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 | 1,117 | 1,156 | 1,117 | 1,126 | +2.83% | 390,000 | 781億7744万 | +1.44% | 11.7 | 1.07 |
| 03/30 | 1,124 | 1,127 | 1,089 | 1,095 | -1.35% | 477,400 | 760億2513万 | -1.17% | 11.38 | 1.04 |
| 03/27 | 1,119 | 1,130 | 1,100 | 1,110 | -2.72% | 353,800 | 770億6657万 | +0.36% | 11.53 | 1.06 |
| 03/26 | 1,172 | 1,172 | 1,139 | 1,141 | -2.73% | 238,100 | 792億1888万 | +3.35% | 11.86 | 1.09 |
| 03/25 | 1,157 | 1,176 | 1,152 | 1,173 | +2.09% | 358,400 | 814億4062万 | +6.64% | 12.19 | 1.12 |
| 03/24 | 1,168 | 1,186 | 1,146 | 1,149 | -1.79% | 301,100 | 797億7432万 | +4.93% | 11.94 | 1.09 |
| 03/23 | 1,151 | 1,175 | 1,146 | 1,170 | +2.9% | 306,900 | 812億3233万 | +7.14% | 12.16 | 1.11 |
| 03/20 | 1,139 | 1,146 | 1,125 | 1,137 | +0.62% | 241,800 | 789億4116万 | +4.41% | 11.81 | 1.08 |
| 03/19 | 1,135 | 1,149 | 1,122 | 1,130 | -1.4% | 412,100 | 784億5516万 | +3.96% | 11.74 | 1.08 |
| 03/18 | 1,149 | 1,149 | 1,136 | 1,146 | +0.97% | 332,600 | 795億6603万 | +5.52% | 11.91 | 1.09 |
| 03/17 | 1,134 | 1,149 | 1,130 | 1,135 | +2.25% | 504,500 | 788億231万 | +4.8% | 11.79 | 1.08 |
| 03/16 | 1,110 | 1,129 | 1,108 | 1,110 | -0.72% | 193,300 | 770億6657万 | +2.68% | 11.53 | 1.06 |
| 03/13 | 1,125 | 1,133 | 1,108 | 1,118 | +1.27% | 512,200 | 776億2201万 | +3.61% | 11.62 | 1.07 |
| 03/12 | 1,105 | 1,106 | 1,094 | 1,104 | +1.1% | 238,300 | 766億5000万 | +2.51% | 11.47 | 1.05 |
| 03/11 | 1,100 | 1,119 | 1,085 | 1,092 | -1% | 445,300 | 758億1684万 | +1.58% | 11.35 | 1.04 |
| 03/10 | 1,081 | 1,113 | 1,081 | 1,103 | +3.18% | 434,900 | 765億8057万 | +2.8% | 11.46 | 1.05 |
| 03/09 | 1,062 | 1,077 | 1,060 | 1,069 | +0.09% | 230,800 | 742億1997万 | -0.19% | 11.11 | 1.02 |
| 03/06 | 1,056 | 1,075 | 1,056 | 1,068 | +1.33% | 355,700 | 741億5054万 | -0.47% | 11.1 | 1.02 |
| 03/05 | 1,059 | 1,073 | 1,052 | 1,054 | -1.59% | 393,500 | 731億7853万 | -1.95% | 10.95 | 1 |
| 03/04 | 1,062 | 1,083 | 1,055 | 1,071 | -2.19% | 413,200 | 743億5883万 | -0.74% | 11.13 | 1.02 |
| 03/03 | 1,096 | 1,123 | 1,088 | 1,095 | +1.48% | 350,800 | 760億2513万 | +1.2% | 11.38 | 1.04 |
| 03/02 | 1,090 | 1,107 | 1,077 | 1,079 | -1.19% | 256,500 | 749億1426万 | -0.37% | 11.21 | 1.03 |
| 02/27 | 1,094 | 1,097 | 1,083 | 1,092 | -0.27% | 251,800 | 758億1684万 | +0.65% | 11.35 | 1.04 |
| 02/26 | 1,087 | 1,097 | 1,081 | 1,095 | +1.58% | 216,500 | 760億2513万 | +0.83% | 11.38 | 1.04 |
| 02/25 | 1,078 | 1,085 | 1,068 | 1,078 | +0.28% | 191,300 | 748億4483万 | -0.83% | 11.2 | 1.03 |
| 02/24 | 1,058 | 1,082 | 1,051 | 1,075 | +1.51% | 380,800 | 746億3655万 | -1.19% | 11.17 | 1.02 |
| 02/23 | 1,068 | 1,069 | 1,048 | 1,059 | +0.95% | 293,300 | 735億2568万 | -2.75% | 11 | 1.01 |
| 02/20 | 1,046 | 1,062 | 1,037 | 1,049 | +0.19% | 424,900 | 728億3138万 | -3.76% | 10.9 | 1 |
| 02/19 | 1,048 | 1,054 | 1,035 | 1,047 | -0.48% | 429,500 | 726億9252万 | -4.03% | 10.88 | 1 |
| 02/18 | 1,071 | 1,072 | 1,049 | 1,052 | -1.68% | 492,900 | 730億3967万 | -3.66% | 10.93 | 1 |
| 02/17 | 1,078 | 1,082 | 1,054 | 1,070 | -1.92% | 287,600 | 742億8940万 | -2.1% | 11.12 | 1.02 |
| 02/16 | 1,092 | 1,101 | 1,082 | 1,091 | -0.55% | 179,000 | 757億4741万 | -0.27% | 11.34 | 1.04 |
| 02/13 | 1,106 | 1,123 | 1,084 | 1,097 | -0.27% | 351,200 | 761億6399万 | +0.18% | 11.4 | 1.05 |
| 02/12 | 1,095 | 1,118 | 1,090 | 1,100 | +2.71% | 331,300 | 763億7228万 | +0.46% | 11.43 | 1.05 |
| 02/10 | 1,085 | 1,088 | 1,066 | 1,071 | -1.47% | 188,400 | 743億5883万 | -2.19% | 11.13 | 1.02 |
| 02/09 | 1,075 | 1,095 | 1,072 | 1,087 | +2.45% | 196,500 | 754億6970万 | -1% | 11.3 | 1.04 |
| 02/06 | 1,050 | 1,070 | 1,049 | 1,061 | 0% | 187,000 | 736億6453万 | -3.63% | 11.03 | 1.01 |
| 02/05 | 1,070 | 1,070 | 1,048 | 1,061 | -0.84% | 280,600 | 736億6453万 | -3.98% | 11.03 | 1.01 |
| 02/04 | 1,055 | 1,073 | 1,049 | 1,070 | +3.88% | 316,300 | 742億8940万 | -3.43% | 11.12 | 1.02 |
| 02/03 | 1,055 | 1,070 | 1,025 | 1,030 | -1.9% | 400,100 | 715億1222万 | -7.12% | 10.7 | 0.98 |
| 02/02 | 1,064 | 1,080 | 1,017 | 1,050 | -7.24% | 707,900 | 729億81万 | -5.66% | 10.91 | 1 |
| 01/30 | 1,121 | 1,139 | 1,121 | 1,132 | +1.52% | 218,100 | 785億9402万 | +1.43% | 11.76 | 1.08 |
| 01/29 | 1,121 | 1,130 | 1,106 | 1,115 | -1.93% | 292,200 | 774億1372万 | -0.09% | 11.59 | 1.06 |
| 01/28 | 1,130 | 1,139 | 1,120 | 1,137 | -0.79% | 224,600 | 789億4116万 | +1.79% | 11.81 | 1.08 |
| 01/27 | 1,144 | 1,150 | 1,134 | 1,146 | +1.24% | 208,300 | 795億6603万 | +2.78% | 11.91 | 1.09 |
| 01/26 | 1,129 | 1,134 | 1,121 | 1,132 | -0.44% | 134,200 | 785億9402万 | +1.71% | 11.76 | 1.08 |
| 01/23 | 1,124 | 1,138 | 1,119 | 1,137 | +2.25% | 257,400 | 789億4116万 | +2.25% | 11.81 | 1.08 |
| 01/22 | 1,108 | 1,115 | 1,098 | 1,112 | +0.36% | 146,900 | 772億543万 | +0.09% | 11.56 | 1.06 |
| 01/21 | 1,118 | 1,118 | 1,105 | 1,108 | -0.89% | 131,900 | 769億2771万 | -0.27% | 11.51 | 1.06 |
| 01/20 | 1,089 | 1,119 | 1,086 | 1,118 | +2.66% | 155,600 | 776億2201万 | +0.63% | 11.62 | 1.07 |
| 01/19 | 1,090 | 1,100 | 1,073 | 1,089 | +0.83% | 205,800 | 756億856万 | -1.98% | 11.32 | 1.04 |
| 01/16 | 1,062 | 1,083 | 1,051 | 1,080 | -0.28% | 206,500 | 749億8369万 | -2.96% | 11.22 | 1.03 |
| 01/15 | 1,065 | 1,085 | 1,059 | 1,083 | +1.69% | 153,400 | 751億9198万 | -2.61% | 11.25 | 1.03 |
| 01/14 | 1,080 | 1,087 | 1,061 | 1,065 | -2.2% | 172,600 | 739億4225万 | -4.14% | 11.07 | 1.01 |
| 01/13 | 1,072 | 1,093 | 1,071 | 1,089 | -0.55% | 226,600 | 756億856万 | -1.89% | 11.32 | 1.04 |
| 01/09 | 1,105 | 1,125 | 1,090 | 1,095 | -0.64% | 350,300 | 760億2513万 | -1.17% | 11.38 | 1.04 |
| 01/08 | 1,102 | 1,112 | 1,097 | 1,102 | +0.09% | 281,700 | 765億1114万 | -0.36% | 11.45 | 1.05 |
| 01/07 | 1,090 | 1,107 | 1,090 | 1,101 | -0.9% | 145,700 | 764億4171万 | 0% | 11.44 | 1.05 |
| 01/06 | 1,125 | 1,136 | 1,111 | 1,111 | -3.39% | 288,300 | 771億3600万 | +1.28% | 11.54 | 1.06 |
| 01/05 | 1,145 | 1,160 | 1,131 | 1,150 | -0.52% | 179,300 | 798億4375万 | +5.31% | 11.95 | 1.1 |
| 2014 |
| 12/30 | 1,146 | 1,162 | 1,118 | 1,156 | +0.87% | 377,600 | 802億6032万 | +6.45% | 12.01 | 1.1 |
| 12/29 | 1,140 | 1,150 | 1,125 | 1,146 | +0.79% | 329,000 | 795億6603万 | +6.31% | 11.91 | 1.09 |
| 12/26 | 1,118 | 1,139 | 1,115 | 1,137 | +2.25% | 79,500 | 789億4116万 | +6.16% | 11.82 | 1.08 |
| 12/25 | 1,133 | 1,133 | 1,108 | 1,112 | -1.94% | 115,300 | 772億543万 | +4.41% | 11.56 | 1.06 |
| 12/24 | 1,135 | 1,145 | 1,131 | 1,134 | +1.16% | 166,400 | 787億3288万 | +6.98% | 11.78 | 1.08 |
| 12/22 | 1,143 | 1,144 | 1,105 | 1,121 | -0.88% | 389,000 | 778億3030万 | +6.56% | 11.65 | 1.07 |
| 12/19 | 1,143 | 1,145 | 1,118 | 1,131 | +0.53% | 198,000 | 785億2459万 | +8.02% | 11.75 | 1.08 |
| 12/18 | 1,125 | 1,138 | 1,123 | 1,125 | +1.72% | 249,800 | 781億801万 | +8.07% | 11.69 | 1.07 |
| 12/17 | 1,085 | 1,111 | 1,085 | 1,106 | +1.28% | 357,400 | 767億8885万 | +6.86% | 11.49 | 1.05 |
| 12/16 | 1,092 | 1,107 | 1,086 | 1,092 | -1.8% | 314,100 | 758億1684万 | +5.92% | 11.35 | 1.04 |
| 12/15 | 1,109 | 1,115 | 1,094 | 1,112 | +0.27% | 296,300 | 772億543万 | +8.49% | 11.56 | 1.06 |
| 12/12 | 1,096 | 1,120 | 1,096 | 1,109 | +0.09% | 350,800 | 769億9714万 | +8.83% | 11.52 | 1.06 |
| 12/11 | 1,089 | 1,119 | 1,079 | 1,108 | +0.54% | 545,500 | 769億2771万 | +9.27% | 11.51 | 1.06 |
| 12/10 | 1,100 | 1,118 | 1,095 | 1,102 | -1.78% | 415,400 | 765億1114万 | +9.33% | 11.45 | 1.05 |
| 12/09 | 1,130 | 1,165 | 1,116 | 1,122 | -1.41% | 685,000 | 778億9972万 | +11.98% | 11.66 | 1.07 |
| 12/08 | 1,110 | 1,138 | 1,104 | 1,138 | +7.36% | 812,400 | 790億1059万 | +14.37% | 11.83 | 1.08 |
| 12/05 | 1,065 | 1,066 | 1,046 | 1,060 | +0.09% | 168,800 | 735億9510万 | +7.51% | 11.01 | 1.01 |
| 12/04 | 1,041 | 1,062 | 1,041 | 1,059 | +1.73% | 214,900 | 735億2568万 | +7.95% | 11 | 1.01 |
| 12/03 | 1,036 | 1,050 | 1,029 | 1,041 | +1.07% | 224,700 | 722億7595万 | +6.66% | 10.82 | 0.99 |
| 12/02 | 1,032 | 1,033 | 1,018 | 1,030 | -0.48% | 203,500 | 715億1222万 | +5.97% | 10.7 | 0.98 |
| 12/01 | 1,012 | 1,035 | 1,010 | 1,035 | +4.12% | 340,200 | 718億5937万 | +6.92% | 10.76 | 0.99 |
| 11/28 | 999 | 1,010 | 990 | 994 | +0.4% | 172,900 | 690億1277万 | +3.22% | 10.33 | 0.95 |
| 11/27 | 991 | 997 | 985 | 990 | -1.1% | 161,900 | 687億3505万 | +3.13% | 10.29 | 0.94 |
| 11/26 | 990 | 1,007 | 989 | 1,001 | +1.21% | 366,600 | 694億9877万 | +4.6% | 10.4 | 0.95 |
| 11/25 | 980 | 989 | 972 | 989 | +2.28% | 184,500 | 686億6562万 | +3.67% | 10.28 | 0.94 |
| 11/21 | 977 | 977 | 956 | 967 | +0.21% | 192,800 | 671億3818万 | +1.68% | 10.05 | 0.92 |
| 11/20 | 986 | 988 | 964 | 965 | -1.43% | 149,000 | 669億9932万 | +1.79% | 10.03 | 0.92 |
| 11/19 | 990 | 1,003 | 978 | 979 | -0.1% | 158,900 | 679億7133万 | +3.49% | 10.17 | 0.93 |
| 11/18 | 955 | 987 | 955 | 980 | +2.94% | 171,500 | 680億4076万 | +3.81% | 10.18 | 0.93 |
| 11/17 | 974 | 977 | 949 | 952 | -3.35% | 180,500 | 660億9674万 | +1.06% | 9.89 | 0.91 |
| 11/14 | 997 | 998 | 975 | 985 | -0.1% | 159,400 | 683億8790万 | +4.56% | 10.24 | 0.94 |
| 11/13 | 985 | 988 | 968 | 986 | +0.2% | 204,600 | 684億5733万 | +4.67% | 10.25 | 0.94 |
| 11/12 | 996 | 1,005 | 981 | 984 | -0.51% | 292,300 | 683億1847万 | +4.35% | 10.23 | 0.94 |
| 11/11 | 963 | 991 | 959 | 989 | +3.45% | 399,300 | 686億6562万 | +4.66% | 10.28 | 0.94 |
| 11/10 | 960 | 963 | 954 | 956 | -1.04% | 208,000 | 663億7445万 | +1.27% | 9.93 | 0.91 |
| 11/07 | 962 | 971 | 959 | 966 | +0.31% | 225,600 | 670億6875万 | +2.22% | 10.04 | 0.92 |
| 11/06 | 970 | 982 | 960 | 963 | +0.31% | 254,800 | 668億6046万 | +1.69% | 10.01 | 0.92 |
| 11/05 | 956 | 970 | 956 | 960 | +0.21% | 249,800 | 666億5217万 | +1.27% | 9.98 | 0.91 |
| 11/04 | 977 | 981 | 957 | 958 | +0.63% | 587,400 | 665億1331万 | +0.84% | 9.95 | 0.91 |
| 10/31 | 905 | 954 | 905 | 952 | +5.43% | 642,500 | 660億9674万 | +0.11% | 9.89 | 0.91 |
