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 | 1,033 | 1,044 | 1,026 | 1,028 | 0% | 1,622,000 | 2676億1361万 | +1.38% | 24.14 | 1.29 |
| 03/30 | 1,041 | 1,043 | 1,024 | 1,028 | -1.91% | 1,613,000 | 2676億1361万 | +1.68% | 24.14 | 1.29 |
| 03/27 | 1,034 | 1,065 | 1,034 | 1,048 | +1.45% | 4,340,000 | 2728億2010万 | +3.76% | 24.61 | 1.32 |
| 03/26 | 1,029 | 1,035 | 1,017 | 1,033 | +0.19% | 1,857,000 | 2689億1523万 | +2.58% | 24.26 | 1.3 |
| 03/25 | 1,039 | 1,041 | 1,022 | 1,031 | -0.77% | 1,949,000 | 2683億9458万 | +2.49% | 24.21 | 1.29 |
| 03/24 | 1,045 | 1,047 | 1,034 | 1,039 | -0.48% | 2,358,000 | 2704億7718万 | +3.38% | 24.4 | 1.3 |
| 03/23 | 1,041 | 1,047 | 1,036 | 1,044 | +1.95% | 2,002,000 | 2717億7880万 | +3.98% | 24.52 | 1.31 |
| 03/20 | 1,028 | 1,032 | 1,020 | 1,024 | -0.39% | 1,330,000 | 2665億7231万 | +2.3% | 24.05 | 1.29 |
| 03/19 | 1,037 | 1,046 | 1,026 | 1,028 | -2% | 2,166,000 | 2676億1361万 | +2.9% | 24.14 | 1.29 |
| 03/18 | 1,044 | 1,049 | 1,034 | 1,049 | +0.48% | 1,722,000 | 2730億8043万 | +5.32% | 24.63 | 1.32 |
| 03/17 | 1,031 | 1,048 | 1,030 | 1,044 | +2.15% | 1,938,000 | 2717億7880万 | +4.92% | 24.52 | 1.31 |
| 03/16 | 1,028 | 1,034 | 1,008 | 1,022 | -1.54% | 4,401,000 | 2660億5166万 | +3.02% | 24 | 1.28 |
| 03/13 | 1,055 | 1,055 | 1,032 | 1,038 | -1.89% | 4,617,000 | 2702億1686万 | +4.85% | 24.38 | 1.3 |
| 03/12 | 1,047 | 1,063 | 1,042 | 1,058 | +1.15% | 4,408,000 | 2754億2335万 | +7.19% | 24.85 | 1.33 |
| 03/11 | 991 | 1,051 | 990 | 1,046 | +5.44% | 7,510,000 | 2722億9945万 | +6.41% | 24.56 | 1.31 |
| 03/10 | 1,002 | 1,006 | 988 | 992 | -0.5% | 2,638,000 | 2582億4193万 | +1.33% | 23.3 | 1.24 |
| 03/09 | 1,005 | 1,017 | 980 | 997 | +1.63% | 6,728,000 | 2595億4355万 | +2.15% | 23.41 | 1.25 |
| 03/06 | 982 | 985 | 974 | 981 | -0.1% | 2,132,000 | 2553億7836万 | +0.82% | 23.04 | 1.23 |
| 03/05 | 968 | 987 | 966 | 982 | +1.24% | 3,038,000 | 2556億3868万 | +1.24% | 23.06 | 1.23 |
| 03/04 | 953 | 971 | 951 | 970 | +1.15% | 2,467,000 | 2525億1479万 | +0.21% | 22.78 | 1.22 |
| 03/03 | 976 | 977 | 954 | 959 | -1.13% | 2,383,000 | 2496億5122万 | -0.93% | 22.52 | 1.2 |
| 03/02 | 972 | 979 | 966 | 970 | -0.1% | 2,000,000 | 2525億1479万 | +0.21% | 22.78 | 1.22 |
| 02/27 | 982 | 984 | 968 | 971 | -1.22% | 3,059,000 | 2527億7511万 | +0.41% | 22.8 | 1.22 |
| 02/26 | 982 | 994 | 980 | 983 | +0.92% | 2,740,000 | 2558億9901万 | +1.76% | 23.08 | 1.23 |
| 02/25 | 972 | 975 | 966 | 974 | +0.21% | 1,786,000 | 2535億5609万 | +0.93% | 22.87 | 1.22 |
| 02/24 | 976 | 979 | 968 | 972 | -1.62% | 2,742,000 | 2530億3544万 | +0.73% | 22.83 | 1.22 |
| 02/23 | 1,000 | 1,002 | 985 | 988 | -0.1% | 2,018,000 | 2572億63万 | +2.49% | 23.2 | 1.24 |
| 02/20 | 1,000 | 1,000 | 987 | 989 | -1.1% | 2,016,000 | 2574億6095万 | +2.81% | 23.23 | 1.24 |
| 02/19 | 1,005 | 1,005 | 991 | 1,000 | -0.7% | 2,185,000 | 2603億2452万 | +3.95% | 23.48 | 1.25 |
| 02/18 | 1,011 | 1,011 | 1,002 | 1,007 | +0.4% | 2,726,000 | 2621億4680万 | +5.01% | 23.65 | 1.26 |
| 02/17 | 988 | 1,007 | 986 | 1,003 | +1.42% | 2,011,000 | 2611億550万 | +4.92% | 23.55 | 1.26 |
| 02/16 | 976 | 991 | 971 | 989 | +2.7% | 2,265,000 | 2574億6095万 | +3.56% | 23.23 | 1.24 |
| 02/13 | 950 | 965 | 950 | 963 | +0.63% | 1,997,000 | 2506億9252万 | +0.94% | 22.61 | 1.21 |
| 02/12 | 998 | 1,001 | 953 | 957 | -5.06% | 4,946,000 | 2491億3057万 | +0.21% | 22.47 | 1.2 |
| 02/10 | 990 | 1,027 | 980 | 1,008 | +2.34% | 3,702,000 | 2624億712万 | +5.44% | 23.67 | 1.26 |
| 02/09 | 976 | 990 | 976 | 985 | +2.07% | 2,262,000 | 2564億1966万 | +3.03% | 23.13 | 1.24 |
| 02/06 | 961 | 972 | 960 | 965 | +0.94% | 1,537,000 | 2512億1317万 | +0.84% | 22.66 | 1.21 |
| 02/05 | 965 | 965 | 939 | 956 | -1.75% | 2,360,000 | 2488億7024万 | -0.31% | 22.45 | 1.2 |
| 02/04 | 979 | 985 | 970 | 973 | +2.53% | 3,018,000 | 2532億9576万 | +1.14% | 22.85 | 1.22 |
| 02/03 | 931 | 953 | 930 | 949 | +3.38% | 3,913,000 | 2470億4797万 | -1.56% | 22.29 | 1.19 |
| 02/02 | 914 | 928 | 910 | 918 | +0.44% | 3,380,000 | 2389億7791万 | -5.07% | 21.56 | 1.15 |
| 01/30 | 924 | 927 | 903 | 914 | -0.22% | 5,076,000 | 2379億3661万 | -5.87% | 21.46 | 1.15 |
| 01/29 | 926 | 929 | 914 | 916 | -1.82% | 6,102,000 | 2384億5726万 | -5.95% | 21.51 | 1.15 |
| 01/28 | 940 | 945 | 928 | 933 | -2.71% | 4,614,000 | 2428億8278万 | -4.5% | 21.91 | 1.17 |
| 01/27 | 960 | 967 | 952 | 959 | +1.16% | 1,999,000 | 2496億5122万 | -1.94% | 22.52 | 1.2 |
| 01/26 | 954 | 957 | 946 | 948 | -1.25% | 1,658,000 | 2467億8765万 | -2.97% | 22.26 | 1.19 |
| 01/23 | 959 | 964 | 953 | 960 | +1.16% | 1,272,000 | 2499億1154万 | -1.84% | 22.54 | 1.2 |
| 01/22 | 956 | 959 | 944 | 949 | +0.11% | 1,355,000 | 2470億4797万 | -3.16% | 22.29 | 1.19 |
| 01/21 | 971 | 972 | 943 | 948 | -2.97% | 2,475,000 | 2467億8765万 | -3.36% | 22.26 | 1.19 |
| 01/20 | 960 | 977 | 954 | 977 | +2.52% | 1,852,000 | 2543億3706万 | -0.71% | 22.94 | 1.23 |
| 01/19 | 952 | 959 | 941 | 953 | +1.38% | 1,929,000 | 2480億8927万 | -3.25% | 22.38 | 1.2 |
| 01/16 | 952 | 958 | 931 | 940 | -3.19% | 4,143,000 | 2447億505万 | -4.86% | 22.07 | 1.18 |
| 01/15 | 933 | 977 | 932 | 971 | +4.75% | 3,103,000 | 2527億7511万 | -2.02% | 22.8 | 1.22 |
| 01/14 | 935 | 946 | 925 | 927 | -1.7% | 2,446,000 | 2413億2083万 | -6.83% | 21.77 | 1.16 |
| 01/13 | 955 | 955 | 933 | 943 | -2.28% | 2,555,000 | 2454億8603万 | -5.7% | 22.15 | 1.18 |
| 01/09 | 985 | 988 | 962 | 965 | -1.33% | 2,084,000 | 2512億1317万 | -3.88% | 22.66 | 1.21 |
| 01/08 | 987 | 987 | 976 | 978 | +0.31% | 1,533,000 | 2545億9738万 | -2.78% | 22.97 | 1.23 |
| 01/07 | 981 | 989 | 975 | 975 | -0.71% | 2,002,000 | 2538億1641万 | -3.37% | 22.9 | 1.22 |
| 01/06 | 990 | 992 | 980 | 982 | -2.77% | 2,687,000 | 2556億3868万 | -3.16% | 23.06 | 1.23 |
| 01/05 | 1,010 | 1,019 | 1,001 | 1,010 | +0.4% | 1,511,000 | 2629億2777万 | -0.98% | 23.72 | 1.27 |
| 2014 |
| 12/30 | 1,015 | 1,022 | 1,006 | 1,006 | -1.57% | 1,585,000 | 2618億8647万 | -1.85% | 23.62 | 1.26 |
| 12/29 | 1,044 | 1,046 | 1,013 | 1,022 | -1.54% | 1,423,000 | 2660億5166万 | -0.68% | 24 | 1.28 |
| 12/26 | 1,020 | 1,042 | 1,017 | 1,038 | +1.76% | 1,997,000 | 2702億1686万 | +0.48% | 24.38 | 1.3 |
| 12/25 | 1,014 | 1,021 | 1,008 | 1,020 | +0.1% | 1,941,000 | 2655億3101万 | -1.64% | 23.95 | 1.28 |
| 12/24 | 1,049 | 1,051 | 1,016 | 1,019 | -0.39% | 3,614,000 | 2652億7069万 | -2.21% | 23.93 | 1.28 |
| 12/22 | 1,001 | 1,024 | 995 | 1,023 | +2.92% | 3,671,000 | 2663億1199万 | -2.2% | 24.02 | 1.28 |
| 12/19 | 1,003 | 1,004 | 990 | 994 | +0.1% | 2,841,000 | 2587億6258万 | -5.33% | 23.34 | 1.25 |
| 12/18 | 978 | 1,008 | 968 | 993 | +3.55% | 4,976,000 | 2585億225万 | -6.05% | 23.32 | 1.25 |
| 12/17 | 921 | 963 | 916 | 959 | +2.68% | 4,882,000 | 2496億5122万 | -9.95% | 22.52 | 1.2 |
| 12/16 | 959 | 959 | 926 | 934 | -3.61% | 5,424,000 | 2431億4311万 | -12.95% | 21.93 | 1.17 |
| 12/15 | 990 | 992 | 960 | 969 | -2.81% | 6,260,000 | 2522億5446万 | -10.19% | 22.76 | 1.22 |
| 12/12 | 991 | 1,007 | 991 | 997 | +0.4% | 3,829,000 | 2595億4355万 | -8.03% | 23.41 | 1.25 |
| 12/11 | 1,000 | 1,003 | 986 | 993 | -1.29% | 3,441,000 | 2585億225万 | -8.65% | 23.32 | 1.25 |
| 12/10 | 998 | 1,009 | 995 | 1,006 | +0.2% | 2,894,000 | 2618億8647万 | -7.88% | 23.62 | 1.26 |
| 12/09 | 1,011 | 1,014 | 996 | 1,004 | -2.14% | 4,115,000 | 2613億6582万 | -8.39% | 23.58 | 1.26 |
| 12/08 | 1,035 | 1,042 | 1,018 | 1,026 | -0.58% | 2,960,000 | 2670億9296万 | -6.73% | 24.09 | 1.29 |
| 12/05 | 1,039 | 1,040 | 1,021 | 1,032 | -1.81% | 2,123,000 | 2686億5491万 | -6.44% | 24.24 | 1.3 |
| 12/04 | 1,067 | 1,067 | 1,050 | 1,051 | -0.47% | 1,851,000 | 2736億107万 | -4.8% | 24.68 | 1.32 |
| 12/03 | 1,076 | 1,076 | 1,042 | 1,056 | +0.86% | 3,836,000 | 2749億270万 | -4.43% | 24.8 | 1.33 |
| 12/02 | 1,026 | 1,050 | 1,023 | 1,047 | +2.55% | 2,989,000 | 2725億5978万 | -5.25% | 24.59 | 1.31 |
| 12/01 | 1,042 | 1,045 | 1,013 | 1,021 | -2.58% | 4,161,000 | 2657億9134万 | -7.69% | 23.98 | 1.28 |
| 11/28 | 1,089 | 1,089 | 1,042 | 1,048 | -5.33% | 5,398,000 | 2728億2010万 | -5.33% | 24.61 | 1.32 |
| 11/27 | 1,118 | 1,122 | 1,105 | 1,107 | -1.42% | 1,339,000 | 2881億7925万 | -0.09% | 26 | 1.39 |
| 11/26 | 1,129 | 1,130 | 1,114 | 1,123 | -0.35% | 1,469,000 | 2923億4444万 | +1.72% | 26.37 | 1.41 |
| 11/25 | 1,135 | 1,140 | 1,118 | 1,127 | +0.9% | 1,683,000 | 2933億8574万 | +2.36% | 26.47 | 1.41 |
| 11/21 | 1,121 | 1,125 | 1,106 | 1,117 | -0.62% | 1,306,000 | 2907億8249万 | +1.92% | 26.23 | 1.4 |
| 11/20 | 1,150 | 1,150 | 1,121 | 1,124 | -1.49% | 1,430,000 | 2926億477万 | +2.93% | 26.4 | 1.41 |
| 11/19 | 1,152 | 1,161 | 1,136 | 1,141 | +0.09% | 2,055,000 | 2970億3028万 | +4.68% | 26.8 | 1.43 |
| 11/18 | 1,132 | 1,144 | 1,124 | 1,140 | +3.07% | 2,063,000 | 2967億6996万 | +4.88% | 26.77 | 1.43 |
| 11/17 | 1,136 | 1,136 | 1,104 | 1,106 | -3.57% | 2,210,000 | 2879億1892万 | +2.03% | 25.97 | 1.39 |
| 11/14 | 1,176 | 1,178 | 1,138 | 1,147 | -1.46% | 3,339,000 | 2985億9223万 | +5.81% | 26.94 | 1.44 |
| 11/13 | 1,177 | 1,182 | 1,154 | 1,164 | -1.1% | 3,059,000 | 3030億1775万 | +7.48% | 27.34 | 1.46 |
| 11/12 | 1,171 | 1,188 | 1,164 | 1,177 | +0.51% | 4,479,000 | 3064億197万 | +8.68% | 27.64 | 1.48 |
| 11/11 | 1,088 | 1,191 | 1,086 | 1,171 | +7.63% | 5,422,000 | 3048億4002万 | +8.13% | 27.5 | 1.47 |
| 11/10 | 1,080 | 1,096 | 1,079 | 1,088 | +0.46% | 1,295,000 | 2832億3308万 | +0.55% | 25.55 | 1.37 |
| 11/07 | 1,088 | 1,093 | 1,077 | 1,083 | 0% | 1,275,000 | 2819億3146万 | -0.18% | 25.43 | 1.36 |
| 11/06 | 1,102 | 1,111 | 1,076 | 1,083 | -1.72% | 2,077,000 | 2819億3146万 | -0.55% | 25.43 | 1.36 |
| 11/05 | 1,096 | 1,106 | 1,090 | 1,102 | -0.27% | 1,961,000 | 2868億7763万 | +0.73% | 25.88 | 1.38 |
| 11/04 | 1,150 | 1,155 | 1,103 | 1,105 | -1.87% | 4,517,000 | 2876億5860万 | +0.45% | 25.95 | 1.39 |
| 10/31 | 1,094 | 1,136 | 1,090 | 1,126 | +4.45% | 2,718,000 | 2931億2541万 | +1.9% | 26.44 | 1.41 |
