株価チャート
2014/10/22～2015/03/20
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 |
| 03/20 | 1,790 | 1,831 | 1,786 | 1,816 | +1.91% | 3,348,700 | 4739億1767万 | +9.27% | 19.04 | 2.76 |
| 03/19 | 1,769 | 1,800 | 1,754 | 1,782 | +0.79% | 3,424,100 | 4650億4476万 | +7.93% | 18.69 | 2.71 |
| 03/18 | 1,750 | 1,772 | 1,737 | 1,768 | +1.96% | 2,773,900 | 4613億9121万 | +7.74% | 18.54 | 2.68 |
| 03/17 | 1,760 | 1,768 | 1,729 | 1,734 | -0.46% | 2,642,700 | 4525億1831万 | +6.32% | 18.18 | 2.63 |
| 03/16 | 1,718 | 1,757 | 1,713 | 1,742 | +0.87% | 2,795,500 | 4546億605万 | +7.4% | 18.27 | 2.65 |
| 03/13 | 1,699 | 1,731 | 1,685 | 1,727 | +3.35% | 6,531,100 | 4506億9153万 | +7.07% | 18.11 | 2.62 |
| 03/12 | 1,642 | 1,671 | 1,631 | 1,671 | +1.15% | 2,098,200 | 4360億7733万 | +4.18% | 17.52 | 2.54 |
| 03/11 | 1,642 | 1,663 | 1,640 | 1,652 | -0.06% | 1,136,900 | 4311億1894万 | +3.44% | 17.32 | 2.51 |
| 03/10 | 1,655 | 1,664 | 1,637 | 1,653 | +0.18% | 1,697,200 | 4313億7991万 | +3.9% | 17.33 | 2.51 |
| 03/09 | 1,668 | 1,668 | 1,648 | 1,650 | -1.49% | 2,071,300 | 4305億9700万 | +4.17% | 17.3 | 2.51 |
| 03/06 | 1,631 | 1,676 | 1,627 | 1,675 | +2.95% | 2,735,800 | 4371億2120万 | +6.08% | 17.56 | 2.54 |
| 03/05 | 1,634 | 1,642 | 1,623 | 1,627 | -0.61% | 1,179,300 | 4245億9474万 | +3.5% | 17.06 | 2.47 |
| 03/04 | 1,622 | 1,640 | 1,621 | 1,637 | -0.3% | 1,144,900 | 4272億442万 | +4.33% | 17.17 | 2.49 |
| 03/03 | 1,660 | 1,660 | 1,633 | 1,642 | -0.36% | 1,455,500 | 4285億926万 | +4.79% | 17.22 | 2.49 |
| 03/02 | 1,687 | 1,691 | 1,646 | 1,648 | -1.32% | 2,721,200 | 4300億7507万 | +5.37% | 17.28 | 2.5 |
| 02/27 | 1,653 | 1,674 | 1,650 | 1,670 | +1.4% | 2,722,900 | 4358億1636万 | +6.98% | 17.51 | 2.54 |
| 02/26 | 1,630 | 1,648 | 1,627 | 1,647 | +1.54% | 2,550,800 | 4298億1410万 | +5.98% | 17.27 | 2.5 |
| 02/25 | 1,620 | 1,631 | 1,612 | 1,622 | -0.37% | 1,623,800 | 4232億8990万 | +4.85% | 17.01 | 2.46 |
| 02/24 | 1,620 | 1,637 | 1,605 | 1,628 | +0.74% | 2,144,000 | 4248億5571万 | +5.58% | 17.07 | 2.47 |
| 02/23 | 1,630 | 1,645 | 1,609 | 1,616 | +1.06% | 3,009,200 | 4217億2410万 | +5.28% | 16.95 | 2.45 |
| 02/20 | 1,600 | 1,605 | 1,590 | 1,599 | +0.13% | 1,786,600 | 4034億9321万 | +4.65% | 16.21 | 2.35 |
| 02/19 | 1,587 | 1,604 | 1,583 | 1,597 | +1.33% | 2,478,700 | 4029億8853万 | +4.93% | 16.19 | 2.34 |
| 02/18 | 1,595 | 1,597 | 1,564 | 1,576 | -0.51% | 2,543,700 | 3976億8937万 | +3.96% | 15.98 | 2.31 |
| 02/17 | 1,590 | 1,597 | 1,573 | 1,584 | -0.13% | 1,641,800 | 3997億809万 | +4.76% | 16.06 | 2.33 |
| 02/16 | 1,569 | 1,590 | 1,567 | 1,586 | +2.06% | 2,657,200 | 4002億1278万 | +5.17% | 16.08 | 2.33 |
| 02/13 | 1,513 | 1,558 | 1,512 | 1,554 | +2.51% | 3,655,400 | 3921億3786万 | +3.32% | 15.76 | 2.28 |
| 02/12 | 1,538 | 1,542 | 1,513 | 1,516 | 0% | 2,976,800 | 3825億4891万 | +1% | 15.37 | 2.23 |
| 02/10 | 1,493 | 1,516 | 1,488 | 1,516 | +0.53% | 1,924,800 | 3825億4891万 | +1.07% | 15.37 | 2.23 |
| 02/09 | 1,517 | 1,523 | 1,504 | 1,508 | -0.46% | 1,609,600 | 3805億3018万 | +0.47% | 15.29 | 2.21 |
| 02/06 | 1,522 | 1,527 | 1,504 | 1,515 | +1.07% | 1,508,000 | 3822億9657万 | +0.8% | 15.36 | 2.22 |
| 02/05 | 1,493 | 1,506 | 1,483 | 1,499 | -1.06% | 2,595,900 | 3782億5911万 | -0.46% | 15.2 | 2.2 |
| 02/04 | 1,520 | 1,523 | 1,506 | 1,515 | +1.34% | 2,980,400 | 3822億9657万 | +0.33% | 15.36 | 2.22 |
| 02/03 | 1,539 | 1,543 | 1,490 | 1,495 | +1.01% | 3,350,800 | 3772億4975万 | -1.19% | 15.16 | 2.19 |
| 02/02 | 1,496 | 1,501 | 1,476 | 1,480 | -2.7% | 2,189,600 | 3734億6463万 | -2.44% | 15 | 2.17 |
| 01/30 | 1,543 | 1,546 | 1,516 | 1,521 | +0.53% | 1,919,900 | 3838億1061万 | -0.07% | 15.42 | 2.23 |
| 01/29 | 1,545 | 1,548 | 1,508 | 1,513 | -2.51% | 2,923,500 | 3817億9188万 | -0.79% | 15.34 | 2.22 |
| 01/28 | 1,567 | 1,582 | 1,552 | 1,552 | -1.65% | 2,659,200 | 3916億3318万 | +1.57% | 15.73 | 2.28 |
| 01/27 | 1,592 | 1,612 | 1,570 | 1,578 | +0.51% | 3,300,000 | 3981億9405万 | +3.27% | 16 | 2.32 |
| 01/26 | 1,559 | 1,573 | 1,531 | 1,570 | +0.06% | 3,977,100 | 3961億7532万 | +2.88% | 15.92 | 2.31 |
| 01/23 | 1,550 | 1,572 | 1,505 | 1,569 | +5.66% | 6,121,000 | 3959億2298万 | +2.82% | 15.91 | 2.3 |
| 01/22 | 1,456 | 1,497 | 1,456 | 1,485 | +0.95% | 2,581,700 | 3747億2634万 | -2.69% | 15.06 | 2.18 |
| 01/21 | 1,495 | 1,497 | 1,460 | 1,471 | -2% | 2,348,200 | 3711億8028万 | -3.79% | 14.91 | 2.16 |
| 01/20 | 1,487 | 1,511 | 1,479 | 1,501 | +2.32% | 2,873,700 | 3787億5023万 | -2.09% | 15.22 | 2.2 |
| 01/19 | 1,460 | 1,472 | 1,447 | 1,467 | +1.73% | 2,170,900 | 3701億7095万 | -4.55% | 14.87 | 2.15 |
| 01/16 | 1,418 | 1,450 | 1,417 | 1,442 | -0.41% | 3,704,300 | 3638億6265万 | -6.73% | 14.62 | 2.12 |
| 01/15 | 1,445 | 1,459 | 1,432 | 1,448 | +0.21% | 2,941,800 | 3653億7664万 | -6.94% | 14.68 | 2.13 |
| 01/14 | 1,466 | 1,477 | 1,441 | 1,445 | -2.1% | 2,376,200 | 3646億1965万 | -7.73% | 14.65 | 2.12 |
| 01/13 | 1,467 | 1,479 | 1,433 | 1,476 | -0.54% | 3,326,900 | 3724億4194万 | -6.11% | 14.96 | 2.17 |
| 01/09 | 1,476 | 1,488 | 1,471 | 1,484 | +0.54% | 3,875,100 | 3744億6059万 | -5.9% | 15.04 | 2.18 |
| 01/08 | 1,489 | 1,494 | 1,469 | 1,476 | -0.61% | 3,268,600 | 3724億4194万 | -6.58% | 14.96 | 2.17 |
| 01/07 | 1,471 | 1,492 | 1,460 | 1,485 | -0.4% | 2,266,500 | 3747億1292万 | -6.13% | 15.06 | 2.18 |
| 01/06 | 1,497 | 1,499 | 1,466 | 1,491 | -3.56% | 4,119,800 | 3762億2691万 | -5.81% | 15.12 | 2.19 |
| 01/05 | 1,536 | 1,558 | 1,526 | 1,546 | -0.39% | 1,656,600 | 3901億517万 | -2.4% | 15.67 | 2.27 |
| 2014 |
| 12/30 | 1,562 | 1,576 | 1,544 | 1,552 | -1.65% | 1,631,700 | 3916億1916万 | -1.96% | 15.73 | 2.28 |
| 12/29 | 1,618 | 1,625 | 1,558 | 1,578 | -1.74% | 1,480,000 | 3981億7979万 | -0.06% | 16 | 2.32 |
| 12/26 | 1,591 | 1,609 | 1,591 | 1,606 | +1.26% | 972,300 | 4052億4509万 | +2.03% | 16.28 | 2.36 |
| 12/25 | 1,610 | 1,611 | 1,582 | 1,586 | -1.18% | 1,139,800 | 4001億9845万 | +1.15% | 16.08 | 2.33 |
| 12/24 | 1,620 | 1,620 | 1,601 | 1,605 | 0% | 1,401,700 | 4049億9276万 | +2.69% | 16.27 | 2.36 |
| 12/22 | 1,622 | 1,625 | 1,574 | 1,605 | +0.31% | 2,083,000 | 4049億9276万 | +3.22% | 16.27 | 2.36 |
| 12/19 | 1,623 | 1,631 | 1,591 | 1,600 | +1.07% | 2,786,000 | 4037億4555万 | +3.23% | 16.22 | 2.35 |
| 12/18 | 1,585 | 1,597 | 1,570 | 1,583 | +2.46% | 2,165,900 | 3994億5575万 | +2.53% | 16.05 | 2.32 |
| 12/17 | 1,520 | 1,566 | 1,517 | 1,545 | +0.52% | 2,199,700 | 3898億6680万 | +0.46% | 15.66 | 2.27 |
| 12/16 | 1,531 | 1,546 | 1,515 | 1,537 | -1.6% | 2,450,300 | 3878億4807万 | +0.13% | 15.58 | 2.26 |
| 12/15 | 1,548 | 1,581 | 1,542 | 1,562 | -1.51% | 2,197,600 | 3941億5659万 | +2.02% | 15.84 | 2.29 |
| 12/12 | 1,568 | 1,592 | 1,562 | 1,586 | +1.86% | 4,536,100 | 4002億1278万 | +3.93% | 16.08 | 2.33 |
| 12/11 | 1,532 | 1,561 | 1,529 | 1,557 | -0.45% | 2,721,800 | 3928億9489万 | +2.37% | 15.79 | 2.29 |
| 12/10 | 1,574 | 1,590 | 1,553 | 1,564 | -2.62% | 3,982,200 | 3946億6127万 | +3.1% | 15.86 | 2.3 |
| 12/09 | 1,656 | 1,675 | 1,597 | 1,606 | -4.69% | 4,513,800 | 4052億5959万 | +6.15% | 16.28 | 2.36 |
| 12/08 | 1,695 | 1,700 | 1,670 | 1,685 | -1.06% | 2,470,900 | 4251億9453万 | +11.96% | 17.08 | 2.47 |
| 12/05 | 1,688 | 1,715 | 1,669 | 1,703 | +1.61% | 4,780,400 | 4297億3667万 | +14.22% | 17.27 | 2.5 |
| 12/04 | 1,650 | 1,688 | 1,645 | 1,676 | +3.58% | 4,751,200 | 4229億2346万 | +13.47% | 16.99 | 2.46 |
| 12/03 | 1,620 | 1,646 | 1,614 | 1,618 | +1.7% | 4,711,800 | 4082億8769万 | +10.67% | 16.4 | 2.38 |
| 12/02 | 1,533 | 1,600 | 1,531 | 1,591 | +2.65% | 3,365,000 | 4014億7448万 | +9.65% | 16.13 | 2.34 |
| 12/01 | 1,543 | 1,555 | 1,536 | 1,550 | +0.65% | 2,634,600 | 3911億2850万 | +7.71% | 15.71 | 2.28 |
| 11/28 | 1,519 | 1,541 | 1,517 | 1,540 | +2.8% | 3,017,100 | 3886億509万 | +7.77% | 15.61 | 2.26 |
| 11/27 | 1,499 | 1,504 | 1,481 | 1,498 | -1.12% | 3,216,000 | 3780億677万 | +5.57% | 15.19 | 2.2 |
| 11/26 | 1,520 | 1,528 | 1,502 | 1,515 | -0.98% | 3,671,300 | 3822億9657万 | +7.52% | 15.36 | 2.22 |
| 11/25 | 1,465 | 1,530 | 1,461 | 1,530 | +5.96% | 5,089,300 | 3860億8168万 | +9.21% | 15.51 | 2.25 |
| 11/21 | 1,441 | 1,449 | 1,413 | 1,444 | -0.48% | 2,432,800 | 3643億8036万 | +3.96% | 14.64 | 2.12 |
| 11/20 | 1,460 | 1,467 | 1,449 | 1,451 | 0% | 1,193,200 | 3661億4674万 | +5.07% | 14.71 | 2.13 |
| 11/19 | 1,471 | 1,477 | 1,444 | 1,451 | -0.82% | 1,839,900 | 3661億4674万 | +5.6% | 14.71 | 2.13 |
| 11/18 | 1,436 | 1,467 | 1,435 | 1,463 | +3.54% | 2,699,800 | 3691億7484万 | +7.02% | 14.83 | 2.15 |
| 11/17 | 1,462 | 1,467 | 1,408 | 1,413 | -4.14% | 2,934,900 | 3565億5779万 | +3.82% | 14.33 | 2.07 |
| 11/14 | 1,472 | 1,474 | 1,450 | 1,474 | +1.45% | 2,946,700 | 3719億5059万 | +8.46% | 14.94 | 2.16 |
| 11/13 | 1,450 | 1,456 | 1,432 | 1,453 | +0.28% | 1,681,900 | 3666億5143万 | +7.31% | 14.73 | 2.13 |
| 11/12 | 1,471 | 1,477 | 1,445 | 1,449 | -0.28% | 2,794,300 | 3656億4206万 | +7.17% | 14.69 | 2.13 |
| 11/11 | 1,454 | 1,462 | 1,441 | 1,453 | +0.83% | 2,051,900 | 3666億5143万 | +7.47% | 14.73 | 2.13 |
| 11/10 | 1,439 | 1,453 | 1,432 | 1,441 | -0.41% | 1,639,100 | 3636億2333万 | +6.82% | 14.61 | 2.12 |
| 11/07 | 1,452 | 1,461 | 1,434 | 1,447 | -0.14% | 1,844,400 | 3651億3738万 | +7.42% | 14.67 | 2.12 |
| 11/06 | 1,466 | 1,471 | 1,436 | 1,449 | -0.82% | 2,544,400 | 3656億4206万 | +7.73% | 14.69 | 2.13 |
| 11/05 | 1,459 | 1,478 | 1,447 | 1,461 | -0.07% | 2,786,900 | 3686億7015万 | +8.46% | 14.81 | 2.15 |
| 11/04 | 1,482 | 1,488 | 1,459 | 1,462 | +4.13% | 5,697,200 | 3689億2249万 | +8.38% | 14.82 | 2.15 |
| 10/31 | 1,370 | 1,413 | 1,362 | 1,404 | +3.92% | 3,780,600 | 3542億8672万 | +3.92% | 14.23 | 2.06 |
| 10/30 | 1,350 | 1,360 | 1,346 | 1,351 | +0.6% | 2,275,700 | 3409億1265万 | -0.37% | 13.7 | 1.98 |
| 10/29 | 1,329 | 1,348 | 1,324 | 1,343 | +2.75% | 2,541,100 | 3388億9392万 | -1.4% | 13.62 | 1.97 |
| 10/28 | 1,315 | 1,322 | 1,303 | 1,307 | -1.21% | 1,904,300 | 3298億964万 | -4.53% | 13.25 | 1.92 |
| 10/27 | 1,329 | 1,334 | 1,317 | 1,323 | +0.92% | 1,634,600 | 3338億4710万 | -3.92% | 13.41 | 1.94 |
| 10/24 | 1,331 | 1,348 | 1,304 | 1,311 | +1.08% | 3,176,700 | 3308億1901万 | -5.27% | 13.29 | 1.92 |
| 10/23 | 1,279 | 1,316 | 1,272 | 1,297 | +1.49% | 3,295,500 | 3272億8623万 | -6.62% | 13.15 | 1.9 |
| 10/22 | 1,283 | 1,286 | 1,257 | 1,278 | +1.51% | 4,077,000 | 3224億9176万 | -8.39% | 12.96 | 1.88 |
