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 | 1,164 | 1,185 | 1,157 | 1,161 | -0.6% | 2,000 | 21億7513万 | -4.13% | 17 | 1.34 |
| 03/30 | 1,186 | 1,199 | 1,151 | 1,168 | -3.07% | 13,600 | 21億8824万 | -3.71% | 17.11 | 1.35 |
| 03/27 | 1,192 | 1,213 | 1,191 | 1,205 | -0.41% | 1,500 | 22億5756万 | -0.82% | 17.65 | 1.39 |
| 03/26 | 1,205 | 1,210 | 1,183 | 1,210 | +0.08% | 3,600 | 22億6693万 | -0.41% | 17.72 | 1.4 |
| 03/25 | 1,214 | 1,219 | 1,190 | 1,209 | -0.33% | 8,100 | 22億6506万 | -0.58% | 17.71 | 1.39 |
| 03/24 | 1,197 | 1,220 | 1,197 | 1,213 | +0.5% | 4,600 | 22億7255万 | -0.33% | 17.76 | 1.4 |
| 03/23 | 1,206 | 1,229 | 1,206 | 1,207 | +0.17% | 2,100 | 22億6131万 | -0.9% | 17.68 | 1.39 |
| 03/20 | 1,205 | 1,210 | 1,199 | 1,205 | -0.33% | 1,400 | 22億5756万 | -0.99% | 17.65 | 1.39 |
| 03/19 | 1,196 | 1,229 | 1,196 | 1,209 | -0.82% | 6,400 | 22億6506万 | -0.74% | 17.71 | 1.39 |
| 03/18 | 1,217 | 1,230 | 1,212 | 1,219 | -0.89% | 1,600 | 22億8379万 | 0% | 17.85 | 1.41 |
| 03/17 | 1,223 | 1,238 | 1,211 | 1,230 | 0% | 4,400 | 23億440万 | +0.74% | 18.01 | 1.42 |
| 03/16 | 1,249 | 1,249 | 1,220 | 1,230 | -1.44% | 3,600 | 23億440万 | +0.41% | 18.01 | 1.42 |
| 03/13 | 1,257 | 1,257 | 1,225 | 1,248 | +1.46% | 8,800 | 23億3812万 | +1.63% | 18.28 | 1.44 |
| 03/12 | 1,230 | 1,241 | 1,225 | 1,230 | 0% | 4,100 | 23億440万 | 0% | 18.01 | 1.42 |
| 03/11 | 1,191 | 1,230 | 1,191 | 1,230 | +3.45% | 10,300 | 23億440万 | -0.32% | 18.01 | 1.42 |
| 03/10 | 1,202 | 1,202 | 1,188 | 1,189 | -0.25% | 3,300 | 22億2759万 | -3.96% | 17.41 | 1.37 |
| 03/09 | 1,182 | 1,200 | 1,180 | 1,192 | +0.51% | 2,600 | 22億3321万 | -4.03% | 17.46 | 1.38 |
| 03/06 | 1,195 | 1,195 | 1,173 | 1,186 | -0.59% | 4,600 | 22億2197万 | -4.66% | 17.37 | 1.37 |
| 03/05 | 1,197 | 1,200 | 1,187 | 1,193 | +0.51% | 1,600 | 22億3508万 | -4.18% | 17.47 | 1.38 |
| 03/04 | 1,200 | 1,210 | 1,170 | 1,187 | -1.08% | 10,400 | 22億2384万 | -4.81% | 17.38 | 1.37 |
| 03/03 | 1,210 | 1,215 | 1,200 | 1,200 | -1.23% | 14,300 | 22億4820万 | -3.85% | 17.57 | 1.38 |
| 03/02 | 1,222 | 1,226 | 1,211 | 1,215 | -1.46% | 8,000 | 22億7630万 | -2.72% | 17.79 | 1.4 |
| 02/27 | 1,245 | 1,245 | 1,225 | 1,233 | -0.4% | 5,400 | 23億1002万 | -1.2% | 18.06 | 1.42 |
| 02/26 | 1,242 | 1,245 | 1,238 | 1,238 | -1.67% | 2,700 | 23億1939万 | -0.8% | 18.13 | 1.43 |
| 02/25 | 1,250 | 1,259 | 1,231 | 1,259 | +3.2% | 27,500 | 23億5873万 | +0.96% | 18.44 | 1.45 |
| 02/24 | 1,230 | 1,243 | 1,201 | 1,220 | +1.08% | 12,400 | 22億8567万 | -1.93% | 17.87 | 1.41 |
| 02/23 | 1,202 | 1,224 | 1,159 | 1,207 | -1.07% | 15,300 | 22億6131万 | -2.66% | 17.68 | 1.39 |
| 02/20 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 6,800 | 22億8567万 | -1.45% | 17.87 | 1.41 |
| 02/19 | 1,235 | 1,240 | 1,210 | 1,230 | +0.41% | 5,500 | 23億440万 | -0.49% | 18.01 | 1.42 |
| 02/18 | 1,233 | 1,233 | 1,215 | 1,225 | -1.05% | 2,300 | 22億9503万 | -0.97% | 17.94 | 1.41 |
| 02/17 | 1,199 | 1,238 | 1,190 | 1,238 | +3.25% | 7,200 | 23億1939万 | +0.08% | 18.13 | 1.43 |
| 02/16 | 1,201 | 1,209 | 1,190 | 1,199 | -1.24% | 5,700 | 22億4632万 | -3.07% | 17.56 | 1.38 |
| 02/13 | 1,232 | 1,240 | 1,212 | 1,214 | -2.65% | 6,800 | 22億7442万 | -2.02% | 17.78 | 1.4 |
| 02/12 | 1,252 | 1,260 | 1,242 | 1,247 | -2.27% | 5,400 | 23億3625万 | +0.65% | 18.26 | 1.44 |
| 02/10 | 1,290 | 1,300 | 1,233 | 1,276 | -3.33% | 6,700 | 23億9058万 | +3.07% | 18.69 | 1.47 |
| 02/09 | 1,305 | 1,323 | 1,300 | 1,320 | +1.3% | 8,100 | 24億7302万 | +6.71% | 19.33 | 1.52 |
| 02/06 | 1,339 | 1,348 | 1,302 | 1,303 | -0.53% | 4,400 | 24億4117万 | +5.68% | 19.08 | 1.5 |
| 02/05 | 1,308 | 1,344 | 1,300 | 1,310 | -1.43% | 12,100 | 24億5428万 | +6.5% | 19.18 | 1.51 |
| 02/04 | 1,330 | 1,369 | 1,300 | 1,329 | +0.3% | 30,100 | 24億8988万 | +8.4% | 19.46 | 1.53 |
| 02/03 | 1,293 | 1,349 | 1,275 | 1,325 | +2.47% | 30,400 | 24億8238万 | +8.43% | 19.4 | 1.53 |
| 02/02 | 1,250 | 1,293 | 1,202 | 1,293 | +4.27% | 24,400 | 24億2243万 | +5.98% | 18.94 | 1.49 |
| 01/30 | 1,248 | 1,248 | 1,230 | 1,240 | +1.97% | 12,200 | 23億2314万 | +1.64% | 18.16 | 1.43 |
| 01/29 | 1,237 | 1,237 | 1,190 | 1,216 | -1.7% | 5,700 | 22億7817万 | -0.65% | 17.81 | 1.4 |
| 01/28 | 1,219 | 1,239 | 1,195 | 1,237 | +1.56% | 4,500 | 23億1751万 | +0.65% | 18.12 | 1.43 |
| 01/27 | 1,210 | 1,220 | 1,210 | 1,218 | +0.66% | 4,100 | 22億8192万 | -1.46% | 17.84 | 1.41 |
| 01/26 | 1,190 | 1,231 | 1,172 | 1,210 | +0.83% | 8,300 | 22億6693万 | -2.65% | 17.72 | 1.4 |
| 01/23 | 1,195 | 1,230 | 1,192 | 1,200 | -2.04% | 9,000 | 22億4820万 | -4.08% | 17.57 | 1.38 |
| 01/22 | 1,195 | 1,226 | 1,176 | 1,225 | +1.74% | 8,800 | 22億9503万 | -2.78% | 17.94 | 1.41 |
| 01/21 | 1,200 | 1,204 | 1,185 | 1,204 | +1.6% | 5,600 | 22億5569万 | -4.9% | 17.63 | 1.39 |
| 01/20 | 1,157 | 1,190 | 1,126 | 1,185 | +4.87% | 8,400 | 22億2009万 | -6.84% | 17.35 | 1.37 |
| 01/19 | 1,161 | 1,162 | 1,115 | 1,130 | -2.59% | 5,700 | 21億1705万 | -11.58% | 16.55 | 1.3 |
| 01/16 | 1,137 | 1,171 | 1,100 | 1,160 | -0.68% | 30,000 | 21億7326万 | -9.8% | 16.99 | 1.34 |
| 01/15 | 1,230 | 1,230 | 1,142 | 1,168 | -6.03% | 31,900 | 21億8824万 | -9.6% | 17.11 | 1.35 |
| 01/14 | 1,234 | 1,263 | 1,228 | 1,243 | +0.97% | 8,000 | 23億2876万 | -4.24% | 18.2 | 1.43 |
| 01/13 | 1,249 | 1,250 | 1,225 | 1,231 | -1.52% | 6,300 | 23億627万 | -5.38% | 18.03 | 1.42 |
| 01/09 | 1,242 | 1,253 | 1,234 | 1,250 | +1.38% | 13,500 | 23億4187万 | -4.21% | 18.31 | 1.44 |
| 01/08 | 1,230 | 1,240 | 1,226 | 1,233 | +0.74% | 7,400 | 23億1002万 | -5.81% | 18.06 | 1.42 |
| 01/07 | 1,225 | 1,250 | 1,219 | 1,224 | -0.08% | 10,800 | 22億9316万 | -6.78% | 17.93 | 1.41 |
| 01/06 | 1,226 | 1,244 | 1,215 | 1,225 | -0.81% | 12,500 | 22億9503万 | -7.06% | 17.94 | 1.41 |
| 01/05 | 1,235 | 1,265 | 1,227 | 1,235 | +0.73% | 14,500 | 23億1377万 | -6.58% | 18.09 | 1.42 |
| 2014 |
| 12/30 | 1,231 | 1,253 | 1,223 | 1,226 | -0.33% | 9,800 | 22億9691万 | -7.61% | 17.95 | 1.41 |
| 12/29 | 1,232 | 1,255 | 1,222 | 1,230 | +0.65% | 14,800 | 23億440万 | -7.8% | 18.01 | 1.42 |
| 12/26 | 1,221 | 1,224 | 1,182 | 1,222 | -0.08% | 16,500 | 22億8941万 | -8.81% | 17.9 | 1.41 |
| 12/25 | 1,242 | 1,248 | 1,200 | 1,223 | -4.08% | 77,100 | 22億9129万 | -9.21% | 17.91 | 1.41 |
| 12/24 | 1,300 | 1,305 | 1,275 | 1,275 | -2% | 21,500 | 23億8871万 | -5.83% | 18.67 | 1.47 |
| 12/22 | 1,345 | 1,345 | 1,300 | 1,301 | -2.62% | 13,100 | 24億3742万 | -4.27% | 19.05 | 1.5 |
| 12/19 | 1,341 | 1,351 | 1,320 | 1,336 | -0.37% | 13,000 | 25億299万 | -1.98% | 19.57 | 1.54 |
| 12/18 | 1,371 | 1,397 | 1,341 | 1,341 | -3.87% | 19,900 | 25億1236万 | -1.9% | 19.64 | 1.55 |
| 12/17 | 1,396 | 1,429 | 1,340 | 1,395 | -0.36% | 26,200 | 26億1353万 | +1.6% | 20.43 | 1.61 |
| 12/16 | 1,440 | 1,440 | 1,342 | 1,400 | -0.92% | 26,900 | 26億2290万 | +1.52% | 20.5 | 1.62 |
| 12/15 | 1,402 | 1,449 | 1,381 | 1,413 | -0.91% | 27,300 | 26億4725万 | +2.1% | 20.69 | 1.63 |
| 12/12 | 1,375 | 1,437 | 1,364 | 1,426 | +3.26% | 37,400 | 26億7161万 | +2.81% | 20.88 | 1.65 |
| 12/11 | 1,340 | 1,381 | 1,318 | 1,381 | +3.06% | 15,000 | 25億8730万 | -0.58% | 20.22 | 1.59 |
| 12/10 | 1,352 | 1,352 | 1,313 | 1,340 | +0.37% | 10,100 | 25億1049万 | -3.94% | 19.62 | 1.55 |
| 12/09 | 1,350 | 1,389 | 1,310 | 1,335 | -0.45% | 33,100 | 25億112万 | -4.64% | 19.55 | 1.54 |
| 12/08 | 1,335 | 1,354 | 1,310 | 1,341 | +1.9% | 24,000 | 25億1236万 | -4.69% | 19.64 | 1.55 |
| 12/05 | 1,326 | 1,343 | 1,290 | 1,316 | +1.54% | 19,000 | 24億6552万 | -6.93% | 19.27 | 1.52 |
| 12/04 | 1,318 | 1,320 | 1,251 | 1,296 | -2.26% | 33,400 | 24億2805万 | -8.86% | 18.98 | 1.5 |
| 12/03 | 1,355 | 1,365 | 1,316 | 1,326 | -1.41% | 20,800 | 24億8426万 | -7.27% | 19.42 | 1.53 |
| 12/02 | 1,379 | 1,396 | 1,330 | 1,345 | -0.3% | 54,300 | 25億1985万 | -6.34% | 19.7 | 1.55 |
| 12/01 | 1,326 | 1,349 | 1,311 | 1,349 | +1.81% | 21,900 | 25億2735万 | -6.64% | 19.76 | 1.56 |
| 11/28 | 1,370 | 1,370 | 1,320 | 1,325 | -0.9% | 18,000 | 24億8238万 | -9.12% | 19.4 | 1.53 |
| 11/27 | 1,358 | 1,358 | 1,334 | 1,337 | +0.68% | 15,000 | 25億486万 | -9.29% | 19.58 | 1.54 |
| 11/26 | 1,350 | 1,353 | 1,325 | 1,328 | -2.99% | 26,700 | 24億8800万 | -10.93% | 19.45 | 1.53 |
| 11/25 | 1,390 | 1,390 | 1,348 | 1,369 | -1.44% | 20,700 | 25億6482万 | -9.16% | 20.05 | 1.58 |
| 11/21 | 1,409 | 1,409 | 1,340 | 1,389 | -0.93% | 25,100 | 26億229万 | -8.38% | 20.34 | 1.6 |
| 11/20 | 1,414 | 1,474 | 1,380 | 1,402 | +1.3% | 28,100 | 26億2664万 | -7.34% | 20.53 | 1.62 |
| 11/19 | 1,437 | 1,437 | 1,380 | 1,384 | -1.21% | 20,800 | 25億9292万 | -8.59% | 20.27 | 1.6 |
| 11/18 | 1,400 | 1,409 | 1,373 | 1,401 | -0.21% | 14,800 | 26億2477万 | -7.59% | 20.52 | 1.62 |
| 11/17 | 1,413 | 1,429 | 1,347 | 1,404 | -0.28% | 25,600 | 26億3039万 | -6.77% | 20.56 | 1.62 |
| 11/14 | 1,410 | 1,430 | 1,405 | 1,408 | -0.85% | 11,400 | 26億3788万 | -6.01% | 20.62 | 1.62 |
| 11/13 | 1,485 | 1,515 | 1,420 | 1,420 | -5.77% | 51,900 | 26億6037万 | -4.95% | 20.8 | 1.64 |
| 11/12 | 1,541 | 1,569 | 1,490 | 1,507 | -1.76% | 42,800 | 28億2336万 | +1.14% | 22.07 | 1.74 |
| 11/11 | 1,551 | 1,590 | 1,521 | 1,534 | +0.85% | 29,000 | 28億7394万 | +3.44% | 22.47 | 1.77 |
| 11/10 | 1,480 | 1,567 | 1,462 | 1,521 | +2.15% | 28,500 | 28億4959万 | +3.26% | 22.28 | 1.75 |
| 11/07 | 1,481 | 1,497 | 1,480 | 1,489 | +0.74% | 12,500 | 27億8964万 | +1.92% | 21.81 | 1.72 |
| 11/06 | 1,567 | 1,568 | 1,466 | 1,478 | -3.71% | 36,200 | 27億6903万 | +1.65% | 21.65 | 1.71 |
| 11/05 | 1,460 | 1,535 | 1,453 | 1,535 | +4.99% | 23,100 | 28億7582万 | +5.86% | 22.48 | 1.77 |
| 11/04 | 1,485 | 1,485 | 1,416 | 1,462 | -2.6% | 30,900 | 27億3905万 | +1.18% | 21.41 | 1.69 |
| 10/31 | 1,499 | 1,518 | 1,489 | 1,501 | -1.12% | 20,200 | 28億1212万 | +4.02% | 21.98 | 1.73 |
