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 | 1,959 | 1,974 | 1,957 | 1,961 | +0.1% | 22,600 | 1572億6239万 | -2.39% | 14.15 | 0.66 |
| 03/30 | 1,950 | 1,960 | 1,945 | 1,959 | +0.41% | 25,900 | 1571億200万 | -2.59% | 14.13 | 0.66 |
| 03/27 | 1,934 | 1,990 | 1,934 | 1,951 | -1.17% | 89,900 | 1564億6044万 | -3.18% | 14.07 | 0.65 |
| 03/26 | 1,979 | 1,991 | 1,966 | 1,974 | -0.55% | 115,500 | 1583億493万 | -2.18% | 14.24 | 0.66 |
| 03/25 | 1,950 | 1,997 | 1,950 | 1,985 | +1.79% | 108,100 | 1591億8707万 | -1.78% | 14.32 | 0.67 |
| 03/24 | 1,980 | 1,980 | 1,930 | 1,950 | -1.52% | 119,100 | 1563億8025万 | -3.51% | 14.07 | 0.65 |
| 03/23 | 1,990 | 2,009 | 1,979 | 1,980 | -0.5% | 135,200 | 1587億8610万 | -2.13% | 14.28 | 0.66 |
| 03/20 | 2,011 | 2,018 | 1,980 | 1,990 | -4.37% | 240,100 | 1595億8805万 | -1.78% | 14.36 | 0.67 |
| 03/19 | 2,100 | 2,138 | 2,078 | 2,081 | +2.71% | 199,100 | 1668億8579万 | +2.66% | 15.01 | 0.7 |
| 03/18 | 2,010 | 2,035 | 2,003 | 2,026 | +0.85% | 82,400 | 1624億7507万 | +0.15% | 14.61 | 0.68 |
| 03/17 | 2,000 | 2,018 | 1,998 | 2,009 | +0.05% | 54,800 | 1611億1175万 | -0.59% | 14.49 | 0.67 |
| 03/16 | 2,026 | 2,026 | 2,003 | 2,008 | -0.94% | 39,200 | 1610億3156万 | -0.64% | 14.48 | 0.67 |
| 03/13 | 1,997 | 2,028 | 1,988 | 2,027 | +1.71% | 122,500 | 1625億5526万 | +0.35% | 14.62 | 0.68 |
| 03/12 | 1,993 | 2,005 | 1,991 | 1,993 | -0.5% | 47,200 | 1598億2863万 | -1.19% | 14.38 | 0.67 |
| 03/11 | 1,997 | 2,008 | 1,987 | 2,003 | +0.15% | 91,900 | 1606億3058万 | -0.64% | 14.45 | 0.67 |
| 03/10 | 1,988 | 2,004 | 1,977 | 2,000 | 0% | 104,000 | 1603億9000万 | -0.65% | 14.43 | 0.67 |
| 03/09 | 2,015 | 2,020 | 2,000 | 2,000 | -1.53% | 55,000 | 1603億9000万 | -0.6% | 14.43 | 0.67 |
| 03/06 | 2,040 | 2,049 | 2,011 | 2,031 | +0.84% | 68,500 | 1628億7604万 | +0.94% | 14.65 | 0.68 |
| 03/05 | 2,037 | 2,037 | 2,007 | 2,014 | -0.79% | 67,300 | 1615億1273万 | +0.2% | 14.53 | 0.68 |
| 03/04 | 2,026 | 2,034 | 2,023 | 2,030 | -0.73% | 38,100 | 1627億9585万 | +1% | 14.64 | 0.68 |
| 03/03 | 2,060 | 2,062 | 2,022 | 2,045 | -0.68% | 58,900 | 1639億9877万 | +1.79% | 14.75 | 0.69 |
| 03/02 | 2,056 | 2,064 | 2,052 | 2,059 | +0.15% | 54,300 | 1651億2150万 | +2.64% | 14.85 | 0.69 |
| 02/27 | 2,065 | 2,067 | 2,049 | 2,056 | 0% | 71,300 | 1648億8092万 | +2.65% | 14.83 | 0.69 |
| 02/26 | 2,043 | 2,085 | 2,043 | 2,056 | +1.33% | 94,000 | 1648億8092万 | +2.8% | 14.83 | 0.69 |
| 02/25 | 2,045 | 2,045 | 2,024 | 2,029 | -0.1% | 59,400 | 1627億1565万 | +1.6% | 14.64 | 0.68 |
| 02/24 | 2,050 | 2,054 | 2,023 | 2,031 | -0.68% | 66,400 | 1628億7604万 | +1.8% | 14.65 | 0.68 |
| 02/23 | 2,049 | 2,053 | 2,039 | 2,045 | +1.09% | 70,700 | 1639億9877万 | +2.66% | 14.75 | 0.69 |
| 02/20 | 2,045 | 2,048 | 2,011 | 2,023 | -1.08% | 60,400 | 1622億3448万 | +1.71% | 14.59 | 0.68 |
| 02/19 | 2,035 | 2,082 | 2,032 | 2,045 | +2.51% | 143,500 | 1639億9877万 | +2.97% | 14.75 | 0.69 |
| 02/18 | 2,013 | 2,030 | 1,991 | 1,995 | -0.7% | 95,700 | 1599億8902万 | +0.66% | 14.39 | 0.67 |
| 02/17 | 2,050 | 2,052 | 2,005 | 2,009 | -2.29% | 62,000 | 1611億1175万 | +1.36% | 14.49 | 0.67 |
| 02/16 | 2,132 | 2,132 | 1,974 | 2,056 | +3.21% | 229,400 | 1648億8092万 | +3.79% | 14.83 | 0.69 |
| 02/13 | 1,988 | 2,003 | 1,984 | 1,992 | +0.2% | 55,600 | 1597億4844万 | +0.76% | 14.37 | 0.67 |
| 02/12 | 1,993 | 2,001 | 1,980 | 1,988 | -0.25% | 65,800 | 1594億2766万 | +0.56% | 14.34 | 0.67 |
| 02/10 | 1,995 | 2,000 | 1,982 | 1,993 | 0% | 61,300 | 1598億2863万 | +0.76% | 14.38 | 0.67 |
| 02/09 | 1,981 | 2,000 | 1,974 | 1,993 | +0.81% | 67,700 | 1598億2863万 | +1.12% | 14.38 | 0.67 |
| 02/06 | 1,968 | 1,981 | 1,959 | 1,977 | +0.56% | 48,500 | 1585億4551万 | +0.66% | 14.26 | 0.66 |
| 02/05 | 1,960 | 1,980 | 1,960 | 1,966 | +0.61% | 55,600 | 1576億6337万 | +0.46% | 14.18 | 0.66 |
| 02/04 | 1,951 | 1,971 | 1,941 | 1,954 | +0.67% | 64,400 | 1567億103万 | +0.15% | 14.1 | 0.66 |
| 02/03 | 1,981 | 1,981 | 1,935 | 1,941 | -1.82% | 57,700 | 1556億5849万 | -0.15% | 14 | 0.65 |
| 02/02 | 1,985 | 1,995 | 1,963 | 1,977 | -0.9% | 56,600 | 1585億4551万 | +1.96% | 14.26 | 0.66 |
| 01/30 | 1,980 | 2,006 | 1,980 | 1,995 | +0.61% | 66,600 | 1599億8902万 | +3.26% | 14.39 | 0.67 |
| 01/29 | 1,991 | 1,996 | 1,981 | 1,983 | -0.85% | 95,500 | 1590億2668万 | +3.01% | 14.3 | 0.67 |
| 01/28 | 1,986 | 2,008 | 1,971 | 2,000 | -0.5% | 113,100 | 1603億9000万 | +4.33% | 14.43 | 0.67 |
| 01/27 | 1,993 | 2,020 | 1,991 | 2,010 | +1.41% | 161,400 | 1611億9195万 | +5.4% | 14.5 | 0.67 |
| 01/26 | 1,988 | 2,017 | 1,979 | 1,982 | +0.46% | 74,700 | 1589億4649万 | +4.43% | 14.3 | 0.67 |
| 01/23 | 1,975 | 1,985 | 1,968 | 1,973 | -0.2% | 95,000 | 1582億2473万 | +4.28% | 14.23 | 0.66 |
| 01/22 | 1,983 | 1,988 | 1,963 | 1,977 | -0.4% | 40,700 | 1585億4551万 | +4.83% | 14.26 | 0.66 |
| 01/21 | 1,986 | 2,008 | 1,981 | 1,985 | +0.25% | 91,100 | 1591億8707万 | +5.59% | 14.32 | 0.67 |
| 01/20 | 1,980 | 1,991 | 1,975 | 1,980 | +0.61% | 49,900 | 1587億8610万 | +5.66% | 14.28 | 0.66 |
| 01/19 | 1,979 | 1,985 | 1,963 | 1,968 | +0.46% | 31,200 | 1578億2376万 | +5.35% | 14.2 | 0.66 |
| 01/16 | 1,955 | 1,980 | 1,910 | 1,959 | +0.1% | 78,000 | 1571億200万 | +5.15% | 14.13 | 0.66 |
| 01/15 | 1,950 | 1,975 | 1,950 | 1,957 | +0.51% | 41,600 | 1569億4161万 | +5.22% | 14.12 | 0.66 |
| 01/14 | 1,939 | 1,976 | 1,935 | 1,947 | -1.47% | 94,700 | 1561億3966万 | +5.02% | 14.04 | 0.65 |
| 01/13 | 1,965 | 1,987 | 1,959 | 1,976 | -0.45% | 63,500 | 1584億6532万 | +6.93% | 14.25 | 0.66 |
| 01/09 | 1,980 | 1,995 | 1,978 | 1,985 | +0.3% | 78,200 | 1591億8707万 | +7.82% | 14.32 | 0.67 |
| 01/08 | 1,976 | 1,998 | 1,966 | 1,979 | +0.15% | 147,200 | 1587億590万 | +7.97% | 14.28 | 0.66 |
| 01/07 | 1,997 | 2,000 | 1,937 | 1,976 | -1.5% | 120,900 | 1584億6532万 | +8.27% | 14.25 | 0.66 |
| 01/06 | 1,840 | 2,035 | 1,828 | 2,006 | +9.02% | 396,400 | 1608億7117万 | +10.52% | 14.47 | 0.67 |
| 01/05 | 1,815 | 1,851 | 1,806 | 1,840 | +2.22% | 51,900 | 1475億5880万 | +2.05% | 13.27 | 0.62 |
| 2014 |
| 12/30 | 1,831 | 1,831 | 1,793 | 1,800 | -0.44% | 70,100 | 1443億5100万 | +0.06% | 12.98 | 0.6 |
| 12/29 | 1,815 | 1,817 | 1,803 | 1,808 | +0.17% | 19,400 | 1449億9256万 | +0.61% | 13.04 | 0.61 |
| 12/26 | 1,819 | 1,819 | 1,801 | 1,805 | +0.56% | 15,500 | 1447億5197万 | +0.61% | 13.02 | 0.61 |
| 12/25 | 1,801 | 1,820 | 1,785 | 1,795 | -0.28% | 33,700 | 1439億5002万 | +0.17% | 12.95 | 0.6 |
| 12/24 | 1,845 | 1,845 | 1,800 | 1,800 | -0.72% | 92,800 | 1443億5100万 | +0.56% | 12.98 | 0.6 |
| 12/22 | 1,820 | 1,825 | 1,775 | 1,813 | -0.17% | 29,700 | 1453億9353万 | +1.57% | 13.08 | 0.61 |
| 12/19 | 1,785 | 1,820 | 1,759 | 1,816 | +1.57% | 58,100 | 1456億3412万 | +2.02% | 13.1 | 0.61 |
| 12/18 | 1,790 | 1,790 | 1,762 | 1,788 | +1.88% | 33,500 | 1433億8866万 | +0.62% | 12.9 | 0.6 |
| 12/17 | 1,799 | 1,800 | 1,755 | 1,755 | -1.52% | 29,300 | 1407億4222万 | -1.13% | 12.66 | 0.59 |
| 12/16 | 1,801 | 1,814 | 1,767 | 1,782 | -2.25% | 40,500 | 1429億749万 | +0.45% | 12.85 | 0.6 |
| 12/15 | 1,836 | 1,837 | 1,811 | 1,823 | -0.44% | 12,900 | 1461億9548万 | +2.88% | 13.15 | 0.61 |
| 12/12 | 1,827 | 1,842 | 1,825 | 1,831 | +0.27% | 46,100 | 1468億3704万 | +3.68% | 13.21 | 0.61 |
| 12/11 | 1,825 | 1,829 | 1,810 | 1,826 | -0.05% | 42,300 | 1464億3607万 | +3.75% | 13.17 | 0.61 |
| 12/10 | 1,801 | 1,831 | 1,801 | 1,827 | -0.49% | 32,100 | 1465億1626万 | +4.1% | 13.18 | 0.61 |
| 12/09 | 1,821 | 1,845 | 1,803 | 1,836 | -1.13% | 26,500 | 1472億3802万 | +4.85% | 13.24 | 0.62 |
| 12/08 | 1,875 | 1,879 | 1,841 | 1,857 | -0.16% | 43,200 | 1489億2211万 | +6.3% | 13.4 | 0.62 |
| 12/05 | 1,824 | 1,866 | 1,812 | 1,860 | +2.76% | 120,400 | 1491億6270万 | +6.77% | 13.42 | 0.62 |
| 12/04 | 1,805 | 1,813 | 1,800 | 1,810 | +0.06% | 37,400 | 1451億5295万 | +4.26% | 13.06 | 0.61 |
| 12/03 | 1,800 | 1,811 | 1,794 | 1,809 | +0.44% | 53,900 | 1450億7275万 | +4.45% | 13.05 | 0.61 |
| 12/02 | 1,774 | 1,812 | 1,774 | 1,801 | +0.61% | 63,900 | 1444億3119万 | +4.22% | 12.99 | 0.6 |
| 12/01 | 1,770 | 1,791 | 1,770 | 1,790 | +1.47% | 48,900 | 1435億4905万 | +3.77% | 12.91 | 0.6 |
| 11/28 | 1,740 | 1,769 | 1,732 | 1,764 | +1.91% | 84,600 | 1414億6398万 | +2.56% | 12.72 | 0.59 |
| 11/27 | 1,738 | 1,739 | 1,720 | 1,731 | +1.05% | 35,500 | 1388億1754万 | +0.87% | 12.49 | 0.58 |
| 11/26 | 1,748 | 1,748 | 1,708 | 1,713 | -1.15% | 74,700 | 1373億7403万 | 0% | 12.36 | 0.57 |
| 11/25 | 1,749 | 1,750 | 1,733 | 1,733 | -0.91% | 24,000 | 1389億7793万 | +1.29% | 12.5 | 0.58 |
| 11/21 | 1,743 | 1,750 | 1,733 | 1,749 | +0.34% | 27,900 | 1402億6105万 | +2.46% | 12.62 | 0.59 |
| 11/20 | 1,731 | 1,749 | 1,727 | 1,743 | +0.11% | 18,900 | 1397億7988万 | +2.35% | 12.57 | 0.58 |
| 11/19 | 1,728 | 1,755 | 1,721 | 1,741 | 0% | 79,900 | 1396億1949万 | +2.35% | 12.56 | 0.58 |
| 11/18 | 1,676 | 1,744 | 1,676 | 1,741 | +3.88% | 76,300 | 1396億1949万 | +2.47% | 12.56 | 0.58 |
| 11/17 | 1,702 | 1,705 | 1,675 | 1,676 | -1.64% | 59,000 | 1344億682万 | -1.35% | 12.09 | 0.56 |
| 11/14 | 1,715 | 1,726 | 1,698 | 1,704 | -1.62% | 86,500 | 1366億5228万 | +0.18% | 12.29 | 0.57 |
| 11/13 | 1,740 | 1,741 | 1,720 | 1,732 | -0.46% | 45,400 | 1388億9774万 | +1.7% | 12.49 | 0.58 |
| 11/12 | 1,735 | 1,755 | 1,726 | 1,740 | +0.29% | 74,000 | 1395億3930万 | +2.11% | 12.55 | 0.58 |
| 11/11 | 1,722 | 1,752 | 1,711 | 1,735 | +0.06% | 41,600 | 1391億3832万 | +1.76% | 12.52 | 0.58 |
| 11/10 | 1,716 | 1,798 | 1,711 | 1,734 | +3.46% | 158,800 | 1390億5813万 | +1.64% | 12.51 | 0.58 |
| 11/07 | 1,662 | 1,742 | 1,662 | 1,676 | +0.3% | 89,400 | 1344億682万 | -1.82% | 12.09 | 0.56 |
| 11/06 | 1,695 | 1,708 | 1,661 | 1,671 | -1.53% | 54,900 | 1340億584万 | -2.39% | 12.05 | 0.56 |
| 11/05 | 1,721 | 1,736 | 1,690 | 1,697 | -1.57% | 109,400 | 1360億9091万 | -1.16% | 12.24 | 0.57 |
| 11/04 | 1,745 | 1,747 | 1,707 | 1,724 | -0.92% | 89,600 | 1382億5618万 | +0.06% | 12.44 | 0.58 |
| 10/31 | 1,749 | 1,749 | 1,715 | 1,740 | +0.75% | 54,900 | 1395億3930万 | +0.75% | 12.55 | 0.58 |
