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 | 3,220 | 3,280 | 3,190 | 3,225 | +2.06% | 163,000 | 1158億6489万 | +2.38% | 9 | 1.47 |
| 03/30 | 3,125 | 3,175 | 3,090 | 3,160 | +1.61% | 100,100 | 1135億2963万 | +0.67% | 8.81 | 1.44 |
| 03/27 | 3,200 | 3,220 | 3,080 | 3,110 | -2.66% | 136,700 | 1117億3327万 | -0.67% | 8.68 | 1.41 |
| 03/26 | 3,240 | 3,240 | 3,160 | 3,195 | -2.29% | 195,100 | 1147億8708万 | +2.27% | 8.91 | 1.45 |
| 03/25 | 3,360 | 3,360 | 3,215 | 3,270 | -2.68% | 256,400 | 1174億8161万 | +5.11% | 9.12 | 1.49 |
| 03/24 | 3,405 | 3,450 | 3,285 | 3,360 | +1.97% | 399,600 | 1207億1505万 | +8.6% | 9.37 | 1.53 |
| 03/23 | 3,300 | 3,330 | 3,270 | 3,295 | +0.3% | 90,900 | 1182億8753万 | +7.33% | 9.18 | 1.5 |
| 03/20 | 3,275 | 3,300 | 3,260 | 3,285 | +0.31% | 97,000 | 1179億2854万 | +7.88% | 9.16 | 1.49 |
| 03/19 | 3,265 | 3,300 | 3,250 | 3,275 | +0.77% | 96,100 | 1175億6954万 | +8.19% | 9.13 | 1.49 |
| 03/18 | 3,275 | 3,290 | 3,215 | 3,250 | -0.76% | 88,100 | 1166億7207万 | +8.01% | 9.06 | 1.48 |
| 03/17 | 3,300 | 3,315 | 3,255 | 3,275 | +0.46% | 84,300 | 1175億6954万 | +9.46% | 9.13 | 1.49 |
| 03/16 | 3,225 | 3,275 | 3,220 | 3,260 | +1.72% | 117,100 | 1170億3106万 | +9.62% | 9.09 | 1.48 |
| 03/13 | 3,240 | 3,240 | 3,200 | 3,205 | 0% | 180,000 | 1150億5661万 | +8.42% | 8.93 | 1.45 |
| 03/12 | 3,175 | 3,215 | 3,165 | 3,205 | +1.75% | 196,000 | 1150億5661万 | +8.9% | 8.93 | 1.45 |
| 03/11 | 3,070 | 3,175 | 3,070 | 3,150 | +2.11% | 148,500 | 1130億8216万 | +7.36% | 8.78 | 1.43 |
| 03/10 | 3,075 | 3,095 | 3,065 | 3,085 | +1.31% | 127,900 | 1107億4872万 | +5.47% | 8.6 | 1.4 |
| 03/09 | 3,010 | 3,070 | 3,005 | 3,045 | -0.16% | 107,600 | 1093億1275万 | +4.32% | 8.49 | 1.38 |
| 03/06 | 3,050 | 3,065 | 3,025 | 3,050 | +0.66% | 175,300 | 1094億9225万 | +4.52% | 8.5 | 1.38 |
| 03/05 | 3,010 | 3,040 | 2,990 | 3,030 | +0.66% | 89,800 | 1087億7426万 | +3.91% | 8.45 | 1.38 |
| 03/04 | 3,020 | 3,045 | 2,988 | 3,010 | -1.47% | 95,900 | 1080億5628万 | +3.01% | 8.39 | 1.37 |
| 03/03 | 3,065 | 3,100 | 3,020 | 3,055 | -0.33% | 98,300 | 1096億7174万 | +4.44% | 8.52 | 1.39 |
| 03/02 | 3,005 | 3,085 | 3,005 | 3,065 | +2.58% | 170,300 | 1100億3073万 | +5% | 8.54 | 1.39 |
| 02/27 | 2,990 | 2,993 | 2,965 | 2,988 | +0.1% | 111,800 | 1072億6650万 | +2.54% | 8.33 | 1.36 |
| 02/26 | 2,889 | 2,990 | 2,889 | 2,985 | +2.26% | 119,200 | 1071億5881万 | +2.51% | 8.32 | 1.35 |
| 02/25 | 2,938 | 2,943 | 2,891 | 2,919 | -0.65% | 144,700 | 1047億8946万 | +0.21% | 8.14 | 1.33 |
| 02/24 | 2,965 | 2,976 | 2,915 | 2,938 | -1.18% | 148,200 | 1054億7155万 | +0.75% | 8.19 | 1.33 |
| 02/23 | 2,970 | 3,005 | 2,943 | 2,973 | +1.19% | 226,200 | 1067億2802万 | +1.92% | 8.29 | 1.35 |
| 02/20 | 2,870 | 2,939 | 2,856 | 2,938 | +2.3% | 137,300 | 1054億7155万 | +0.75% | 8.19 | 1.33 |
| 02/19 | 2,839 | 2,883 | 2,839 | 2,872 | +1.31% | 121,100 | 1031億221万 | -1.61% | 8.01 | 1.3 |
| 02/18 | 2,790 | 2,839 | 2,769 | 2,835 | +2.9% | 162,700 | 1017億7394万 | -2.91% | 7.9 | 1.29 |
| 02/17 | 2,671 | 2,765 | 2,633 | 2,755 | +3.3% | 176,500 | 989億201万 | -5.81% | 7.68 | 1.25 |
| 02/16 | 2,800 | 2,820 | 2,647 | 2,667 | -6.03% | 376,600 | 957億4289万 | -9.1% | 7.43 | 1.21 |
| 02/13 | 2,870 | 2,874 | 2,806 | 2,838 | -0.14% | 145,900 | 1018億8164万 | -3.7% | 7.91 | 1.29 |
| 02/12 | 2,865 | 2,882 | 2,825 | 2,842 | +1.32% | 147,200 | 1020億2523万 | -3.76% | 7.92 | 1.29 |
| 02/10 | 2,826 | 2,857 | 2,779 | 2,805 | -0.71% | 153,800 | 1006億9697万 | -5.14% | 7.82 | 1.27 |
| 02/09 | 2,838 | 2,873 | 2,805 | 2,825 | +0.57% | 145,000 | 1014億1495万 | -4.82% | 7.87 | 1.28 |
| 02/06 | 2,920 | 2,929 | 2,798 | 2,809 | -2.74% | 208,800 | 1008億4056万 | -5.71% | 7.83 | 1.28 |
| 02/05 | 2,949 | 2,961 | 2,882 | 2,888 | -2.96% | 86,000 | 1036億7659万 | -3.44% | 8.05 | 1.31 |
| 02/04 | 2,971 | 2,985 | 2,944 | 2,976 | +1.74% | 111,500 | 1068億3571万 | -0.8% | 8.29 | 1.35 |
| 02/03 | 2,950 | 2,970 | 2,907 | 2,925 | -0.51% | 172,800 | 1050億486万 | -2.6% | 8.15 | 1.33 |
| 02/02 | 2,948 | 2,960 | 2,911 | 2,940 | -2.33% | 117,200 | 1055億4335万 | -2.29% | 8.19 | 1.33 |
| 01/30 | 3,065 | 3,085 | 3,000 | 3,010 | -0.17% | 101,900 | 1080億5628万 | -0.03% | 8.39 | 1.37 |
| 01/29 | 3,100 | 3,115 | 2,999 | 3,015 | -4.89% | 137,900 | 1082億3578万 | +0.23% | 8.4 | 1.37 |
| 01/28 | 3,080 | 3,200 | 3,070 | 3,170 | +2.26% | 299,800 | 1138億14万 | +5.56% | 8.84 | 1.44 |
| 01/27 | 2,927 | 3,100 | 2,927 | 3,100 | +6.75% | 237,500 | 1112億8720万 | +3.71% | 8.64 | 1.41 |
| 01/26 | 2,876 | 2,904 | 2,871 | 2,904 | -1.12% | 271,600 | 1042億5098万 | -2.52% | 8.09 | 1.32 |
| 01/23 | 2,965 | 2,971 | 2,919 | 2,937 | +0.41% | 72,300 | 1054億3565万 | -1.38% | 8.19 | 1.33 |
| 01/22 | 3,000 | 3,000 | 2,901 | 2,925 | -2.82% | 91,700 | 1050億486万 | -1.68% | 8.15 | 1.33 |
| 01/21 | 3,025 | 3,025 | 2,964 | 3,010 | -0.17% | 111,800 | 1080億5628万 | +1.21% | 8.39 | 1.37 |
| 01/20 | 2,960 | 3,020 | 2,960 | 3,015 | +2.59% | 121,000 | 1082億3578万 | +1.48% | 8.4 | 1.37 |
| 01/19 | 2,967 | 2,974 | 2,921 | 2,939 | -0.94% | 143,300 | 1055億745万 | -1.11% | 8.19 | 1.33 |
| 01/16 | 2,938 | 2,970 | 2,884 | 2,967 | -1.07% | 167,800 | 1065億1262万 | -0.44% | 8.27 | 1.35 |
| 01/15 | 2,924 | 3,005 | 2,924 | 2,999 | +3.16% | 100,100 | 1076億6139万 | +0.37% | 8.36 | 1.36 |
| 01/14 | 2,914 | 2,932 | 2,892 | 2,907 | -1.86% | 126,500 | 1043億5868万 | -2.94% | 8.1 | 1.32 |
| 01/13 | 2,939 | 2,969 | 2,890 | 2,962 | -0.5% | 109,500 | 1063億3313万 | -1.5% | 8.26 | 1.34 |
| 01/09 | 3,005 | 3,030 | 2,953 | 2,977 | -0.53% | 93,200 | 1068億7161万 | -1.23% | 8.3 | 1.35 |
| 01/08 | 2,999 | 3,035 | 2,964 | 2,993 | +0.54% | 118,700 | 1074億4600万 | -0.99% | 8.34 | 1.36 |
| 01/07 | 2,927 | 3,015 | 2,925 | 2,977 | +0.54% | 90,700 | 1068億7161万 | -1.62% | 8.3 | 1.35 |
| 01/06 | 2,998 | 3,010 | 2,960 | 2,961 | -3.86% | 115,900 | 1062億9723万 | -2.24% | 8.25 | 1.34 |
| 01/05 | 3,045 | 3,105 | 3,005 | 3,080 | 0% | 100,000 | 1105億6922万 | +1.52% | 8.58 | 1.4 |
| 2014 |
| 12/30 | 3,130 | 3,135 | 3,070 | 3,080 | -1.6% | 96,800 | 1105億6922万 | +1.78% | 8.58 | 1.4 |
| 12/29 | 3,125 | 3,150 | 3,075 | 3,130 | +0.64% | 144,900 | 1123億6417万 | +3.81% | 8.72 | 1.42 |
| 12/26 | 3,045 | 3,125 | 3,045 | 3,110 | +2.3% | 95,900 | 1116億4619万 | +3.74% | 8.67 | 1.41 |
| 12/25 | 3,080 | 3,105 | 3,025 | 3,040 | -1.14% | 117,100 | 1091億3326万 | +1.98% | 8.47 | 1.38 |
| 12/24 | 3,050 | 3,085 | 3,020 | 3,075 | +3.15% | 135,600 | 1103億8972万 | +3.67% | 8.57 | 1.4 |
| 12/22 | 2,964 | 2,993 | 2,935 | 2,981 | +1.02% | 151,000 | 1070億1521万 | +1.19% | 8.31 | 1.35 |
| 12/19 | 2,978 | 2,989 | 2,929 | 2,951 | +2% | 129,300 | 1059億3824万 | +0.58% | 8.23 | 1.34 |
| 12/18 | 2,900 | 2,952 | 2,882 | 2,893 | +2.88% | 171,600 | 1038億5609万 | -0.99% | 8.06 | 1.31 |
| 12/17 | 2,804 | 2,862 | 2,786 | 2,812 | -1.4% | 133,100 | 1009億4826万 | -3.43% | 7.84 | 1.28 |
| 12/16 | 2,843 | 2,913 | 2,834 | 2,852 | -1.04% | 190,700 | 1023億8423万 | -1.93% | 7.95 | 1.29 |
| 12/15 | 2,855 | 2,936 | 2,832 | 2,882 | +0.56% | 210,500 | 1034億6120万 | -0.72% | 8.03 | 1.31 |
| 12/12 | 2,850 | 2,932 | 2,823 | 2,866 | -0.93% | 414,800 | 1028億8681万 | -1.04% | 7.99 | 1.3 |
| 12/11 | 2,832 | 2,932 | 2,810 | 2,893 | -1.09% | 1,045,200 | 1038億5609万 | +0.14% | 8.06 | 1.31 |
| 12/10 | 2,949 | 3,020 | 2,902 | 2,925 | -4.26% | 376,500 | 1050億486万 | +1.53% | 8.15 | 1.33 |
| 12/09 | 3,050 | 3,115 | 3,030 | 3,055 | -2.4% | 297,900 | 1096億7174万 | +6.41% | 8.52 | 1.39 |
| 12/08 | 3,195 | 3,210 | 3,115 | 3,130 | -1.26% | 128,200 | 1123億6417万 | +9.71% | 8.72 | 1.42 |
| 12/05 | 3,180 | 3,190 | 3,130 | 3,170 | -0.16% | 253,500 | 1138億14万 | +12.05% | 8.84 | 1.44 |
| 12/04 | 3,200 | 3,290 | 3,135 | 3,175 | -0.78% | 421,600 | 1139億7963万 | +13.23% | 8.85 | 1.44 |
| 12/03 | 3,220 | 3,265 | 3,180 | 3,200 | +1.59% | 280,000 | 1148億7711万 | +15.32% | 8.92 | 1.45 |
| 12/02 | 3,200 | 3,200 | 3,105 | 3,150 | -1.25% | 188,700 | 1130億8216万 | +15.05% | 8.78 | 1.43 |
| 12/01 | 3,085 | 3,205 | 3,055 | 3,190 | +3.91% | 245,800 | 1145億1812万 | +18.06% | 8.89 | 1.45 |
| 11/28 | 3,075 | 3,140 | 2,996 | 3,070 | +0.33% | 181,600 | 1102億1023万 | +15.2% | 8.56 | 1.39 |
| 11/27 | 3,050 | 3,075 | 2,991 | 3,060 | -0.49% | 187,600 | 1098億5124万 | +16.26% | 8.53 | 1.39 |
| 11/26 | 2,900 | 3,095 | 2,876 | 3,075 | +6.96% | 372,500 | 1103億8972万 | +18.5% | 8.57 | 1.4 |
| 11/25 | 2,840 | 2,885 | 2,826 | 2,875 | +2.57% | 170,400 | 1032億990万 | +12.26% | 8.01 | 1.31 |
| 11/21 | 2,728 | 2,811 | 2,708 | 2,803 | +3.55% | 301,100 | 1006億2517万 | +10.83% | 7.81 | 1.27 |
| 11/20 | 2,680 | 2,718 | 2,655 | 2,707 | +0.71% | 86,700 | 971億7886万 | +8.06% | 7.55 | 1.23 |
| 11/19 | 2,700 | 2,722 | 2,660 | 2,688 | +0.37% | 134,500 | 964億9677万 | +8.26% | 7.49 | 1.22 |
| 11/18 | 2,585 | 2,680 | 2,585 | 2,678 | +3.88% | 103,700 | 961億3778万 | +8.77% | 7.46 | 1.22 |
| 11/17 | 2,655 | 2,655 | 2,563 | 2,578 | -3.41% | 123,500 | 925億4787万 | +5.48% | 7.19 | 1.17 |
| 11/14 | 2,713 | 2,713 | 2,640 | 2,669 | +0.34% | 105,800 | 958億1469万 | +9.61% | 7.44 | 1.21 |
| 11/13 | 2,665 | 2,684 | 2,616 | 2,660 | +1.06% | 125,100 | 954億9160万 | +9.6% | 7.41 | 1.21 |
| 11/12 | 2,730 | 2,742 | 2,627 | 2,632 | -3.16% | 174,800 | 944億8642万 | +8.81% | 7.34 | 1.19 |
| 11/11 | 2,730 | 2,734 | 2,688 | 2,718 | -0.55% | 90,600 | 975億7375万 | +12.5% | 7.58 | 1.23 |
| 11/10 | 2,676 | 2,741 | 2,660 | 2,733 | +1.18% | 112,600 | 981億1223万 | +13.45% | 7.62 | 1.24 |
| 11/07 | 2,718 | 2,733 | 2,690 | 2,701 | +0.33% | 103,200 | 969億6346万 | +12.49% | 7.53 | 1.23 |
| 11/06 | 2,700 | 2,757 | 2,678 | 2,692 | +0.34% | 209,900 | 966億4037万 | +12.35% | 7.5 | 1.22 |
| 11/05 | 2,684 | 2,695 | 2,653 | 2,683 | +0.04% | 143,900 | 963億1728万 | +12.07% | 7.48 | 1.22 |
| 11/04 | 2,699 | 2,700 | 2,648 | 2,682 | +3% | 231,500 | 962億8138万 | +12.12% | 7.48 | 1.22 |
| 10/31 | 2,550 | 2,630 | 2,539 | 2,604 | +3.01% | 183,100 | 934億8125万 | +9% | 7.26 | 1.18 |
