株価チャート
2014/10/27～2015/03/31
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 | 1,745 | 1,748 | 1,737 | 1,748 | +0.81% | 1,200 | 83億5002万 | -0.85% | 10.1 | 0.47 |
| 03/30 | 1,736 | 1,736 | 1,734 | 1,734 | +0.29% | 1,300 | 82億8314万 | -1.76% | 10.02 | 0.47 |
| 03/27 | 1,721 | 1,753 | 1,721 | 1,729 | -2.21% | 2,400 | 82億5926万 | -2.15% | 9.99 | 0.46 |
| 03/26 | 1,768 | 1,778 | 1,750 | 1,768 | -0.11% | 7,500 | 84億4555万 | -0.06% | 10.22 | 0.47 |
| 03/25 | 1,778 | 1,778 | 1,764 | 1,770 | -0.11% | 6,100 | 84億5511万 | 0% | 10.23 | 0.48 |
| 03/24 | 1,766 | 1,776 | 1,765 | 1,772 | +0.11% | 6,000 | 84億6466万 | +0.11% | 10.24 | 0.48 |
| 03/23 | 1,776 | 1,776 | 1,765 | 1,770 | +0.28% | 5,100 | 84億5511万 | 0% | 10.23 | 0.48 |
| 03/20 | 1,771 | 1,771 | 1,763 | 1,765 | -0.28% | 3,200 | 84億3122万 | -0.34% | 10.2 | 0.47 |
| 03/19 | 1,765 | 1,776 | 1,765 | 1,770 | +0.11% | 2,600 | 84億5511万 | -0.17% | 10.23 | 0.48 |
| 03/18 | 1,776 | 1,776 | 1,760 | 1,768 | -0.06% | 7,000 | 84億4555万 | -0.28% | 10.22 | 0.47 |
| 03/17 | 1,780 | 1,781 | 1,760 | 1,769 | -0.62% | 7,300 | 84億5033万 | -0.34% | 10.23 | 0.47 |
| 03/16 | 1,765 | 1,787 | 1,764 | 1,780 | +1.19% | 5,100 | 85億288万 | +0.28% | 10.29 | 0.48 |
| 03/13 | 1,748 | 1,765 | 1,747 | 1,759 | +0.8% | 1,500 | 84億256万 | -0.9% | 10.17 | 0.47 |
| 03/12 | 1,762 | 1,762 | 1,740 | 1,745 | +0.23% | 2,800 | 83億3569万 | -1.8% | 10.09 | 0.47 |
| 03/11 | 1,742 | 1,745 | 1,736 | 1,741 | -0.46% | 2,100 | 83億1658万 | -2.14% | 10.06 | 0.47 |
| 03/10 | 1,765 | 1,765 | 1,740 | 1,749 | +0.11% | 2,500 | 83億5479万 | -1.91% | 10.11 | 0.47 |
| 03/09 | 1,751 | 1,764 | 1,740 | 1,747 | -0.23% | 10,900 | 83億4524万 | -2.13% | 10.1 | 0.47 |
| 03/06 | 1,758 | 1,773 | 1,747 | 1,751 | -1.3% | 6,700 | 83億6435万 | -2.07% | 10.12 | 0.47 |
| 03/05 | 1,780 | 1,780 | 1,753 | 1,774 | -0.34% | 2,400 | 84億7422万 | -0.95% | 10.25 | 0.48 |
| 03/04 | 1,777 | 1,780 | 1,760 | 1,780 | +0.06% | 2,600 | 85億288万 | -0.89% | 10.29 | 0.48 |
| 03/03 | 1,780 | 1,780 | 1,770 | 1,779 | -0.06% | 3,000 | 84億9810万 | -1.06% | 10.28 | 0.48 |
| 03/02 | 1,805 | 1,805 | 1,772 | 1,780 | +0.45% | 6,300 | 85億288万 | -1.17% | 10.29 | 0.48 |
| 02/27 | 1,772 | 1,772 | 1,772 | 1,772 | -0.39% | 900 | 84億6466万 | -1.77% | 10.24 | 0.48 |
| 02/26 | 1,779 | 1,779 | 1,764 | 1,779 | -0.06% | 4,300 | 84億9810万 | -1.55% | 10.28 | 0.48 |
| 02/25 | 1,780 | 1,788 | 1,760 | 1,780 | -0.45% | 7,400 | 85億288万 | -1.66% | 10.29 | 0.48 |
| 02/24 | 1,790 | 1,790 | 1,770 | 1,788 | -0.39% | 5,000 | 85億4109万 | -1.38% | 10.34 | 0.48 |
| 02/23 | 1,777 | 1,797 | 1,776 | 1,795 | +1.07% | 2,500 | 85億7453万 | -1.05% | 10.38 | 0.48 |
| 02/20 | 1,779 | 1,823 | 1,772 | 1,776 | -0.17% | 3,900 | 84億8377万 | -2.15% | 10.27 | 0.48 |
| 02/19 | 1,782 | 1,785 | 1,770 | 1,779 | -0.06% | 2,200 | 84億9810万 | -2.2% | 10.28 | 0.48 |
| 02/18 | 1,800 | 1,800 | 1,779 | 1,780 | +0.06% | 1,700 | 85億288万 | -2.36% | 10.29 | 0.48 |
| 02/17 | 1,782 | 1,783 | 1,775 | 1,779 | -0.06% | 4,200 | 84億9810万 | -2.68% | 10.28 | 0.48 |
| 02/16 | 1,817 | 1,817 | 1,780 | 1,780 | -2.04% | 3,000 | 85億288万 | -2.73% | 10.29 | 0.48 |
| 02/13 | 1,790 | 1,817 | 1,790 | 1,817 | +1.51% | 1,200 | 86億7962万 | -0.82% | 10.5 | 0.49 |
| 02/12 | 1,820 | 1,820 | 1,790 | 1,790 | -0.33% | 2,200 | 85億5065万 | -2.4% | 10.35 | 0.48 |
| 02/10 | 1,780 | 1,818 | 1,777 | 1,796 | +0.9% | 1,700 | 85億7931万 | -2.23% | 10.38 | 0.48 |
| 02/06 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 1,200 | 85億288万 | -3.16% | 10.29 | 0.48 |
| 02/05 | 1,833 | 1,833 | 1,780 | 1,790 | -0.56% | 1,100 | 85億5065万 | -2.66% | 10.35 | 0.48 |
| 02/04 | 1,800 | 1,833 | 1,800 | 1,800 | 0% | 800 | 85億9842万 | -2.17% | 10.41 | 0.48 |
| 02/02 | 1,847 | 1,847 | 1,800 | 1,800 | -1.59% | 2,400 | 85億9842万 | -2.23% | 10.41 | 0.48 |
| 01/30 | 1,802 | 1,829 | 1,802 | 1,829 | +1.61% | 500 | 87億3695万 | -0.71% | 10.57 | 0.49 |
| 01/29 | 1,823 | 1,837 | 1,800 | 1,800 | -1.26% | 1,500 | 85億9842万 | -2.23% | 10.41 | 0.48 |
| 01/28 | 1,831 | 1,832 | 1,817 | 1,823 | -0.44% | 900 | 87億828万 | -0.98% | 10.54 | 0.49 |
| 01/27 | 1,827 | 1,831 | 1,827 | 1,831 | -2.92% | 300 | 87億4650万 | -0.49% | 10.58 | 0.49 |
| 01/26 | 1,886 | 1,886 | 1,886 | 1,886 | +2% | 2,200 | 90億923万 | +2.61% | 10.9 | 0.51 |
| 01/23 | 1,848 | 1,849 | 1,845 | 1,849 | 0% | 2,400 | 88億3248万 | +0.76% | 10.69 | 0.5 |
| 01/22 | 1,855 | 1,855 | 1,849 | 1,849 | 0% | 1,400 | 88億3248万 | +0.87% | 10.69 | 0.5 |
| 01/21 | 1,849 | 1,849 | 1,849 | 1,849 | 0% | 200 | 88億3248万 | +0.93% | 10.69 | 0.5 |
| 01/20 | 1,874 | 1,874 | 1,849 | 1,849 | 0% | 1,700 | 88億3248万 | +0.98% | 10.69 | 0.5 |
| 01/19 | 1,873 | 1,874 | 1,849 | 1,849 | -1.07% | 300 | 88億3248万 | +1.04% | 10.69 | 0.5 |
| 01/16 | 1,850 | 1,883 | 1,850 | 1,869 | +3.26% | 400 | 89億2802万 | +2.13% | 10.8 | 0.5 |
| 01/15 | 1,810 | 1,810 | 1,810 | 1,810 | +0.33% | 100 | 86億4618万 | -1.04% | 10.46 | 0.49 |
| 01/14 | 1,887 | 1,887 | 1,803 | 1,804 | -4.4% | 1,700 | 86億1752万 | -1.42% | 10.43 | 0.48 |
| 01/13 | 1,887 | 1,887 | 1,887 | 1,887 | -0.11% | 100 | 90億1401万 | +3.17% | 10.91 | 0.51 |
| 01/09 | 1,889 | 1,889 | 1,889 | 1,889 | +0.11% | 200 | 90億2356万 | +3.45% | 10.92 | 0.51 |
| 01/08 | 1,869 | 1,887 | 1,869 | 1,887 | +3.06% | 1,000 | 90億1401万 | +3.51% | 10.91 | 0.51 |
| 01/07 | 1,831 | 1,831 | 1,831 | 1,831 | 0% | 200 | 87億4650万 | +0.55% | 10.58 | 0.49 |
| 01/06 | 1,877 | 1,877 | 1,831 | 1,831 | -2.5% | 200 | 87億4650万 | +0.66% | 10.58 | 0.49 |
| 01/05 | 1,878 | 1,878 | 1,875 | 1,878 | +1.57% | 1,300 | 89億7101万 | +3.3% | 10.86 | 0.5 |
| 2014 |
| 12/30 | 1,847 | 1,849 | 1,847 | 1,849 | +1.59% | 400 | 88億3248万 | +1.93% | 10.69 | 0.5 |
| 12/29 | 1,823 | 1,823 | 1,820 | 1,820 | +0.22% | 300 | 86億9395万 | +0.5% | 10.52 | 0.49 |
| 12/26 | 1,816 | 1,816 | 1,816 | 1,816 | +0.17% | 1,200 | 86億7485万 | +0.44% | 10.5 | 0.49 |
| 12/25 | 1,814 | 1,814 | 1,806 | 1,813 | -0.11% | 2,500 | 86億6051万 | +0.39% | 10.48 | 0.49 |
| 12/24 | 1,815 | 1,816 | 1,800 | 1,815 | -1.25% | 6,800 | 86億7007万 | +0.61% | 10.49 | 0.49 |
| 12/22 | 1,800 | 1,838 | 1,790 | 1,838 | +2.11% | 5,800 | 87億7994万 | +2% | 10.62 | 0.49 |
| 12/19 | 1,803 | 1,825 | 1,796 | 1,800 | -0.11% | 2,300 | 85億9842万 | +0.06% | 10.41 | 0.48 |
| 12/18 | 1,801 | 1,802 | 1,801 | 1,802 | +0.39% | 300 | 86億797万 | +0.22% | 10.42 | 0.48 |
| 12/17 | 1,781 | 1,795 | 1,781 | 1,795 | +0.84% | 200 | 85億7453万 | -0.11% | 10.38 | 0.48 |
| 12/16 | 1,813 | 1,813 | 1,753 | 1,780 | -1.82% | 2,000 | 85億288万 | -0.89% | 10.29 | 0.48 |
| 12/15 | 1,809 | 1,813 | 1,809 | 1,813 | +0.95% | 300 | 86億6051万 | +0.95% | 10.48 | 0.49 |
| 12/12 | 1,831 | 1,850 | 1,794 | 1,796 | -1.86% | 2,200 | 85億7931万 | +0.11% | 10.38 | 0.48 |
| 12/11 | 1,830 | 1,830 | 1,830 | 1,830 | +0.33% | 400 | 87億4172万 | +2.06% | 10.58 | 0.49 |
| 12/10 | 1,888 | 1,888 | 1,811 | 1,824 | +0.5% | 2,900 | 87億1306万 | +1.84% | 10.54 | 0.49 |
| 12/09 | 1,820 | 1,824 | 1,815 | 1,815 | -2.42% | 2,100 | 86億7007万 | +1.45% | 10.49 | 0.49 |
| 12/08 | 1,838 | 1,890 | 1,838 | 1,860 | +1.2% | 1,100 | 88億8503万 | +4.2% | 10.75 | 0.5 |
| 12/05 | 1,829 | 1,838 | 1,824 | 1,838 | +0.49% | 1,100 | 87億7994万 | +3.26% | 10.62 | 0.49 |
| 12/04 | 1,800 | 1,829 | 1,800 | 1,829 | +1.61% | 1,900 | 87億3695万 | +3.04% | 10.57 | 0.49 |
| 12/03 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 15,500 | 85億9842万 | +1.58% | 10.41 | 0.48 |
| 12/02 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 2,400 | 85億9842万 | +1.75% | 10.41 | 0.48 |
| 12/01 | 1,824 | 1,825 | 1,800 | 1,820 | 0% | 5,100 | 86億9395万 | +3.12% | 10.52 | 0.49 |
| 11/28 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 3,100 | 86億9395万 | +3.41% | 10.52 | 0.49 |
| 11/27 | 1,790 | 1,801 | 1,790 | 1,800 | +0.56% | 2,300 | 85億9842万 | +2.51% | 10.41 | 0.48 |
| 11/26 | 1,798 | 1,799 | 1,790 | 1,790 | +0.56% | 2,000 | 85億5065万 | +2.17% | 10.35 | 0.48 |
| 11/25 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 4,000 | 85億288万 | +1.83% | 10.29 | 0.48 |
| 11/21 | 1,765 | 1,770 | 1,761 | 1,770 | +0.34% | 1,600 | 84億5511万 | +1.37% | 10.23 | 0.48 |
| 11/20 | 1,761 | 1,770 | 1,761 | 1,764 | -0.06% | 1,500 | 84億2645万 | +1.2% | 10.2 | 0.47 |
| 11/19 | 1,753 | 1,775 | 1,753 | 1,765 | 0% | 2,100 | 84億3122万 | +1.32% | 10.2 | 0.47 |
| 11/18 | 1,768 | 1,768 | 1,765 | 1,765 | +1.15% | 200 | 84億3122万 | +1.38% | 10.2 | 0.47 |
| 11/17 | 1,741 | 1,745 | 1,741 | 1,745 | -1.8% | 1,300 | 83億3569万 | +0.29% | 10.09 | 0.47 |
| 11/14 | 1,777 | 1,777 | 1,777 | 1,777 | +0.11% | 200 | 84億8855万 | +2.13% | 10.27 | 0.48 |
| 11/13 | 1,773 | 1,775 | 1,773 | 1,775 | +0.57% | 500 | 84億7899万 | +2.01% | 10.26 | 0.48 |
| 11/12 | 1,770 | 1,770 | 1,765 | 1,765 | -0.28% | 200 | 84億3122万 | +1.38% | 10.2 | 0.47 |
| 11/11 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 1,400 | 84億5511万 | +1.61% | 10.23 | 0.48 |
| 11/10 | 1,787 | 1,787 | 1,780 | 1,780 | +0.06% | 300 | 85億288万 | +2.18% | 10.29 | 0.48 |
| 11/07 | 1,780 | 1,780 | 1,779 | 1,779 | +0.51% | 200 | 84億9810万 | +2.18% | 10.28 | 0.48 |
| 11/06 | 1,770 | 1,770 | 1,770 | 1,770 | -0.11% | 200 | 84億5511万 | +1.67% | 10.23 | 0.48 |
| 11/04 | 1,778 | 1,778 | 1,772 | 1,772 | +0.4% | 400 | 84億6466万 | +1.78% | 10.24 | 0.48 |
| 10/31 | 1,739 | 1,765 | 1,739 | 1,765 | +1.73% | 900 | 84億3122万 | +1.38% | 10.2 | 0.47 |
| 10/30 | 1,735 | 1,735 | 1,735 | 1,735 | +0.29% | 300 | 82億8792万 | -0.29% | 10.03 | 0.47 |
| 10/28 | 1,715 | 1,730 | 1,715 | 1,730 | +0.87% | 300 | 82億6403万 | -0.63% | 10 | 0.46 |
| 10/27 | 1,744 | 1,744 | 1,715 | 1,715 | -1.66% | 1,400 | 81億9238万 | -1.55% | 9.91 | 0.46 |
