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 | 1,084 | 1,097 | 1,074 | 1,075 | +1.22% | 501,900 | 863億794万 | +4.67% | 16.26 | 1.3 |
| 03/30 | 1,100 | 1,110 | 1,059 | 1,062 | -1.85% | 972,000 | 852億6422万 | +3.71% | 16.06 | 1.28 |
| 03/27 | 1,097 | 1,117 | 1,070 | 1,082 | -1.19% | 1,190,300 | 868億6995万 | +5.77% | 16.37 | 1.31 |
| 03/26 | 1,078 | 1,100 | 1,073 | 1,095 | +1.58% | 1,142,200 | 879億1367万 | +7.46% | 16.56 | 1.32 |
| 03/25 | 1,076 | 1,095 | 1,065 | 1,078 | +1.32% | 974,300 | 865億4880万 | +6.31% | 16.3 | 1.3 |
| 03/24 | 1,051 | 1,072 | 1,046 | 1,064 | +3.3% | 1,245,600 | 854億2479万 | +5.35% | 16.09 | 1.28 |
| 03/23 | 1,013 | 1,035 | 1,009 | 1,030 | +2.79% | 846,000 | 826億9505万 | +2.39% | 15.58 | 1.24 |
| 03/20 | 1,008 | 1,008 | 994 | 1,002 | +0.1% | 482,200 | 804億4703万 | -0.2% | 15.16 | 1.21 |
| 03/19 | 1,003 | 1,010 | 996 | 1,001 | -0.5% | 480,400 | 803億6675万 | -0.2% | 15.14 | 1.21 |
| 03/18 | 997 | 1,011 | 993 | 1,006 | +0.8% | 570,600 | 807億6818万 | +0.5% | 15.22 | 1.21 |
| 03/17 | 1,005 | 1,007 | 994 | 998 | -0.4% | 818,200 | 801億2589万 | -0.2% | 15.09 | 1.2 |
| 03/16 | 1,000 | 1,011 | 993 | 1,002 | +0.5% | 406,300 | 804億4703万 | +0.4% | 15.16 | 1.21 |
| 03/13 | 997 | 1,002 | 991 | 997 | -0.5% | 606,600 | 800億4560万 | +0.2% | 15.08 | 1.2 |
| 03/12 | 995 | 1,005 | 994 | 1,002 | +0.8% | 361,500 | 804億4703万 | +1.01% | 15.16 | 1.21 |
| 03/11 | 1,005 | 1,016 | 991 | 994 | -1.97% | 659,000 | 798億474万 | +0.4% | 15.03 | 1.2 |
| 03/10 | 1,015 | 1,025 | 1,003 | 1,014 | 0% | 376,200 | 814億1047万 | +2.63% | 15.34 | 1.22 |
| 03/09 | 1,020 | 1,021 | 1,011 | 1,014 | -0.59% | 258,900 | 814億1047万 | +2.42% | 15.34 | 1.22 |
| 03/06 | 1,018 | 1,026 | 1,012 | 1,020 | +0.29% | 348,700 | 818億9219万 | +2.93% | 15.43 | 1.23 |
| 03/05 | 1,028 | 1,030 | 1,010 | 1,017 | -0.97% | 516,400 | 816億5133万 | +2.62% | 15.38 | 1.23 |
| 03/04 | 1,052 | 1,052 | 1,020 | 1,027 | -2.65% | 750,400 | 824億5419万 | +3.63% | 15.53 | 1.24 |
| 03/03 | 995 | 1,057 | 994 | 1,055 | +4.25% | 1,981,300 | 847億221万 | +6.46% | 15.96 | 1.27 |
| 03/02 | 1,004 | 1,017 | 1,004 | 1,012 | +0.8% | 291,200 | 812億4990万 | +2.22% | 15.31 | 1.22 |
| 02/27 | 1,011 | 1,013 | 998 | 1,004 | -0.79% | 414,200 | 806億760万 | +1.41% | 15.19 | 1.21 |
| 02/26 | 1,005 | 1,014 | 997 | 1,012 | +0.7% | 561,200 | 812億4990万 | +2.22% | 15.31 | 1.22 |
| 02/25 | 1,015 | 1,021 | 1,000 | 1,005 | -0.79% | 447,300 | 806億8789万 | +1.62% | 15.2 | 1.21 |
| 02/24 | 1,020 | 1,023 | 997 | 1,013 | -0.69% | 680,200 | 813億3018万 | +2.32% | 15.32 | 1.22 |
| 02/23 | 998 | 1,021 | 995 | 1,020 | +3.55% | 807,700 | 818億9219万 | +2.93% | 15.43 | 1.23 |
| 02/20 | 986 | 992 | 982 | 985 | +0.51% | 314,500 | 790億8216万 | -0.61% | 14.9 | 1.19 |
| 02/19 | 977 | 983 | 966 | 980 | +0.62% | 378,100 | 786億8073万 | -1.31% | 14.82 | 1.18 |
| 02/18 | 984 | 985 | 968 | 974 | -0.1% | 398,100 | 781億9901万 | -2.11% | 14.73 | 1.17 |
| 02/17 | 977 | 983 | 965 | 975 | 0% | 289,800 | 782億7930万 | -2.5% | 14.75 | 1.18 |
| 02/16 | 972 | 983 | 967 | 975 | +1.04% | 364,300 | 782億7930万 | -2.99% | 14.75 | 1.18 |
| 02/13 | 962 | 971 | 961 | 965 | +0.42% | 400,000 | 774億7643万 | -4.46% | 14.6 | 1.16 |
| 02/12 | 988 | 988 | 960 | 961 | -1.54% | 787,900 | 771億5529万 | -5.32% | 14.54 | 1.16 |
| 02/10 | 964 | 982 | 952 | 976 | +2.52% | 653,300 | 783億5958万 | -4.31% | 14.76 | 1.18 |
| 02/09 | 938 | 954 | 932 | 952 | +2.37% | 641,700 | 764億3271万 | -7.21% | 14.4 | 1.15 |
| 02/06 | 923 | 935 | 920 | 930 | +1.42% | 673,100 | 746億6641万 | -9.88% | 14.07 | 1.12 |
| 02/05 | 947 | 947 | 912 | 917 | -3.17% | 1,045,700 | 736億2268万 | -11.83% | 13.87 | 1.11 |
| 02/04 | 959 | 960 | 940 | 947 | -0.42% | 968,300 | 760億3128万 | -9.64% | 14.32 | 1.14 |
| 02/03 | 1,020 | 1,024 | 943 | 951 | -9.6% | 1,972,400 | 763億5242万 | -9.86% | 14.38 | 1.15 |
| 02/02 | 1,044 | 1,052 | 1,031 | 1,052 | +0.86% | 456,400 | 844億6136万 | -0.94% | 15.91 | 1.27 |
| 01/30 | 1,037 | 1,048 | 1,034 | 1,043 | +1.86% | 586,600 | 837億3878万 | -2.25% | 15.78 | 1.26 |
| 01/29 | 1,020 | 1,033 | 1,016 | 1,024 | +0.1% | 232,800 | 822億1333万 | -4.3% | 15.49 | 1.24 |
| 01/28 | 1,030 | 1,030 | 1,014 | 1,023 | -1.25% | 482,400 | 821億3305万 | -4.84% | 15.47 | 1.23 |
| 01/27 | 1,013 | 1,038 | 1,012 | 1,036 | +2.57% | 420,800 | 831億7677万 | -3.99% | 15.67 | 1.25 |
| 01/26 | 1,022 | 1,022 | 1,003 | 1,010 | +0.1% | 330,500 | 810億8932万 | -6.83% | 15.28 | 1.22 |
| 01/23 | 1,026 | 1,026 | 1,003 | 1,009 | +0.6% | 630,800 | 810億904万 | -7.52% | 15.26 | 1.22 |
| 01/22 | 1,006 | 1,009 | 992 | 1,003 | 0% | 660,200 | 805億2732万 | -8.65% | 15.17 | 1.21 |
| 01/21 | 1,030 | 1,034 | 1,000 | 1,003 | -2.62% | 880,100 | 805億2732万 | -9.31% | 15.17 | 1.21 |
| 01/20 | 1,029 | 1,041 | 1,022 | 1,030 | +0.1% | 554,800 | 826億9505万 | -7.62% | 15.58 | 1.24 |
| 01/19 | 1,026 | 1,034 | 1,022 | 1,029 | +1.48% | 405,800 | 826億1477万 | -8.37% | 15.56 | 1.24 |
| 01/16 | 1,020 | 1,022 | 999 | 1,014 | -2.22% | 990,400 | 814億1047万 | -10.34% | 15.34 | 1.22 |
| 01/15 | 1,040 | 1,055 | 1,032 | 1,037 | -0.58% | 791,200 | 832億5706万 | -9.04% | 15.68 | 1.25 |
| 01/14 | 1,071 | 1,071 | 1,035 | 1,043 | -4.84% | 908,900 | 837億3878万 | -9.07% | 15.78 | 1.26 |
| 01/13 | 1,084 | 1,096 | 1,071 | 1,096 | -0.54% | 309,500 | 879億9396万 | -4.94% | 16.58 | 1.32 |
| 01/09 | 1,106 | 1,119 | 1,098 | 1,102 | +0.09% | 289,600 | 884億7568万 | -4.75% | 16.67 | 1.33 |
| 01/08 | 1,093 | 1,103 | 1,090 | 1,101 | +0.92% | 327,800 | 883億9539万 | -5% | 16.65 | 1.33 |
| 01/07 | 1,081 | 1,101 | 1,081 | 1,091 | +0.55% | 342,800 | 875億9253万 | -6.03% | 16.5 | 1.32 |
| 01/06 | 1,097 | 1,099 | 1,084 | 1,085 | -2.69% | 491,700 | 871億1081万 | -6.79% | 16.41 | 1.31 |
| 01/05 | 1,123 | 1,128 | 1,112 | 1,115 | -0.45% | 348,300 | 895億1940万 | -4.46% | 16.86 | 1.35 |
| 2014 |
| 12/30 | 1,120 | 1,128 | 1,113 | 1,120 | +0.09% | 192,300 | 899億2083万 | -4.19% | 16.94 | 1.35 |
| 12/29 | 1,117 | 1,125 | 1,110 | 1,119 | +0.45% | 372,500 | 898億4055万 | -4.44% | 16.92 | 1.35 |
| 12/26 | 1,108 | 1,116 | 1,102 | 1,114 | -0.27% | 409,500 | 894億3912万 | -4.95% | 16.85 | 1.34 |
| 12/25 | 1,137 | 1,150 | 1,108 | 1,117 | -2.27% | 479,000 | 896億7998万 | -4.77% | 16.89 | 1.35 |
| 12/24 | 1,164 | 1,168 | 1,135 | 1,143 | -1.21% | 462,600 | 917億6742万 | -2.72% | 17.29 | 1.38 |
| 12/22 | 1,145 | 1,157 | 1,136 | 1,157 | +1.85% | 212,200 | 928億9143万 | -1.45% | 17.5 | 1.4 |
| 12/19 | 1,142 | 1,149 | 1,129 | 1,136 | +0.53% | 403,700 | 912億542万 | -3.32% | 17.18 | 1.37 |
| 12/18 | 1,146 | 1,158 | 1,126 | 1,130 | -0.35% | 505,500 | 907億2370万 | -3.91% | 17.09 | 1.36 |
| 12/17 | 1,151 | 1,156 | 1,130 | 1,134 | -1.99% | 338,000 | 910億4485万 | -3.65% | 17.15 | 1.37 |
| 12/16 | 1,170 | 1,178 | 1,152 | 1,157 | -1.95% | 175,800 | 928億9143万 | -1.95% | 17.5 | 1.4 |
| 12/15 | 1,175 | 1,199 | 1,175 | 1,180 | -1.75% | 280,700 | 947億3802万 | -0.08% | 17.85 | 1.42 |
| 12/12 | 1,196 | 1,216 | 1,196 | 1,201 | -0.17% | 210,200 | 964億2404万 | +1.78% | 18.17 | 1.45 |
| 12/11 | 1,202 | 1,221 | 1,197 | 1,203 | -1.55% | 235,900 | 965億8461万 | +2.21% | 18.2 | 1.45 |
| 12/10 | 1,203 | 1,228 | 1,202 | 1,222 | 0% | 292,800 | 981億1005万 | +4% | 18.48 | 1.47 |
| 12/09 | 1,214 | 1,233 | 1,213 | 1,222 | -0.97% | 284,600 | 981億1005万 | +4.27% | 18.48 | 1.47 |
| 12/08 | 1,238 | 1,247 | 1,227 | 1,234 | +0.41% | 281,700 | 990億7349万 | +5.56% | 18.66 | 1.49 |
| 12/05 | 1,227 | 1,230 | 1,214 | 1,229 | +0.16% | 299,900 | 986億7206万 | +5.67% | 18.59 | 1.48 |
| 12/04 | 1,209 | 1,227 | 1,203 | 1,227 | +2.16% | 585,800 | 985億1149万 | +5.96% | 18.56 | 1.48 |
| 12/03 | 1,184 | 1,204 | 1,178 | 1,201 | +2.3% | 512,200 | 964億2404万 | +4.16% | 18.17 | 1.45 |
| 12/02 | 1,160 | 1,182 | 1,157 | 1,174 | +1.12% | 249,300 | 942億5630万 | +2.26% | 17.76 | 1.42 |
| 12/01 | 1,163 | 1,174 | 1,154 | 1,161 | -0.09% | 279,500 | 932億1258万 | +1.49% | 17.56 | 1.4 |
| 11/28 | 1,150 | 1,165 | 1,145 | 1,162 | +0.96% | 247,600 | 932億9287万 | +1.84% | 17.58 | 1.4 |
| 11/27 | 1,161 | 1,182 | 1,148 | 1,151 | -1.37% | 251,900 | 924億972万 | +1.32% | 17.41 | 1.39 |
| 11/26 | 1,163 | 1,176 | 1,156 | 1,167 | -0.09% | 279,200 | 936億9430万 | +3.09% | 17.65 | 1.41 |
| 11/25 | 1,169 | 1,170 | 1,151 | 1,168 | +1.21% | 272,200 | 937億7458万 | +3.45% | 17.67 | 1.41 |
| 11/21 | 1,145 | 1,165 | 1,136 | 1,154 | -0.09% | 379,700 | 926億5057万 | +2.76% | 17.45 | 1.39 |
| 11/20 | 1,152 | 1,166 | 1,145 | 1,155 | +0.35% | 312,200 | 927億3086万 | +3.22% | 17.47 | 1.39 |
| 11/19 | 1,158 | 1,175 | 1,147 | 1,151 | -0.26% | 259,300 | 924億972万 | +3.04% | 17.41 | 1.39 |
| 11/18 | 1,134 | 1,160 | 1,134 | 1,154 | +1.94% | 210,900 | 926億5057万 | +3.59% | 17.45 | 1.39 |
| 11/17 | 1,154 | 1,165 | 1,128 | 1,132 | -2.83% | 335,400 | 908億8427万 | +1.71% | 17.12 | 1.37 |
| 11/14 | 1,163 | 1,169 | 1,150 | 1,165 | +0.87% | 400,100 | 935億3373万 | +4.67% | 17.62 | 1.41 |
| 11/13 | 1,167 | 1,175 | 1,143 | 1,155 | -1.87% | 423,500 | 927億3086万 | +3.87% | 17.47 | 1.39 |
| 11/12 | 1,202 | 1,215 | 1,173 | 1,177 | -1.59% | 364,600 | 944億9716万 | +5.85% | 17.8 | 1.42 |
| 11/11 | 1,190 | 1,203 | 1,185 | 1,196 | +1.79% | 630,900 | 960億2261万 | +7.55% | 18.09 | 1.44 |
| 11/10 | 1,158 | 1,181 | 1,148 | 1,175 | +1.56% | 578,800 | 943億3659万 | +5.86% | 17.77 | 1.42 |
| 11/07 | 1,140 | 1,165 | 1,126 | 1,157 | +2.66% | 480,700 | 928億9143万 | +4.33% | 17.5 | 1.4 |
| 11/06 | 1,157 | 1,157 | 1,119 | 1,127 | -2.84% | 470,100 | 904億8284万 | +1.44% | 17.05 | 1.36 |
| 11/05 | 1,164 | 1,185 | 1,133 | 1,160 | +1.05% | 819,400 | 931億3229万 | +4.13% | 17.55 | 1.4 |
| 11/04 | 1,180 | 1,180 | 1,148 | 1,148 | +0.79% | 678,500 | 921億6886万 | +2.78% | 17.36 | 1.38 |
| 10/31 | 1,118 | 1,146 | 1,109 | 1,139 | +4.02% | 477,200 | 914億4628万 | +1.88% | 17.23 | 1.37 |
