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 | 1,739 | 1,765 | 1,735 | 1,737 | -0.23% | 39,700 | 256億7963万 | -2.8% | 29.35 | 0.8 |
| 03/30 | 1,761 | 1,770 | 1,728 | 1,741 | -1.69% | 78,300 | 257億3876万 | -2.63% | 29.41 | 0.8 |
| 03/27 | 1,776 | 1,804 | 1,760 | 1,771 | -5.6% | 204,400 | 261億8228万 | -1.01% | 29.92 | 0.81 |
| 03/26 | 1,880 | 1,883 | 1,868 | 1,876 | -0.37% | 80,700 | 277億3459万 | +4.86% | 31.7 | 0.86 |
| 03/25 | 1,879 | 1,885 | 1,864 | 1,883 | +0.21% | 63,500 | 278億3808万 | +5.49% | 31.81 | 0.87 |
| 03/24 | 1,884 | 1,884 | 1,860 | 1,879 | +0.05% | 54,800 | 277億7894万 | +5.56% | 31.75 | 0.86 |
| 03/23 | 1,861 | 1,878 | 1,853 | 1,878 | +1.24% | 66,900 | 277億6416万 | +5.68% | 31.73 | 0.86 |
| 03/20 | 1,868 | 1,869 | 1,841 | 1,855 | -0.38% | 42,700 | 274億2413万 | +4.57% | 31.34 | 0.85 |
| 03/19 | 1,856 | 1,869 | 1,840 | 1,862 | +0.38% | 58,700 | 275億2762万 | +5.14% | 31.46 | 0.86 |
| 03/18 | 1,819 | 1,859 | 1,808 | 1,855 | +2.04% | 123,400 | 274億2413万 | +4.92% | 31.34 | 0.85 |
| 03/17 | 1,844 | 1,845 | 1,803 | 1,818 | +4.66% | 184,700 | 268億7713万 | +2.83% | 30.72 | 0.84 |
| 03/16 | 1,735 | 1,752 | 1,728 | 1,737 | +0.12% | 23,400 | 256億7963万 | -1.86% | 29.35 | 0.8 |
| 03/13 | 1,738 | 1,750 | 1,730 | 1,735 | -0.17% | 46,000 | 256億5006万 | -2.31% | 29.31 | 0.8 |
| 03/12 | 1,727 | 1,741 | 1,723 | 1,738 | +0.75% | 22,900 | 256億9441万 | -2.41% | 29.36 | 0.8 |
| 03/11 | 1,730 | 1,737 | 1,725 | 1,725 | -0.35% | 19,600 | 255億222万 | -3.47% | 29.14 | 0.79 |
| 03/10 | 1,756 | 1,759 | 1,729 | 1,731 | -1.93% | 50,800 | 255億9093万 | -3.4% | 29.25 | 0.8 |
| 03/09 | 1,755 | 1,774 | 1,750 | 1,765 | -0.4% | 21,900 | 260億9358万 | -1.84% | 29.82 | 0.81 |
| 03/06 | 1,769 | 1,772 | 1,751 | 1,772 | 0% | 16,000 | 261億9707万 | -1.72% | 29.94 | 0.82 |
| 03/05 | 1,721 | 1,776 | 1,721 | 1,772 | +2.25% | 44,200 | 261億9707万 | -1.88% | 29.94 | 0.82 |
| 03/04 | 1,769 | 1,769 | 1,726 | 1,733 | -1.08% | 87,500 | 256億2049万 | -4.2% | 29.28 | 0.8 |
| 03/03 | 1,780 | 1,780 | 1,751 | 1,752 | -0.74% | 26,600 | 259億139万 | -3.42% | 29.6 | 0.81 |
| 03/02 | 1,757 | 1,794 | 1,756 | 1,765 | +0.74% | 65,400 | 260億9358万 | -2.92% | 29.82 | 0.81 |
| 02/27 | 1,761 | 1,770 | 1,748 | 1,752 | -0.9% | 48,600 | 259億139万 | -3.74% | 29.6 | 0.81 |
| 02/26 | 1,767 | 1,779 | 1,759 | 1,768 | +0.17% | 40,400 | 261億3793万 | -3.02% | 29.87 | 0.81 |
| 02/25 | 1,773 | 1,784 | 1,750 | 1,765 | -0.45% | 51,700 | 260億9358万 | -3.34% | 29.82 | 0.81 |
| 02/24 | 1,783 | 1,788 | 1,769 | 1,773 | -0.17% | 34,900 | 262億1185万 | -3.01% | 29.96 | 0.82 |
| 02/23 | 1,766 | 1,783 | 1,766 | 1,776 | +0.62% | 24,100 | 262億5620万 | -2.84% | 30.01 | 0.82 |
| 02/20 | 1,802 | 1,802 | 1,763 | 1,765 | -0.79% | 64,200 | 260億9358万 | -3.39% | 29.82 | 0.81 |
| 02/19 | 1,784 | 1,810 | 1,770 | 1,779 | +1.02% | 111,000 | 263億55万 | -2.68% | 30.06 | 0.82 |
| 02/18 | 1,817 | 1,823 | 1,761 | 1,761 | -1.29% | 82,600 | 260億3444万 | -3.61% | 29.75 | 0.81 |
| 02/17 | 1,827 | 1,839 | 1,773 | 1,784 | -1.76% | 82,800 | 263億7447万 | -2.46% | 30.14 | 0.82 |
| 02/16 | 1,770 | 1,829 | 1,770 | 1,816 | +2.6% | 39,300 | 268億4756万 | -0.82% | 30.68 | 0.84 |
| 02/13 | 1,834 | 1,834 | 1,763 | 1,770 | -1.83% | 79,100 | 261億6750万 | -3.33% | 29.9 | 0.81 |
| 02/12 | 1,818 | 1,868 | 1,800 | 1,803 | -1.8% | 101,000 | 266億5537万 | -1.58% | 30.46 | 0.83 |
| 02/10 | 1,859 | 1,880 | 1,823 | 1,836 | -2.13% | 47,300 | 271億4324万 | +0.27% | 31.02 | 0.84 |
| 02/09 | 1,890 | 1,892 | 1,856 | 1,876 | -0.16% | 32,100 | 277億3459万 | +2.51% | 31.7 | 0.86 |
| 02/06 | 1,878 | 1,885 | 1,860 | 1,879 | +0.05% | 19,500 | 277億7894万 | +2.85% | 31.75 | 0.86 |
| 02/05 | 1,890 | 1,890 | 1,861 | 1,878 | +0.27% | 16,300 | 277億6416万 | +2.96% | 31.73 | 0.86 |
| 02/04 | 1,884 | 1,891 | 1,856 | 1,873 | +1.08% | 43,100 | 276億9024万 | +2.86% | 31.64 | 0.86 |
| 02/03 | 1,875 | 1,875 | 1,841 | 1,853 | -1.17% | 40,800 | 273億9456万 | +1.93% | 31.31 | 0.85 |
| 02/02 | 1,893 | 1,897 | 1,861 | 1,875 | -0.95% | 23,400 | 277億1981万 | +3.31% | 31.68 | 0.86 |
| 01/30 | 1,875 | 1,898 | 1,870 | 1,893 | +1.94% | 65,200 | 279億8592万 | +4.59% | 31.98 | 0.87 |
| 01/29 | 1,855 | 1,867 | 1,843 | 1,857 | +0.16% | 24,600 | 274億5370万 | +2.82% | 31.37 | 0.85 |
| 01/28 | 1,839 | 1,867 | 1,829 | 1,854 | +0.43% | 31,100 | 274億935万 | +2.94% | 31.32 | 0.85 |
| 01/27 | 1,859 | 1,859 | 1,831 | 1,846 | +0.05% | 26,300 | 272億9107万 | +2.73% | 31.19 | 0.85 |
| 01/26 | 1,800 | 1,851 | 1,800 | 1,845 | +1.65% | 27,100 | 272億7629万 | +3.02% | 31.17 | 0.85 |
| 01/23 | 1,848 | 1,848 | 1,806 | 1,815 | -0.44% | 23,100 | 268億3277万 | +1.51% | 30.66 | 0.83 |
| 01/22 | 1,855 | 1,855 | 1,809 | 1,823 | -1.73% | 15,300 | 269億5104万 | +2.13% | 30.8 | 0.84 |
| 01/21 | 1,827 | 1,856 | 1,809 | 1,855 | +2.09% | 49,300 | 274億2413万 | +4.1% | 31.34 | 0.85 |
| 01/20 | 1,775 | 1,831 | 1,771 | 1,817 | +3% | 42,100 | 268億6234万 | +2.19% | 30.7 | 0.84 |
| 01/19 | 1,747 | 1,776 | 1,747 | 1,764 | +0.97% | 23,200 | 260億7879万 | -0.62% | 29.8 | 0.81 |
| 01/16 | 1,749 | 1,759 | 1,725 | 1,747 | -2.35% | 58,300 | 258億2747万 | -1.58% | 29.52 | 0.8 |
| 01/15 | 1,778 | 1,809 | 1,778 | 1,789 | +0.62% | 35,900 | 264億4839万 | +0.85% | 30.23 | 0.82 |
| 01/14 | 1,789 | 1,792 | 1,757 | 1,778 | -1.33% | 54,700 | 262億8577万 | +0.4% | 30.04 | 0.82 |
| 01/13 | 1,835 | 1,835 | 1,798 | 1,802 | -1.91% | 31,700 | 266億4058万 | +1.81% | 30.45 | 0.83 |
| 01/09 | 1,805 | 1,837 | 1,803 | 1,837 | +1.16% | 78,600 | 271億5802万 | +3.9% | 31.04 | 0.84 |
| 01/08 | 1,811 | 1,819 | 1,792 | 1,816 | +1.34% | 33,600 | 268億4756万 | +2.95% | 30.68 | 0.84 |
| 01/07 | 1,750 | 1,807 | 1,750 | 1,792 | +0.62% | 33,800 | 264億9274万 | +1.76% | 30.28 | 0.82 |
| 01/06 | 1,783 | 1,803 | 1,778 | 1,781 | -1.17% | 61,800 | 263億3012万 | +1.31% | 30.09 | 0.82 |
| 01/05 | 1,786 | 1,838 | 1,783 | 1,802 | +0.45% | 48,000 | 266億4058万 | +2.68% | 30.45 | 0.83 |
| 2014 |
| 12/30 | 1,816 | 1,822 | 1,791 | 1,794 | -1.21% | 26,500 | 265億2231万 | +2.63% | 30.31 | 0.83 |
| 12/29 | 1,818 | 1,836 | 1,795 | 1,816 | +0.5% | 36,800 | 268億4756万 | +4.19% | 30.68 | 0.84 |
| 12/26 | 1,782 | 1,815 | 1,764 | 1,807 | +0.72% | 45,800 | 267億1450万 | +4.09% | 30.53 | 0.83 |
| 12/25 | 1,792 | 1,826 | 1,790 | 1,794 | +1.01% | 83,100 | 265億2231万 | +3.7% | 30.31 | 0.83 |
| 12/24 | 1,775 | 1,777 | 1,755 | 1,776 | +0.79% | 45,600 | 262億5620万 | +2.96% | 30.01 | 0.82 |
| 12/22 | 1,774 | 1,786 | 1,746 | 1,762 | -0.79% | 40,600 | 260億4923万 | +2.38% | 29.77 | 0.81 |
| 12/19 | 1,761 | 1,785 | 1,731 | 1,776 | +2.6% | 129,800 | 262億5620万 | +3.38% | 30.01 | 0.82 |
| 12/18 | 1,767 | 1,767 | 1,728 | 1,731 | -1.98% | 125,600 | 255億9093万 | +0.87% | 29.25 | 0.8 |
| 12/17 | 1,700 | 1,774 | 1,694 | 1,766 | +3.94% | 137,700 | 261億836万 | +2.67% | 29.84 | 0.81 |
| 12/16 | 1,740 | 1,744 | 1,696 | 1,699 | -2.97% | 96,500 | 251億1784万 | -1.45% | 28.7 | 0.78 |
| 12/15 | 1,745 | 1,786 | 1,730 | 1,751 | +0.29% | 91,800 | 258億8660万 | +1.21% | 29.58 | 0.81 |
| 12/12 | 1,735 | 1,759 | 1,723 | 1,746 | -0.29% | 72,300 | 258億1268万 | +0.81% | 29.5 | 0.8 |
| 12/11 | 1,758 | 1,758 | 1,730 | 1,751 | -0.68% | 64,000 | 258億8660万 | +0.98% | 29.58 | 0.81 |
| 12/10 | 1,715 | 1,765 | 1,715 | 1,763 | +1.26% | 68,200 | 260億6401万 | +1.5% | 29.79 | 0.81 |
| 12/09 | 1,737 | 1,751 | 1,729 | 1,741 | -0.29% | 38,700 | 257億3876万 | +0.12% | 29.41 | 0.8 |
| 12/08 | 1,735 | 1,754 | 1,730 | 1,746 | +0.92% | 37,400 | 258億1268万 | +0.17% | 29.5 | 0.8 |
| 12/05 | 1,720 | 1,739 | 1,706 | 1,730 | +0.29% | 62,000 | 255億7614万 | -0.97% | 29.23 | 0.8 |
| 12/04 | 1,738 | 1,752 | 1,718 | 1,725 | -0.75% | 59,300 | 255億222万 | -1.54% | 29.14 | 0.79 |
| 12/03 | 1,733 | 1,764 | 1,727 | 1,738 | -0.63% | 66,900 | 256億9441万 | -1.03% | 29.36 | 0.8 |
| 12/02 | 1,720 | 1,751 | 1,704 | 1,749 | +0.52% | 94,700 | 258億5704万 | -0.74% | 29.55 | 0.8 |
| 12/01 | 1,741 | 1,747 | 1,720 | 1,740 | -0.68% | 69,300 | 257億2398万 | -1.53% | 29.4 | 0.8 |
| 11/28 | 1,710 | 1,755 | 1,710 | 1,752 | +2.1% | 102,300 | 259億139万 | -1.13% | 29.6 | 0.81 |
| 11/27 | 1,706 | 1,756 | 1,702 | 1,716 | +0.59% | 110,500 | 253億6917万 | -3.43% | 28.99 | 0.79 |
| 11/26 | 1,623 | 1,721 | 1,616 | 1,706 | +4.86% | 216,000 | 252億2133万 | -4.21% | 28.82 | 0.78 |
| 11/25 | 1,655 | 1,665 | 1,622 | 1,627 | -2.11% | 136,400 | 240億5340万 | -8.95% | 27.49 | 0.75 |
| 11/21 | 1,640 | 1,663 | 1,632 | 1,662 | +0.97% | 57,500 | 245億7084万 | -7.36% | 28.08 | 0.76 |
| 11/20 | 1,658 | 1,660 | 1,635 | 1,646 | -0.72% | 99,900 | 243億3429万 | -8.56% | 27.81 | 0.76 |
| 11/19 | 1,675 | 1,687 | 1,638 | 1,658 | -0.84% | 165,900 | 245億1170万 | -8.35% | 28.01 | 0.76 |
| 11/18 | 1,660 | 1,690 | 1,660 | 1,672 | +0.72% | 48,900 | 247億1868万 | -7.93% | 28.25 | 0.77 |
| 11/17 | 1,698 | 1,706 | 1,655 | 1,660 | -2.24% | 99,800 | 245億4127万 | -8.99% | 28.05 | 0.76 |
| 11/14 | 1,720 | 1,725 | 1,676 | 1,698 | -1.28% | 200,600 | 251億306万 | -7.36% | 28.69 | 0.78 |
| 11/13 | 1,810 | 1,814 | 1,700 | 1,720 | -6.78% | 328,300 | 254億2830万 | -6.62% | 29.06 | 0.79 |
| 11/12 | 1,858 | 1,875 | 1,830 | 1,845 | -0.7% | 87,000 | 272億7629万 | -0.27% | 31.17 | 0.85 |
| 11/11 | 1,860 | 1,884 | 1,836 | 1,858 | +0.6% | 60,600 | 274億6848万 | +0.32% | 31.39 | 0.85 |
| 11/10 | 1,800 | 1,859 | 1,798 | 1,847 | +2.61% | 92,200 | 273億586万 | -0.43% | 31.21 | 0.85 |
| 11/07 | 1,790 | 1,813 | 1,788 | 1,800 | -0.06% | 45,900 | 266億1102万 | -3.02% | 30.41 | 0.83 |
| 11/06 | 1,803 | 1,839 | 1,785 | 1,801 | -1.04% | 118,500 | 266億2580万 | -3.22% | 30.43 | 0.83 |
| 11/05 | 1,823 | 1,840 | 1,815 | 1,820 | -0.11% | 86,900 | 269億669万 | -2.47% | 30.75 | 0.84 |
| 11/04 | 1,865 | 1,875 | 1,814 | 1,822 | -0.49% | 103,100 | 269億3626万 | -2.62% | 30.78 | 0.84 |
| 10/31 | 1,880 | 1,896 | 1,802 | 1,831 | -1.66% | 206,200 | 270億6932万 | -2.45% | 30.94 | 0.84 |
