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 | 1,223 | 1,237 | 1,215 | 1,220 | +0.99% | 158,500 | 329億9880万 | +4.63% | 15.8 | 1.3 |
| 03/30 | 1,221 | 1,221 | 1,184 | 1,208 | -1.15% | 99,200 | 326億7422万 | +3.96% | 15.64 | 1.29 |
| 03/27 | 1,225 | 1,258 | 1,211 | 1,222 | -1.29% | 199,800 | 330億5290万 | +5.44% | 15.82 | 1.3 |
| 03/26 | 1,230 | 1,247 | 1,229 | 1,238 | -0.96% | 146,300 | 334億8567万 | +7.19% | 16.03 | 1.32 |
| 03/25 | 1,263 | 1,270 | 1,239 | 1,250 | -0.48% | 162,700 | 338億1025万 | +8.6% | 16.19 | 1.33 |
| 03/24 | 1,224 | 1,264 | 1,220 | 1,256 | +2.95% | 375,600 | 339億7253万 | +9.6% | 16.26 | 1.34 |
| 03/23 | 1,225 | 1,231 | 1,209 | 1,220 | +0.41% | 176,300 | 329億9880万 | +6.83% | 15.8 | 1.3 |
| 03/20 | 1,181 | 1,215 | 1,180 | 1,215 | +2.53% | 161,300 | 328億6356万 | +6.77% | 15.73 | 1.3 |
| 03/19 | 1,186 | 1,188 | 1,176 | 1,185 | -1.5% | 115,600 | 320億5211万 | +4.5% | 15.34 | 1.26 |
| 03/18 | 1,204 | 1,220 | 1,192 | 1,203 | -0.91% | 223,100 | 325億3898万 | +6.18% | 15.58 | 1.28 |
| 03/17 | 1,178 | 1,230 | 1,178 | 1,214 | +3.23% | 328,000 | 328億3651万 | +7.24% | 15.72 | 1.3 |
| 03/16 | 1,145 | 1,177 | 1,140 | 1,176 | +3.7% | 194,500 | 318億868万 | +4.07% | 15.23 | 1.26 |
| 03/13 | 1,128 | 1,144 | 1,121 | 1,134 | +0.89% | 246,900 | 306億7265万 | +0.53% | 14.68 | 1.21 |
| 03/12 | 1,110 | 1,129 | 1,109 | 1,124 | +1.54% | 170,300 | 304億217万 | -0.35% | 14.55 | 1.2 |
| 03/11 | 1,120 | 1,123 | 1,105 | 1,107 | -2.21% | 183,400 | 299億4235万 | -1.95% | 14.33 | 1.18 |
| 03/10 | 1,122 | 1,136 | 1,122 | 1,132 | +0.89% | 151,900 | 306億1856万 | +0.27% | 14.66 | 1.21 |
| 03/09 | 1,115 | 1,125 | 1,115 | 1,122 | -0.62% | 102,800 | 303億4808万 | -0.53% | 14.53 | 1.2 |
| 03/06 | 1,121 | 1,130 | 1,114 | 1,129 | +0.71% | 115,700 | 305億3741万 | 0% | 14.62 | 1.21 |
| 03/05 | 1,089 | 1,123 | 1,089 | 1,121 | +2.37% | 131,700 | 303億2103万 | -0.71% | 14.52 | 1.2 |
| 03/04 | 1,100 | 1,101 | 1,082 | 1,095 | -0.82% | 171,600 | 296億1777万 | -3.18% | 14.18 | 1.17 |
| 03/03 | 1,112 | 1,118 | 1,102 | 1,104 | -0.81% | 137,700 | 298億6121万 | -2.65% | 14.29 | 1.18 |
| 03/02 | 1,115 | 1,123 | 1,113 | 1,113 | -0.8% | 111,500 | 301億464万 | -2.02% | 14.41 | 1.19 |
| 02/27 | 1,113 | 1,122 | 1,111 | 1,122 | +0.54% | 96,700 | 303億4808万 | -1.32% | 14.53 | 1.2 |
| 02/26 | 1,113 | 1,119 | 1,112 | 1,116 | -0.09% | 83,500 | 301億8579万 | -1.93% | 14.45 | 1.19 |
| 02/25 | 1,124 | 1,129 | 1,115 | 1,117 | -0.8% | 139,400 | 302億1283万 | -1.93% | 14.46 | 1.19 |
| 02/24 | 1,122 | 1,131 | 1,122 | 1,126 | +0.09% | 96,300 | 304億5627万 | -1.49% | 14.58 | 1.2 |
| 02/23 | 1,141 | 1,147 | 1,121 | 1,125 | -1.49% | 145,800 | 304億2922万 | -1.75% | 14.57 | 1.2 |
| 02/20 | 1,128 | 1,159 | 1,126 | 1,142 | +0.88% | 98,600 | 308億8904万 | -0.35% | 14.79 | 1.22 |
| 02/19 | 1,120 | 1,140 | 1,120 | 1,132 | +0.53% | 109,500 | 306億1856万 | -1.31% | 14.66 | 1.21 |
| 02/18 | 1,141 | 1,156 | 1,122 | 1,126 | -1.31% | 146,800 | 304億5627万 | -1.83% | 14.58 | 1.2 |
| 02/17 | 1,120 | 1,161 | 1,120 | 1,141 | +1.33% | 139,900 | 308億6199万 | -0.52% | 14.77 | 1.22 |
| 02/16 | 1,120 | 1,135 | 1,120 | 1,126 | +0.36% | 121,400 | 304億5627万 | -1.75% | 14.58 | 1.2 |
| 02/13 | 1,112 | 1,146 | 1,112 | 1,122 | -3.11% | 191,500 | 303億4808万 | -2.18% | 14.53 | 1.2 |
| 02/12 | 1,179 | 1,182 | 1,158 | 1,158 | -1.19% | 68,500 | 313億2181万 | +0.96% | 14.99 | 1.24 |
| 02/10 | 1,163 | 1,176 | 1,155 | 1,172 | +0.69% | 85,300 | 317億49万 | +2.36% | 15.18 | 1.25 |
| 02/09 | 1,153 | 1,165 | 1,139 | 1,164 | +2.46% | 82,000 | 314億8410万 | +1.66% | 15.07 | 1.24 |
| 02/06 | 1,135 | 1,147 | 1,131 | 1,136 | +0.53% | 33,300 | 307億2675万 | -0.87% | 14.71 | 1.21 |
| 02/05 | 1,148 | 1,150 | 1,123 | 1,130 | -1.57% | 62,100 | 305億6446万 | -1.65% | 14.63 | 1.21 |
| 02/04 | 1,111 | 1,153 | 1,111 | 1,148 | +3.89% | 105,700 | 310億5133万 | -0.43% | 14.86 | 1.23 |
| 02/03 | 1,121 | 1,128 | 1,101 | 1,105 | -1.16% | 139,100 | 298億8826万 | -4.25% | 14.31 | 1.18 |
| 02/02 | 1,122 | 1,127 | 1,116 | 1,118 | -1.67% | 120,700 | 302億3988万 | -3.45% | 14.48 | 1.19 |
| 01/30 | 1,149 | 1,149 | 1,124 | 1,137 | -0.26% | 82,500 | 307億5380万 | -2.07% | 14.72 | 1.21 |
| 01/29 | 1,161 | 1,161 | 1,136 | 1,140 | -2.31% | 96,700 | 308億3494万 | -1.98% | 14.76 | 1.22 |
| 01/28 | 1,153 | 1,173 | 1,138 | 1,167 | -0.09% | 108,400 | 315億6524万 | +0.26% | 15.11 | 1.25 |
| 01/27 | 1,144 | 1,175 | 1,138 | 1,168 | +2.01% | 134,200 | 315億9229万 | +0.43% | 15.12 | 1.25 |
| 01/26 | 1,126 | 1,152 | 1,112 | 1,145 | -0.43% | 241,100 | 309億7018万 | -1.46% | 14.83 | 1.22 |
| 01/23 | 1,148 | 1,152 | 1,139 | 1,150 | +0.7% | 50,100 | 311億543万 | -1.03% | 14.89 | 1.23 |
| 01/22 | 1,147 | 1,148 | 1,133 | 1,142 | -0.52% | 70,000 | 308億8904万 | -1.81% | 14.79 | 1.22 |
| 01/21 | 1,172 | 1,172 | 1,137 | 1,148 | -3.93% | 153,300 | 310億5133万 | -1.29% | 14.86 | 1.23 |
| 01/20 | 1,180 | 1,199 | 1,172 | 1,195 | +1.1% | 124,200 | 323億2259万 | +2.58% | 15.47 | 1.28 |
| 01/19 | 1,169 | 1,190 | 1,159 | 1,182 | +2.16% | 159,400 | 319億7097万 | +1.46% | 15.3 | 1.26 |
| 01/16 | 1,157 | 1,162 | 1,124 | 1,157 | -1.11% | 203,600 | 312億9476万 | -0.86% | 14.98 | 1.24 |
| 01/15 | 1,122 | 1,171 | 1,114 | 1,170 | +4.37% | 178,400 | 316億4639万 | 0% | 15.15 | 1.25 |
| 01/14 | 1,117 | 1,133 | 1,112 | 1,121 | -0.27% | 154,500 | 303億2103万 | -4.35% | 14.52 | 1.2 |
| 01/13 | 1,115 | 1,127 | 1,110 | 1,124 | -0.44% | 100,400 | 304億217万 | -4.34% | 14.55 | 1.2 |
| 01/09 | 1,149 | 1,159 | 1,122 | 1,129 | -0.96% | 78,300 | 305億3741万 | -4.16% | 14.62 | 1.21 |
| 01/08 | 1,125 | 1,145 | 1,113 | 1,140 | +1.97% | 139,800 | 308億3494万 | -3.55% | 14.76 | 1.22 |
| 01/07 | 1,117 | 1,126 | 1,113 | 1,118 | -0.62% | 89,700 | 302億3988万 | -5.57% | 14.48 | 1.19 |
| 01/06 | 1,143 | 1,146 | 1,125 | 1,125 | -3.02% | 151,800 | 304億2922万 | -5.3% | 14.57 | 1.2 |
| 01/05 | 1,183 | 1,183 | 1,158 | 1,160 | -2.93% | 191,300 | 313億7591万 | -2.68% | 15.02 | 1.24 |
| 2014 |
| 12/30 | 1,208 | 1,212 | 1,182 | 1,195 | -1.97% | 141,600 | 323億2259万 | +0.08% | 15.43 | 1.27 |
| 12/29 | 1,222 | 1,222 | 1,205 | 1,219 | +0.41% | 178,400 | 329億7175万 | +2.18% | 15.74 | 1.3 |
| 12/26 | 1,180 | 1,216 | 1,173 | 1,214 | +2.19% | 101,400 | 328億3651万 | +1.85% | 15.68 | 1.29 |
| 12/25 | 1,181 | 1,202 | 1,181 | 1,188 | -0.75% | 100,300 | 321億3326万 | -0.34% | 15.34 | 1.26 |
| 12/24 | 1,180 | 1,204 | 1,172 | 1,197 | +0.93% | 196,400 | 323億7669万 | +0.42% | 15.46 | 1.27 |
| 12/22 | 1,191 | 1,193 | 1,167 | 1,186 | -0.42% | 113,100 | 320億7916万 | -0.5% | 15.32 | 1.26 |
| 12/19 | 1,183 | 1,193 | 1,170 | 1,191 | +2.58% | 133,000 | 322億1440万 | -0.25% | 15.38 | 1.27 |
| 12/18 | 1,176 | 1,194 | 1,159 | 1,161 | +1.31% | 150,400 | 314億296万 | -3.01% | 15 | 1.24 |
| 12/17 | 1,119 | 1,160 | 1,118 | 1,146 | +0.79% | 107,200 | 309億9723万 | -4.58% | 14.8 | 1.22 |
| 12/16 | 1,146 | 1,146 | 1,119 | 1,137 | -1.81% | 175,000 | 307億5380万 | -5.72% | 14.69 | 1.21 |
| 12/15 | 1,165 | 1,174 | 1,133 | 1,158 | -0.6% | 155,000 | 313億2181万 | -4.46% | 14.96 | 1.23 |
| 12/12 | 1,161 | 1,188 | 1,161 | 1,165 | +0.43% | 148,500 | 315億1115万 | -4.35% | 15.05 | 1.24 |
| 12/11 | 1,175 | 1,181 | 1,148 | 1,160 | -2.52% | 234,400 | 313億7591万 | -5.23% | 14.98 | 1.24 |
| 12/10 | 1,184 | 1,210 | 1,181 | 1,190 | -0.83% | 178,600 | 321億8735万 | -3.25% | 15.37 | 1.27 |
| 12/09 | 1,212 | 1,225 | 1,199 | 1,200 | -2.91% | 156,400 | 324億5784万 | -3.07% | 15.5 | 1.28 |
| 12/08 | 1,225 | 1,240 | 1,207 | 1,236 | +1.64% | 152,800 | 334億3157万 | -0.32% | 15.96 | 1.32 |
| 12/05 | 1,202 | 1,228 | 1,201 | 1,216 | -0.16% | 104,500 | 328億9061万 | -1.86% | 15.71 | 1.29 |
| 12/04 | 1,218 | 1,227 | 1,208 | 1,218 | +1.75% | 163,900 | 329億4470万 | -1.69% | 15.73 | 1.3 |
| 12/03 | 1,214 | 1,224 | 1,195 | 1,197 | -0.42% | 147,700 | 323億7669万 | -3.39% | 15.46 | 1.27 |
| 12/02 | 1,201 | 1,215 | 1,192 | 1,202 | -1.56% | 193,000 | 325億1193万 | -2.99% | 15.52 | 1.28 |
| 12/01 | 1,201 | 1,224 | 1,192 | 1,221 | +1.75% | 171,600 | 330億2585万 | -1.61% | 15.77 | 1.3 |
| 11/28 | 1,201 | 1,214 | 1,192 | 1,200 | -0.83% | 115,600 | 324億5784万 | -3.3% | 15.5 | 1.28 |
| 11/27 | 1,228 | 1,230 | 1,210 | 1,210 | -1.47% | 101,600 | 327億2832万 | -2.65% | 15.63 | 1.29 |
| 11/26 | 1,206 | 1,237 | 1,201 | 1,228 | +1.99% | 161,600 | 332億1518万 | -1.21% | 15.86 | 1.31 |
| 11/25 | 1,208 | 1,218 | 1,198 | 1,204 | +1.26% | 143,600 | 325億6603万 | -3.14% | 15.55 | 1.28 |
| 11/21 | 1,185 | 1,195 | 1,173 | 1,189 | +0.34% | 155,100 | 321億6030万 | -4.27% | 15.36 | 1.27 |
| 11/20 | 1,202 | 1,203 | 1,183 | 1,185 | -1.99% | 143,400 | 320億5211万 | -4.59% | 15.31 | 1.26 |
| 11/19 | 1,204 | 1,228 | 1,200 | 1,209 | +0.5% | 94,100 | 327億127万 | -2.97% | 15.62 | 1.29 |
| 11/18 | 1,190 | 1,214 | 1,184 | 1,203 | +1.01% | 108,000 | 325億3898万 | -3.45% | 15.54 | 1.28 |
| 11/17 | 1,226 | 1,226 | 1,189 | 1,191 | -3.8% | 197,200 | 322億1440万 | -4.57% | 15.38 | 1.27 |
| 11/14 | 1,250 | 1,269 | 1,213 | 1,238 | -1.51% | 193,400 | 334億8567万 | -1.12% | 15.99 | 1.32 |
| 11/13 | 1,250 | 1,278 | 1,248 | 1,257 | -0.32% | 84,500 | 339億9958万 | +0.24% | 16.24 | 1.34 |
| 11/12 | 1,295 | 1,295 | 1,260 | 1,261 | -1.79% | 93,800 | 341億778万 | +0.4% | 16.29 | 1.34 |
| 11/11 | 1,272 | 1,300 | 1,262 | 1,284 | +0.71% | 99,400 | 347億2988万 | +2.07% | 16.58 | 1.37 |
| 11/10 | 1,281 | 1,307 | 1,272 | 1,275 | -2.75% | 123,400 | 344億8645万 | +1.43% | 16.47 | 1.36 |
| 11/07 | 1,250 | 1,345 | 1,247 | 1,311 | +0.38% | 238,900 | 354億6019万 | +4.3% | 16.93 | 1.4 |
| 11/06 | 1,313 | 1,342 | 1,301 | 1,306 | -0.23% | 107,300 | 353億2494万 | +3.9% | 16.87 | 1.39 |
| 11/05 | 1,350 | 1,350 | 1,303 | 1,309 | -5.83% | 208,100 | 354億609万 | +3.89% | 16.91 | 1.39 |
| 11/04 | 1,350 | 1,412 | 1,335 | 1,390 | +10.49% | 395,700 | 375億9699万 | +10.14% | 17.95 | 1.48 |
| 10/31 | 1,234 | 1,274 | 1,232 | 1,258 | +2.69% | 224,600 | 340億2663万 | -0.24% | 16.25 | 1.34 |
