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 | 1,805 | 1,822 | 1,793 | 1,794 | -0.28% | 19,800 | 410億1023万 | -1.43% | 9.94 | 0.81 |
| 03/30 | 1,791 | 1,811 | 1,772 | 1,799 | +1.52% | 68,000 | 411億2452万 | -1.42% | 9.97 | 0.81 |
| 03/27 | 1,808 | 1,855 | 1,763 | 1,772 | -2.8% | 40,400 | 405億731万 | -3.22% | 9.82 | 0.8 |
| 03/26 | 1,835 | 1,855 | 1,817 | 1,823 | -1.35% | 52,900 | 416億7316万 | -0.82% | 10.1 | 0.82 |
| 03/25 | 1,849 | 1,864 | 1,823 | 1,848 | +0.43% | 30,900 | 422億4465万 | +0.33% | 10.24 | 0.83 |
| 03/24 | 1,828 | 1,850 | 1,813 | 1,840 | -0.27% | 37,700 | 420億6177万 | -0.33% | 10.19 | 0.83 |
| 03/23 | 1,854 | 1,854 | 1,817 | 1,845 | +0.16% | 26,100 | 421億7607万 | -0.27% | 10.22 | 0.83 |
| 03/20 | 1,841 | 1,849 | 1,840 | 1,842 | +0.44% | 26,000 | 421億749万 | -0.59% | 10.2 | 0.83 |
| 03/19 | 1,850 | 1,859 | 1,814 | 1,834 | -0.76% | 41,800 | 419億2461万 | -1.19% | 10.16 | 0.83 |
| 03/18 | 1,850 | 1,851 | 1,835 | 1,848 | +0.93% | 24,400 | 422億4465万 | -0.48% | 10.24 | 0.83 |
| 03/17 | 1,828 | 1,845 | 1,827 | 1,831 | +0.77% | 29,200 | 418億5603万 | -1.51% | 10.14 | 0.83 |
| 03/16 | 1,827 | 1,827 | 1,808 | 1,817 | +0.44% | 21,100 | 415億3600万 | -2.47% | 10.07 | 0.82 |
| 03/13 | 1,805 | 1,821 | 1,799 | 1,809 | +0.22% | 58,200 | 413億5312万 | -3.16% | 10.02 | 0.82 |
| 03/12 | 1,794 | 1,822 | 1,794 | 1,805 | +1.63% | 34,600 | 412億6168万 | -3.58% | 10 | 0.81 |
| 03/11 | 1,740 | 1,838 | 1,740 | 1,776 | +1.49% | 36,600 | 405億9875万 | -5.38% | 9.84 | 0.8 |
| 03/10 | 1,790 | 1,799 | 1,737 | 1,750 | -1.46% | 53,100 | 400億440万 | -7.01% | 9.69 | 0.79 |
| 03/09 | 1,776 | 1,790 | 1,767 | 1,776 | +0.11% | 32,700 | 405億9875万 | -6.03% | 9.84 | 0.8 |
| 03/06 | 1,759 | 1,784 | 1,755 | 1,774 | +0.23% | 39,300 | 405億5303万 | -6.48% | 9.83 | 0.8 |
| 03/05 | 1,795 | 1,797 | 1,766 | 1,770 | -1.39% | 43,300 | 404億6159万 | -6.99% | 9.81 | 0.8 |
| 03/04 | 1,833 | 1,833 | 1,770 | 1,795 | -2.34% | 53,800 | 410億3308万 | -6.02% | 9.94 | 0.81 |
| 03/03 | 1,851 | 1,859 | 1,836 | 1,838 | -0.43% | 56,300 | 420億1605万 | -4.07% | 10.18 | 0.83 |
| 03/02 | 1,851 | 1,866 | 1,832 | 1,846 | -0.43% | 62,000 | 421億9893万 | -3.85% | 10.23 | 0.83 |
| 02/27 | 1,884 | 1,887 | 1,842 | 1,854 | -1.7% | 60,200 | 451億6280万 | -3.64% | 10.34 | 0.84 |
| 02/26 | 1,929 | 1,929 | 1,877 | 1,886 | -2.23% | 61,300 | 459億4231万 | -2.03% | 10.52 | 0.86 |
| 02/25 | 1,938 | 1,942 | 1,925 | 1,929 | +0.26% | 24,000 | 469億8978万 | +0.31% | 10.76 | 0.88 |
| 02/24 | 1,951 | 1,957 | 1,922 | 1,924 | -1.38% | 39,100 | 468億6798万 | +0.21% | 10.73 | 0.87 |
| 02/23 | 1,990 | 1,999 | 1,939 | 1,951 | +1.09% | 65,800 | 475億2569万 | +1.88% | 10.88 | 0.89 |
| 02/20 | 1,950 | 1,986 | 1,925 | 1,930 | -0.72% | 53,600 | 470億1414万 | +1.15% | 10.77 | 0.88 |
| 02/19 | 1,935 | 1,958 | 1,932 | 1,944 | +0.47% | 37,300 | 473億5517万 | +2.1% | 10.84 | 0.88 |
| 02/18 | 1,949 | 1,950 | 1,917 | 1,935 | +0.1% | 70,500 | 471億3594万 | +2.11% | 10.79 | 0.88 |
| 02/17 | 1,931 | 1,943 | 1,912 | 1,933 | +0.1% | 25,900 | 470億8722万 | +2.38% | 10.78 | 0.88 |
| 02/16 | 1,930 | 1,945 | 1,922 | 1,931 | +0.99% | 23,000 | 470億3850万 | +2.71% | 10.77 | 0.88 |
| 02/13 | 1,900 | 1,934 | 1,897 | 1,912 | +2.14% | 49,600 | 465億7566万 | +2.08% | 10.67 | 0.87 |
| 02/12 | 1,849 | 1,975 | 1,801 | 1,872 | -0.9% | 72,700 | 456億128万 | +0.27% | 10.44 | 0.85 |
| 02/10 | 1,890 | 1,910 | 1,861 | 1,889 | -2.63% | 31,800 | 460億1539万 | +1.4% | 10.54 | 0.86 |
| 02/09 | 1,952 | 1,955 | 1,929 | 1,940 | +0.94% | 6,600 | 472億5774万 | +4.36% | 10.82 | 0.88 |
| 02/06 | 1,924 | 1,939 | 1,913 | 1,922 | 0% | 8,000 | 468億1926万 | +3.67% | 10.72 | 0.87 |
| 02/05 | 1,920 | 1,944 | 1,900 | 1,922 | -0.57% | 17,900 | 468億1926万 | +3.89% | 10.72 | 0.87 |
| 02/04 | 1,937 | 1,962 | 1,904 | 1,933 | +1.63% | 27,700 | 470億8722万 | +4.77% | 10.78 | 0.88 |
| 02/03 | 1,966 | 1,971 | 1,891 | 1,902 | -1.71% | 28,600 | 463億3207万 | +3.37% | 10.61 | 0.86 |
| 02/02 | 1,958 | 1,965 | 1,932 | 1,935 | -1.17% | 8,200 | 471億3594万 | +5.39% | 10.79 | 0.88 |
| 01/30 | 1,960 | 1,973 | 1,938 | 1,958 | +1.19% | 19,100 | 476億9621万 | +7.05% | 10.92 | 0.89 |
| 01/29 | 1,916 | 1,950 | 1,899 | 1,935 | -0.05% | 13,300 | 471億3594万 | +6.2% | 10.79 | 0.88 |
| 01/28 | 1,920 | 1,940 | 1,918 | 1,936 | -0.41% | 15,500 | 471億6030万 | +6.67% | 10.8 | 0.88 |
| 01/27 | 1,955 | 1,962 | 1,942 | 1,944 | 0% | 19,900 | 473億5517万 | +7.52% | 10.84 | 0.88 |
| 01/26 | 1,974 | 1,974 | 1,922 | 1,944 | -0.21% | 29,900 | 473億5517万 | +8.12% | 10.84 | 0.88 |
| 01/23 | 1,914 | 1,979 | 1,857 | 1,948 | +3.62% | 60,900 | 474億5261万 | +8.83% | 10.87 | 0.89 |
| 01/22 | 1,850 | 1,880 | 1,830 | 1,880 | +2.62% | 44,100 | 457億9616万 | +5.56% | 10.49 | 0.85 |
| 01/21 | 1,838 | 1,850 | 1,819 | 1,832 | -0.27% | 40,200 | 446億2689万 | +3.27% | 10.22 | 0.83 |
| 01/20 | 1,820 | 1,840 | 1,799 | 1,837 | +1.83% | 50,900 | 447億4869万 | +3.79% | 10.25 | 0.84 |
| 01/19 | 1,811 | 1,821 | 1,795 | 1,804 | +1.01% | 28,100 | 439億4482万 | +2.15% | 10.06 | 0.82 |
| 01/16 | 1,791 | 1,798 | 1,722 | 1,786 | -1.65% | 36,100 | 435億635万 | +1.19% | 9.96 | 0.81 |
| 01/15 | 1,750 | 1,816 | 1,750 | 1,816 | +4.49% | 38,700 | 442億3714万 | +3.01% | 10.13 | 0.83 |
| 01/14 | 1,742 | 1,767 | 1,733 | 1,738 | -0.17% | 19,900 | 423億3708万 | -1.14% | 9.7 | 0.79 |
| 01/13 | 1,747 | 1,751 | 1,716 | 1,741 | -0.57% | 22,600 | 424億1016万 | -0.8% | 9.71 | 0.79 |
| 01/09 | 1,751 | 1,779 | 1,741 | 1,751 | -0.51% | 28,200 | 426億5376万 | -0.06% | 9.77 | 0.8 |
| 01/08 | 1,750 | 1,784 | 1,745 | 1,760 | -0.06% | 20,400 | 428億7300万 | +0.63% | 9.82 | 0.8 |
| 01/07 | 1,723 | 1,770 | 1,715 | 1,761 | +0.69% | 23,100 | 428億9736万 | +0.97% | 9.82 | 0.8 |
| 01/06 | 1,772 | 1,791 | 1,749 | 1,749 | -3.48% | 30,100 | 426億504万 | +0.63% | 9.76 | 0.8 |
| 01/05 | 1,813 | 1,827 | 1,789 | 1,812 | -0.06% | 21,800 | 441億3970万 | +4.62% | 10.11 | 0.82 |
| 2014 |
| 12/30 | 1,825 | 1,825 | 1,745 | 1,813 | +0.55% | 18,400 | 441億6406万 | +5.1% | 10.11 | 0.82 |
| 12/29 | 1,815 | 1,826 | 1,739 | 1,803 | -0.28% | 22,000 | 439億2046万 | +5.25% | 10.06 | 0.82 |
| 12/26 | 1,808 | 1,833 | 1,806 | 1,808 | -0.6% | 14,300 | 440億4226万 | +6.17% | 10.09 | 0.82 |
| 12/25 | 1,800 | 1,834 | 1,798 | 1,819 | +1.39% | 44,600 | 443億1022万 | +7.51% | 10.15 | 0.83 |
| 12/24 | 1,787 | 1,800 | 1,781 | 1,794 | +1.87% | 36,400 | 437億123万 | +6.72% | 10.01 | 0.82 |
| 12/22 | 1,778 | 1,790 | 1,700 | 1,761 | -1.23% | 60,000 | 428億9736万 | +5.45% | 9.82 | 0.8 |
| 12/19 | 1,780 | 1,787 | 1,751 | 1,783 | +2.12% | 56,700 | 434億3327万 | +7.34% | 9.95 | 0.81 |
| 12/18 | 1,790 | 1,815 | 1,736 | 1,746 | -0.8% | 48,600 | 425億3196万 | +5.75% | 9.74 | 0.79 |
| 12/17 | 1,692 | 1,763 | 1,692 | 1,760 | +3.17% | 52,000 | 428億7300万 | +7.19% | 9.82 | 0.8 |
| 12/16 | 1,708 | 1,718 | 1,685 | 1,706 | -1.5% | 34,400 | 415億5757万 | +4.41% | 9.52 | 0.78 |
| 12/15 | 1,725 | 1,750 | 1,718 | 1,732 | +0.41% | 25,700 | 421億9093万 | +6.39% | 9.66 | 0.79 |
| 12/12 | 1,727 | 1,735 | 1,720 | 1,725 | +0.7% | 47,900 | 420億2041万 | +6.61% | 9.62 | 0.78 |
| 12/11 | 1,706 | 1,720 | 1,686 | 1,713 | -0.75% | 23,900 | 417億2809万 | +6.6% | 9.56 | 0.78 |
| 12/10 | 1,754 | 1,754 | 1,632 | 1,726 | -1.03% | 65,700 | 420億4477万 | +8.15% | 9.63 | 0.78 |
| 12/09 | 1,760 | 1,775 | 1,737 | 1,744 | -1.86% | 26,100 | 424億8324万 | +10.03% | 9.73 | 0.79 |
| 12/08 | 1,790 | 1,790 | 1,755 | 1,777 | +2.13% | 42,000 | 432億8711万 | +12.9% | 9.91 | 0.81 |
| 12/05 | 1,680 | 1,750 | 1,680 | 1,740 | +2.47% | 53,400 | 423億8580万 | +11.54% | 9.71 | 0.79 |
| 12/04 | 1,669 | 1,709 | 1,663 | 1,698 | +2.35% | 45,500 | 413億6270万 | +9.9% | 9.47 | 0.77 |
| 12/03 | 1,659 | 1,665 | 1,648 | 1,659 | -0.06% | 46,300 | 404億1267万 | +8.36% | 9.25 | 0.75 |
| 12/02 | 1,647 | 1,671 | 1,631 | 1,660 | -0.24% | 36,400 | 404億3703万 | +9.21% | 9.26 | 0.75 |
| 12/01 | 1,633 | 1,673 | 1,633 | 1,664 | +1.65% | 29,200 | 405億3447万 | +10.42% | 9.28 | 0.76 |
| 11/28 | 1,613 | 1,639 | 1,599 | 1,637 | +1.49% | 42,100 | 398億7676万 | +9.57% | 9.13 | 0.74 |
| 11/27 | 1,610 | 1,624 | 1,605 | 1,613 | -0.37% | 26,800 | 392億9213万 | +8.84% | 9 | 0.73 |
| 11/26 | 1,606 | 1,624 | 1,591 | 1,619 | +0.12% | 23,300 | 394億3828万 | +10.14% | 9.03 | 0.74 |
| 11/25 | 1,538 | 1,620 | 1,535 | 1,617 | +6.1% | 70,400 | 393億8957万 | +10.83% | 9.02 | 0.74 |
| 11/21 | 1,536 | 1,537 | 1,514 | 1,524 | -1.23% | 25,000 | 371億2412万 | +5.39% | 8.5 | 0.69 |
| 11/20 | 1,545 | 1,563 | 1,533 | 1,543 | +0.46% | 25,300 | 375億8695万 | +7.38% | 8.61 | 0.7 |
| 11/19 | 1,548 | 1,559 | 1,534 | 1,536 | -0.78% | 27,100 | 374億1643万 | +7.41% | 8.57 | 0.7 |
| 11/18 | 1,505 | 1,548 | 1,503 | 1,548 | +2.65% | 20,900 | 377億875万 | +8.86% | 8.64 | 0.7 |
| 11/17 | 1,547 | 1,547 | 1,504 | 1,508 | -2.14% | 21,400 | 367億3436万 | +6.5% | 8.41 | 0.69 |
| 11/14 | 1,560 | 1,560 | 1,530 | 1,541 | -0.19% | 30,600 | 375億3823万 | +9.06% | 8.6 | 0.7 |
| 11/13 | 1,511 | 1,555 | 1,511 | 1,544 | +1.05% | 27,100 | 376億1131万 | +9.5% | 8.61 | 0.7 |
| 11/12 | 1,541 | 1,564 | 1,516 | 1,528 | -1.48% | 39,400 | 372億2156万 | +8.52% | 8.52 | 0.69 |
| 11/11 | 1,545 | 1,564 | 1,516 | 1,551 | +0.19% | 44,500 | 377億8183万 | +10.23% | 8.65 | 0.71 |
| 11/10 | 1,485 | 1,559 | 1,480 | 1,548 | +4.24% | 56,500 | 377億875万 | +10.33% | 8.64 | 0.7 |
| 11/07 | 1,428 | 1,494 | 1,428 | 1,485 | +3.13% | 42,200 | 361億7409万 | +6.07% | 8.28 | 0.68 |
| 11/06 | 1,452 | 1,493 | 1,440 | 1,440 | 0% | 30,400 | 350億7791万 | +2.86% | 8.03 | 0.65 |
| 11/05 | 1,469 | 1,469 | 1,440 | 1,440 | -2.04% | 32,500 | 350億7791万 | +2.64% | 8.03 | 0.65 |
| 11/04 | 1,486 | 1,499 | 1,454 | 1,470 | +0.14% | 55,900 | 358億870万 | +4.63% | 8.2 | 0.67 |
| 10/31 | 1,418 | 1,472 | 1,415 | 1,468 | +4.34% | 52,400 | 357億5998万 | +4.34% | 8.19 | 0.67 |
