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 | 121 | 121 | 119 | 119 | 0% | 298,000 | 36億5488万 | -7.75% | 58.3 | 1.19 |
| 03/30 | 118 | 121 | 117 | 119 | -5.56% | 1,232,600 | 36億5488万 | -7.75% | 58.3 | 1.19 |
| 03/27 | 124 | 128 | 123 | 126 | +1.61% | 467,800 | 38億6988万 | -2.33% | 61.73 | 1.26 |
| 03/26 | 126 | 126 | 124 | 124 | -1.59% | 421,200 | 38億845万 | -4.62% | 60.75 | 1.24 |
| 03/25 | 127 | 128 | 125 | 126 | -0.79% | 447,700 | 38億6988万 | -3.08% | 61.73 | 1.26 |
| 03/24 | 129 | 130 | 127 | 127 | -0.78% | 275,200 | 39億59万 | -2.31% | 62.22 | 1.27 |
| 03/23 | 132 | 132 | 128 | 128 | -1.54% | 511,700 | 39億3130万 | -0.78% | 62.71 | 1.28 |
| 03/20 | 129 | 135 | 128 | 130 | +2.36% | 1,974,100 | 39億9273万 | +0.78% | 63.69 | 1.3 |
| 03/19 | 127 | 129 | 126 | 127 | +0.79% | 505,700 | 39億59万 | -1.55% | 62.22 | 1.27 |
| 03/18 | 129 | 130 | 125 | 126 | -2.33% | 819,300 | 38億6988万 | -2.33% | 61.73 | 1.26 |
| 03/17 | 131 | 133 | 127 | 129 | -1.53% | 1,951,100 | 39億6202万 | 0% | 63.2 | 1.29 |
| 03/16 | 141 | 141 | 131 | 131 | -5.76% | 2,006,900 | 40億2344万 | +1.55% | 64.18 | 1.31 |
| 03/13 | 145 | 147 | 138 | 139 | -2.11% | 3,061,000 | 42億6915万 | +7.75% | 68.09 | 1.39 |
| 03/12 | 148 | 163 | 137 | 142 | -5.96% | 11,911,100 | 43億6129万 | +10.08% | 69.56 | 1.42 |
| 03/11 | 131 | 153 | 129 | 151 | +16.15% | 11,941,100 | 46億3771万 | +17.05% | 73.97 | 1.51 |
| 03/10 | 126 | 138 | 124 | 130 | +4% | 3,652,600 | 39億9273万 | +1.56% | 63.69 | 1.3 |
| 03/09 | 123 | 130 | 122 | 125 | +0.81% | 933,700 | 38億3916万 | -2.34% | 61.24 | 1.25 |
| 03/06 | 126 | 127 | 123 | 124 | -0.8% | 324,600 | 38億845万 | -3.88% | 60.75 | 1.24 |
| 03/05 | 124 | 127 | 124 | 125 | +0.81% | 398,300 | 38億3916万 | -3.85% | 61.24 | 1.25 |
| 03/04 | 125 | 125 | 122 | 124 | -0.8% | 607,800 | 38億845万 | -6.06% | 60.75 | 1.24 |
| 03/03 | 127 | 129 | 124 | 125 | -0.79% | 463,200 | 38億3916万 | -6.72% | 61.24 | 1.25 |
| 03/02 | 127 | 128 | 126 | 126 | -1.56% | 210,600 | 38億6988万 | -6.67% | 61.73 | 1.26 |
| 02/27 | 130 | 131 | 126 | 128 | -2.29% | 623,900 | 39億3130万 | -5.88% | 62.71 | 1.28 |
| 02/26 | 131 | 132 | 129 | 131 | 0% | 585,600 | 40億2344万 | -4.38% | 64.18 | 1.31 |
| 02/25 | 134 | 136 | 129 | 131 | -0.76% | 1,640,600 | 40億2344万 | -5.76% | 64.18 | 1.31 |
| 02/24 | 129 | 133 | 127 | 132 | +1.54% | 1,277,500 | 40億5416万 | -7.69% | 64.67 | 1.32 |
| 02/23 | 128 | 131 | 127 | 130 | +0.78% | 891,700 | 39億9273万 | -9.72% | 63.69 | 1.3 |
| 02/20 | 124 | 134 | 123 | 129 | +4.03% | 2,143,100 | 39億6202万 | -10.42% | 63.2 | 1.29 |
| 02/19 | 126 | 127 | 124 | 124 | -2.36% | 539,700 | 38億845万 | -13.29% | 60.75 | 1.24 |
| 02/18 | 123 | 134 | 122 | 127 | +3.25% | 2,192,500 | 39億59万 | -10.56% | 62.22 | 1.27 |
| 02/17 | 125 | 125 | 122 | 123 | -0.81% | 690,800 | 37億7774万 | -12.14% | 60.26 | 1.23 |
| 02/16 | 128 | 129 | 124 | 124 | -3.88% | 1,358,700 | 38億845万 | -10.79% | 60.75 | 1.24 |
| 02/13 | 140 | 147 | 129 | 129 | +2.38% | 8,470,700 | 39億6202万 | -6.52% | 63.2 | 1.29 |
| 02/12 | 125 | 128 | 122 | 126 | +1.61% | 1,047,400 | 38億6988万 | -7.35% | 61.73 | 1.26 |
| 02/10 | 125 | 127 | 122 | 124 | -0.8% | 814,400 | 38億845万 | -8.15% | 60.75 | 1.24 |
| 02/09 | 126 | 132 | 124 | 125 | -8.09% | 3,188,600 | 38億3916万 | -6.72% | 61.24 | 1.25 |
| 02/06 | 134 | 142 | 131 | 136 | +3.82% | 3,584,700 | 41億7701万 | +2.26% | 66.62 | 1.36 |
| 02/05 | 135 | 136 | 131 | 131 | -3.68% | 1,184,800 | 40億2344万 | 0% | 64.18 | 1.31 |
| 02/04 | 135 | 141 | 132 | 136 | +3.82% | 2,729,000 | 41億7701万 | +5.43% | 66.62 | 1.36 |
| 02/03 | 139 | 140 | 131 | 131 | -3.68% | 1,869,100 | 40億2344万 | +2.34% | 64.18 | 1.31 |
| 02/02 | 140 | 142 | 136 | 136 | -7.48% | 2,145,200 | 41億7701万 | +7.94% | 66.62 | 1.36 |
| 01/30 | 156 | 160 | 142 | 147 | -6.37% | 3,861,900 | 45億1486万 | +18.55% | 72.01 | 1.47 |
| 01/29 | 168 | 175 | 151 | 157 | -7.1% | 3,583,300 | 48億2199万 | +28.69% | 76.91 | 1.57 |
| 01/28 | 161 | 188 | 159 | 169 | 0% | 12,203,900 | 51億9055万 | +40.83% | 82.79 | 1.69 |
| 01/27 | 156 | 192 | 152 | 169 | +11.18% | 30,760,300 | 51億9055万 | +44.44% | 82.79 | 1.69 |
| 01/26 | 163 | 166 | 151 | 152 | -1.3% | 7,073,400 | 46億6842万 | +33.33% | 74.46 | 1.52 |
| 01/23 | 154 | 164 | 151 | 154 | -1.28% | 8,140,000 | 47億2985万 | +37.5% | 75.44 | 1.54 |
| 01/22 | 170 | 174 | 151 | 156 | -8.77% | 11,979,900 | 47億9128万 | +43.12% | 76.42 | 1.56 |
| 01/21 | 234 | 237 | 159 | 171 | -24.34% | 36,485,600 | 52億5198万 | +59.81% | 83.77 | 1.71 |
| 01/20 | 226 | 226 | 226 | 226 | +28.41% | 3,706,500 | 69億4121万 | +117.31% | 110.71 | 2.26 |
| 01/19 | 165 | 176 | 163 | 176 | +39.68% | 10,406,900 | 54億554万 | +77.78% | 86.22 | 1.76 |
| 01/16 | 96 | 126 | 94 | 126 | +31.25% | 11,974,000 | 38億6988万 | +31.25% | 61.73 | 1.26 |
| 01/15 | 94 | 100 | 93 | 96 | +3.23% | 1,131,300 | 29億4848万 | +1.05% | 47.03 | 0.96 |
| 01/14 | 92 | 94 | 92 | 93 | +1.09% | 111,400 | 28億5634万 | -2.11% | 45.56 | 0.93 |
| 01/13 | 93 | 93 | 92 | 92 | -2.13% | 94,500 | 28億2562万 | -4.17% | 45.07 | 0.92 |
| 01/09 | 94 | 95 | 93 | 94 | -1.05% | 120,500 | 28億8705万 | -2.08% | 46.05 | 0.94 |
| 01/08 | 95 | 96 | 93 | 95 | +1.06% | 313,100 | 29億1776万 | -1.04% | 46.54 | 0.95 |
| 01/07 | 91 | 94 | 91 | 94 | +2.17% | 272,000 | 28億8705万 | -3.09% | 46.05 | 0.94 |
| 01/06 | 93 | 93 | 91 | 92 | -2.13% | 209,600 | 28億2562万 | -5.15% | 45.07 | 0.92 |
| 01/05 | 93 | 95 | 92 | 94 | 0% | 311,200 | 28億8705万 | -3.09% | 46.05 | 0.94 |
| 2014 |
| 12/30 | 93 | 94 | 92 | 94 | 0% | 327,100 | 28億8705万 | -3.09% | 46.05 | 0.94 |
| 12/29 | 93 | 95 | 93 | 94 | +1.08% | 176,100 | 28億8705万 | -4.08% | 46.05 | 0.94 |
| 12/26 | 91 | 94 | 91 | 93 | +2.2% | 352,600 | 28億5634万 | -5.1% | 45.56 | 0.93 |
| 12/25 | 94 | 94 | 91 | 91 | -1.09% | 405,300 | 27億9491万 | -7.14% | 44.58 | 0.91 |
| 12/24 | 93 | 95 | 92 | 92 | -2.13% | 295,000 | 28億2562万 | -6.12% | 45.07 | 0.92 |
| 12/22 | 95 | 95 | 93 | 94 | 0% | 196,900 | 28億8705万 | -4.08% | 46.05 | 0.94 |
| 12/19 | 96 | 96 | 94 | 94 | -1.05% | 113,200 | 28億8705万 | -4.08% | 46.05 | 0.94 |
| 12/18 | 96 | 97 | 95 | 95 | +1.06% | 105,600 | 29億1776万 | -3.06% | 46.54 | 0.95 |
| 12/17 | 94 | 96 | 93 | 94 | 0% | 279,200 | 28億8705万 | -4.08% | 46.05 | 0.94 |
| 12/16 | 96 | 96 | 94 | 94 | -2.08% | 270,500 | 28億8705万 | -4.08% | 46.05 | 0.94 |
| 12/15 | 99 | 99 | 95 | 96 | -3.03% | 351,500 | 29億4848万 | -3.03% | 47.03 | 0.96 |
| 12/12 | 98 | 99 | 97 | 99 | +1.02% | 179,900 | 30億4062万 | 0% | 48.5 | 0.99 |
| 12/11 | 98 | 99 | 97 | 98 | -1.01% | 177,600 | 30億990万 | -1.01% | 48.01 | 0.98 |
| 12/10 | 99 | 100 | 98 | 99 | -1% | 226,700 | 30億4062万 | 0% | 48.5 | 0.99 |
| 12/09 | 102 | 102 | 100 | 100 | -1.96% | 189,200 | 30億7133万 | +1.01% | 48.99 | 1 |
| 12/08 | 101 | 103 | 101 | 102 | +0.99% | 198,200 | 31億3276万 | +3.03% | 49.97 | 1.02 |
| 12/05 | 101 | 102 | 100 | 101 | 0% | 155,500 | 31億204万 | +3.06% | 49.48 | 1.01 |
| 12/04 | 101 | 102 | 100 | 101 | -0.98% | 204,700 | 31億204万 | +3.06% | 49.48 | 1.01 |
| 12/03 | 102 | 104 | 101 | 102 | +0.99% | 336,400 | 31億3276万 | +4.08% | 49.97 | 1.02 |
| 12/02 | 102 | 102 | 100 | 101 | -0.98% | 199,400 | 31億204万 | +3.06% | 49.48 | 1.01 |
| 12/01 | 104 | 105 | 101 | 102 | -0.97% | 249,400 | 31億3276万 | +4.08% | 49.97 | 1.02 |
| 11/28 | 101 | 104 | 101 | 103 | +3% | 716,900 | 31億6347万 | +6.19% | 50.46 | 1.03 |
| 11/27 | 100 | 101 | 99 | 100 | +1.01% | 436,900 | 30億7133万 | +3.09% | 48.99 | 1 |
| 11/26 | 98 | 100 | 98 | 99 | +1.02% | 297,500 | 30億4062万 | +2.06% | 48.5 | 0.99 |
| 11/25 | 99 | 100 | 97 | 98 | 0% | 277,400 | 30億990万 | +1.03% | 48.01 | 0.98 |
| 11/21 | 100 | 100 | 97 | 98 | -1.01% | 93,600 | 30億990万 | +1.03% | 48.01 | 0.98 |
| 11/20 | 98 | 100 | 98 | 99 | +2.06% | 126,800 | 30億4062万 | +2.06% | 48.5 | 0.99 |
| 11/19 | 97 | 100 | 97 | 97 | +1.04% | 363,800 | 29億7919万 | 0% | 47.52 | 0.97 |
| 11/18 | 96 | 97 | 95 | 96 | +1.05% | 99,300 | 29億4848万 | -1.03% | 47.03 | 0.96 |
| 11/17 | 95 | 97 | 94 | 95 | 0% | 148,200 | 29億1776万 | -2.06% | 46.54 | 0.95 |
| 11/14 | 96 | 97 | 95 | 95 | 0% | 191,100 | 29億1776万 | -2.06% | 46.54 | 0.95 |
| 11/13 | 95 | 96 | 95 | 95 | -1.04% | 42,500 | 29億1776万 | -2.06% | 46.54 | 0.95 |
| 11/12 | 97 | 97 | 95 | 96 | 0% | 111,600 | 29億4848万 | -2.04% | 47.03 | 0.96 |
| 11/11 | 96 | 97 | 95 | 96 | +1.05% | 171,500 | 29億4848万 | -2.04% | 47.03 | 0.96 |
| 11/10 | 96 | 96 | 94 | 95 | -3.06% | 407,800 | 29億1776万 | -3.06% | 46.54 | 0.95 |
| 11/07 | 100 | 101 | 98 | 98 | -2.97% | 239,400 | 30億990万 | 0% | 48.01 | 0.98 |
| 11/06 | 101 | 102 | 99 | 101 | 0% | 214,300 | 31億204万 | +3.06% | 49.48 | 1.01 |
| 11/05 | 98 | 102 | 98 | 101 | +3.06% | 303,400 | 31億204万 | +3.06% | 49.48 | 1.01 |
| 11/04 | 99 | 99 | 97 | 98 | +1.03% | 313,100 | 30億990万 | 0% | 48.01 | 0.98 |
| 10/31 | 97 | 98 | 96 | 97 | +1.04% | 141,700 | 29億7919万 | -2.02% | 47.52 | 0.97 |
