +0.84% | 21.95 | 0.57 |
| 11/12 | 1,007 | 1,016 | 932 | 963 | -3.41% | 127,000 | 315億2168万 | +0.52% | 21.88 | 0.56 |
| 11/11 | 1,004 | 1,019 | 980 | 997 | -2.16% | 50,800 | 326億3460万 | +3.96% | 22.66 | 0.58 |
| 11/10 | 1,013 | 1,020 | 1,013 | 1,019 | +0.39% | 6,800 | 333億5472万 | +6.37% | 23.16 | 0.6 |
| 11/07 | 1,004 | 1,020 | 1,003 | 1,015 | +0.4% | 23,300 | 332億2379万 | +6.06% | 23.06 | 0.59 |
| 11/06 | 1,016 | 1,035 | 1,007 | 1,011 | -1.84% | 23,800 | 330億9286万 | +5.75% | 22.97 | 0.59 |
| 11/05 | 1,025 | 1,035 | 1,016 | 1,030 | +0.1% | 55,100 | 337億1478万 | +7.63% | 23.41 | 0.6 |
| 11/04 | 1,039 | 1,054 | 1,005 | 1,029 | +1.68% | 94,400 | 336億8205万 | +7.64% | 23.38 | 0.6 |
| 10/31 | 953 | 1,021 | 953 | 1,012 | +6.41% | 81,300 | 331億2559万 | +5.86% | 23 | 0.59 |
