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 | 1,681 | 1,681 | 1,632 | 1,633 | -1.92% | 68,700 | 265億7920万 | -8.26% | 26.12 | 0.57 |
| 03/30 | 1,695 | 1,704 | 1,659 | 1,665 | -1.19% | 39,600 | 271億4万 | -6.77% | 26.64 | 0.58 |
| 03/27 | 1,720 | 1,728 | 1,681 | 1,685 | -2.99% | 48,600 | 274億2557万 | -5.97% | 26.96 | 0.59 |
| 03/26 | 1,755 | 1,755 | 1,714 | 1,737 | -1.64% | 43,000 | 282億7194万 | -3.29% | 27.79 | 0.61 |
| 03/25 | 1,787 | 1,787 | 1,755 | 1,766 | -0.67% | 40,000 | 287億4395万 | -1.83% | 28.25 | 0.62 |
| 03/24 | 1,785 | 1,785 | 1,770 | 1,778 | -0.5% | 27,300 | 289億3927万 | -1.28% | 28.44 | 0.62 |
| 03/23 | 1,789 | 1,800 | 1,781 | 1,787 | -0.17% | 26,400 | 290億8575万 | -0.83% | 28.59 | 0.62 |
| 03/20 | 1,767 | 1,790 | 1,765 | 1,790 | +1.13% | 24,600 | 291億3458万 | -0.78% | 28.64 | 0.62 |
| 03/19 | 1,775 | 1,780 | 1,763 | 1,770 | -0.9% | 19,500 | 288億905万 | -1.99% | 28.32 | 0.62 |
| 03/18 | 1,790 | 1,792 | 1,776 | 1,786 | -0.83% | 15,700 | 290億6948万 | -1.22% | 28.57 | 0.62 |
| 03/17 | 1,792 | 1,806 | 1,781 | 1,801 | +0.17% | 24,900 | 293億1362万 | -0.44% | 28.81 | 0.63 |
| 03/16 | 1,801 | 1,804 | 1,787 | 1,798 | -0.72% | 37,700 | 292億6479万 | -0.5% | 28.76 | 0.63 |
| 03/13 | 1,766 | 1,838 | 1,757 | 1,811 | +3.96% | 86,000 | 294億7638万 | +0.39% | 28.97 | 0.63 |
| 03/12 | 1,749 | 1,754 | 1,740 | 1,742 | -0.68% | 34,400 | 283億5332万 | -3.28% | 27.87 | 0.61 |
| 03/11 | 1,743 | 1,757 | 1,742 | 1,754 | +0.34% | 27,300 | 285億4863万 | -2.61% | 28.06 | 0.61 |
| 03/10 | 1,772 | 1,781 | 1,748 | 1,748 | -1.35% | 23,300 | 284億5098万 | -2.94% | 27.96 | 0.61 |
| 03/09 | 1,805 | 1,808 | 1,770 | 1,772 | -2.74% | 46,500 | 288億4161万 | -1.61% | 28.35 | 0.62 |
| 03/06 | 1,832 | 1,843 | 1,819 | 1,822 | -0.98% | 37,600 | 296億5542万 | +1.22% | 29.15 | 0.63 |
| 03/05 | 1,850 | 1,852 | 1,839 | 1,840 | -0.65% | 26,400 | 299億4840万 | +2.56% | 29.44 | 0.64 |
| 03/04 | 1,863 | 1,870 | 1,847 | 1,852 | +0.05% | 29,800 | 301億4371万 | +3.58% | 29.63 | 0.65 |
| 03/03 | 1,845 | 1,864 | 1,845 | 1,851 | -0.22% | 25,200 | 301億2744万 | +3.99% | 29.61 | 0.65 |
| 03/02 | 1,838 | 1,873 | 1,833 | 1,855 | +0.92% | 29,500 | 301億9254万 | +4.68% | 29.68 | 0.65 |
| 02/27 | 1,840 | 1,840 | 1,821 | 1,838 | +0.55% | 32,300 | 299億1584万 | +4.2% | 29.4 | 0.64 |
| 02/26 | 1,790 | 1,833 | 1,790 | 1,828 | +2.29% | 48,300 | 297億5308万 | +4.16% | 29.24 | 0.64 |
| 02/25 | 1,793 | 1,798 | 1,780 | 1,787 | -0.5% | 18,700 | 290億8575万 | +2.23% | 28.59 | 0.62 |
| 02/24 | 1,800 | 1,800 | 1,789 | 1,796 | -0.17% | 30,200 | 292億3224万 | +3.04% | 28.73 | 0.63 |
| 02/23 | 1,812 | 1,815 | 1,791 | 1,799 | 0% | 16,100 | 292億8107万 | +3.57% | 28.78 | 0.63 |
| 02/20 | 1,802 | 1,812 | 1,796 | 1,799 | -0.77% | 27,200 | 292億8107万 | +3.93% | 28.78 | 0.63 |
| 02/19 | 1,805 | 1,824 | 1,802 | 1,813 | +0.22% | 23,900 | 295億894万 | +4.98% | 29 | 0.63 |
| 02/18 | 1,839 | 1,839 | 1,809 | 1,809 | 0% | 22,900 | 294億4383万 | +5.11% | 28.94 | 0.63 |
| 02/17 | 1,815 | 1,825 | 1,805 | 1,809 | -0.71% | 15,400 | 294億4383万 | +5.36% | 28.94 | 0.63 |
| 02/16 | 1,836 | 1,845 | 1,815 | 1,822 | -0.87% | 25,300 | 296億5542万 | +6.43% | 29.15 | 0.63 |
| 02/13 | 1,830 | 1,844 | 1,810 | 1,838 | +0.22% | 37,700 | 299億1584万 | +7.8% | 29.4 | 0.64 |
| 02/12 | 1,807 | 1,840 | 1,792 | 1,834 | +1.83% | 62,700 | 298億5074万 | +8.07% | 29.34 | 0.64 |
| 02/10 | 1,741 | 1,801 | 1,741 | 1,801 | +2.16% | 60,400 | 293億1362万 | +6.51% | 28.81 | 0.63 |
| 02/09 | 1,727 | 1,770 | 1,727 | 1,763 | +2.08% | 24,500 | 286億9512万 | +4.38% | 28.2 | 0.61 |
| 02/06 | 1,729 | 1,735 | 1,714 | 1,727 | -0.12% | 13,300 | 281億917万 | +2.31% | 27.63 | 0.6 |
| 02/05 | 1,730 | 1,753 | 1,718 | 1,729 | -0.92% | 21,400 | 281億4173万 | +2.31% | 27.66 | 0.6 |
| 02/04 | 1,726 | 1,777 | 1,726 | 1,745 | +0.29% | 16,300 | 284億215万 | +3.13% | 27.92 | 0.61 |
| 02/03 | 1,769 | 1,774 | 1,734 | 1,740 | -1.08% | 29,400 | 283億2077万 | +2.84% | 27.84 | 0.61 |
| 02/02 | 1,750 | 1,769 | 1,721 | 1,759 | +0.23% | 28,600 | 286億3002万 | +3.84% | 28.14 | 0.61 |
| 01/30 | 1,700 | 1,766 | 1,696 | 1,755 | +5.28% | 83,200 | 285億6491万 | +3.6% | 28.08 | 0.61 |
| 01/29 | 1,686 | 1,686 | 1,663 | 1,667 | -1.19% | 19,400 | 271億3260万 | -1.65% | 26.67 | 0.58 |
| 01/28 | 1,656 | 1,695 | 1,652 | 1,687 | +1.75% | 19,500 | 274億5812万 | -0.65% | 26.99 | 0.59 |
| 01/27 | 1,660 | 1,665 | 1,651 | 1,658 | +0.73% | 19,100 | 269億8611万 | -2.47% | 26.52 | 0.58 |
| 01/26 | 1,650 | 1,662 | 1,641 | 1,646 | -0.36% | 18,200 | 267億9079万 | -3.06% | 26.33 | 0.57 |
| 01/23 | 1,642 | 1,652 | 1,620 | 1,652 | +1.72% | 13,400 | 268億8845万 | -2.71% | 26.43 | 0.58 |
| 01/22 | 1,625 | 1,635 | 1,608 | 1,624 | -0.37% | 15,900 | 264億3271万 | -4.41% | 25.98 | 0.57 |
| 01/21 | 1,655 | 1,655 | 1,627 | 1,630 | -2.16% | 21,300 | 265億3037万 | -4.23% | 26.08 | 0.57 |
| 01/20 | 1,655 | 1,671 | 1,655 | 1,666 | +0.66% | 11,300 | 271億1632万 | -2.34% | 26.65 | 0.58 |
| 01/19 | 1,650 | 1,661 | 1,648 | 1,655 | +0.12% | 10,700 | 269億3728万 | -3.1% | 26.48 | 0.58 |
| 01/16 | 1,678 | 1,681 | 1,650 | 1,653 | -2.3% | 17,300 | 269億473万 | -3.5% | 26.44 | 0.58 |
| 01/15 | 1,694 | 1,694 | 1,664 | 1,692 | +1.68% | 24,500 | 275億3950万 | -1.51% | 27.07 | 0.59 |
| 01/14 | 1,693 | 1,693 | 1,664 | 1,664 | -3.03% | 18,700 | 270億8377万 | -3.26% | 26.62 | 0.58 |
| 01/13 | 1,679 | 1,722 | 1,667 | 1,716 | +2.2% | 55,700 | 279億3013万 | -0.29% | 27.45 | 0.6 |
| 01/09 | 1,671 | 1,702 | 1,660 | 1,679 | +1.82% | 35,300 | 273億2791万 | -2.38% | 26.86 | 0.59 |
| 01/08 | 1,645 | 1,672 | 1,644 | 1,649 | +0.37% | 23,600 | 268億3962万 | -4.07% | 26.38 | 0.57 |
| 01/07 | 1,649 | 1,677 | 1,641 | 1,643 | -1.79% | 41,300 | 267億4196万 | -4.42% | 26.28 | 0.57 |
| 01/06 | 1,701 | 1,720 | 1,672 | 1,673 | -3.91% | 55,300 | 272億3025万 | -2.68% | 26.76 | 0.58 |
| 01/05 | 1,760 | 1,768 | 1,679 | 1,741 | -1.02% | 64,200 | 283億3704万 | +1.34% | 27.85 | 0.61 |
| 2014 |
| 12/30 | 1,788 | 1,788 | 1,754 | 1,759 | -1.12% | 12,700 | 286億3002万 | +2.57% | 28.14 | 0.61 |
| 12/29 | 1,790 | 1,790 | 1,759 | 1,779 | +0.28% | 20,000 | 289億5554万 | +4.04% | 28.46 | 0.62 |
| 12/26 | 1,751 | 1,780 | 1,751 | 1,774 | +1.37% | 12,600 | 288億7416万 | +4.05% | 28.38 | 0.62 |
| 12/25 | 1,796 | 1,796 | 1,749 | 1,750 | -1.57% | 29,300 | 284億8353万 | +2.94% | 28 | 0.61 |
| 12/24 | 1,773 | 1,791 | 1,761 | 1,778 | +0.34% | 46,600 | 289億3927万 | +4.9% | 28.44 | 0.62 |
| 12/22 | 1,760 | 1,776 | 1,750 | 1,772 | +0.8% | 29,200 | 288億4161万 | +5.04% | 28.35 | 0.62 |
| 12/19 | 1,775 | 1,788 | 1,752 | 1,758 | +0.06% | 43,400 | 286億1374万 | +4.52% | 28.12 | 0.61 |
| 12/18 | 1,738 | 1,769 | 1,714 | 1,757 | +1.74% | 94,700 | 285億9746万 | +4.77% | 28.11 | 0.61 |
| 12/17 | 1,600 | 1,740 | 1,595 | 1,727 | +7.87% | 158,300 | 281億917万 | +3.35% | 27.63 | 0.6 |
| 12/16 | 1,633 | 1,635 | 1,600 | 1,601 | -2.97% | 36,900 | 260億5836万 | -3.96% | 25.61 | 0.56 |
| 12/15 | 1,662 | 1,677 | 1,650 | 1,650 | -2.48% | 26,000 | 268億5590万 | -1.08% | 26.4 | 0.58 |
| 12/12 | 1,675 | 1,715 | 1,669 | 1,692 | 0% | 49,100 | 275億3950万 | +1.56% | 27.07 | 0.59 |
| 12/11 | 1,680 | 1,697 | 1,657 | 1,692 | -1.51% | 47,000 | 275億3950万 | +1.74% | 27.07 | 0.59 |
| 12/10 | 1,728 | 1,739 | 1,713 | 1,718 | -0.58% | 31,400 | 279億6269万 | +3.43% | 27.48 | 0.6 |
| 12/09 | 1,784 | 1,784 | 1,725 | 1,728 | -3.14% | 40,700 | 281億2545万 | +4.28% | 27.64 | 0.6 |
| 12/08 | 1,776 | 1,799 | 1,776 | 1,784 | +0.68% | 46,500 | 290億3692万 | +8.06% | 28.54 | 0.62 |
| 12/05 | 1,750 | 1,773 | 1,731 | 1,772 | +1.32% | 50,300 | 288億4161万 | +8.11% | 28.35 | 0.62 |
| 12/04 | 1,742 | 1,749 | 1,701 | 1,749 | +3.61% | 65,300 | 284億6725万 | +7.43% | 27.98 | 0.61 |
| 12/03 | 1,698 | 1,717 | 1,685 | 1,688 | -0.41% | 46,700 | 274億7440万 | +4.46% | 27 | 0.59 |
| 12/02 | 1,648 | 1,699 | 1,645 | 1,695 | +2.85% | 47,400 | 275億8833万 | +5.54% | 27.12 | 0.59 |
| 12/01 | 1,656 | 1,658 | 1,642 | 1,648 | +0.12% | 19,500 | 268億2335万 | +3.32% | 26.36 | 0.57 |
| 11/28 | 1,657 | 1,678 | 1,642 | 1,646 | +0.49% | 28,500 | 267億9079万 | +3.78% | 26.33 | 0.57 |
| 11/27 | 1,658 | 1,660 | 1,635 | 1,638 | -0.67% | 20,500 | 266億6058万 | +3.87% | 26.2 | 0.57 |
| 11/26 | 1,653 | 1,658 | 1,647 | 1,649 | -0.84% | 37,300 | 268億3962万 | +5.3% | 26.38 | 0.57 |
| 11/25 | 1,660 | 1,679 | 1,656 | 1,663 | +1.16% | 38,100 | 270億6749万 | +6.74% | 26.6 | 0.58 |
| 11/21 | 1,651 | 1,651 | 1,620 | 1,644 | +0.24% | 28,600 | 267億5824万 | +6.27% | 26.3 | 0.57 |
| 11/20 | 1,650 | 1,674 | 1,628 | 1,640 | -0.61% | 43,900 | 266億9314万 | +6.56% | 26.24 | 0.57 |
| 11/19 | 1,628 | 1,690 | 1,628 | 1,650 | +1.41% | 64,100 | 268億5590万 | +7.7% | 26.4 | 0.58 |
| 11/18 | 1,599 | 1,636 | 1,599 | 1,627 | +1.88% | 26,600 | 264億8154万 | +6.9% | 26.03 | 0.57 |
| 11/17 | 1,655 | 1,655 | 1,593 | 1,597 | -2.68% | 31,500 | 259億9325万 | +5.34% | 25.55 | 0.56 |
| 11/14 | 1,647 | 1,655 | 1,620 | 1,641 | +0.55% | 39,300 | 267億941万 | +8.53% | 26.25 | 0.57 |
| 11/13 | 1,617 | 1,633 | 1,605 | 1,632 | +1.49% | 34,300 | 265億6292万 | +8.22% | 26.11 | 0.57 |
| 11/12 | 1,640 | 1,640 | 1,604 | 1,608 | -1.17% | 44,300 | 261億7229万 | +6.91% | 25.72 | 0.56 |
| 11/11 | 1,625 | 1,637 | 1,609 | 1,627 | +0.43% | 30,000 | 264億8154万 | +8.39% | 26.03 | 0.57 |
| 11/10 | 1,604 | 1,644 | 1,604 | 1,620 | +1.06% | 37,600 | 263億6761万 | +8.22% | 25.92 | 0.56 |
| 11/07 | 1,595 | 1,629 | 1,594 | 1,603 | -0.56% | 56,500 | 260億9091万 | +7.44% | 25.64 | 0.56 |
| 11/06 | 1,640 | 1,650 | 1,602 | 1,612 | -1.47% | 52,600 | 262億3740万 | +8.26% | 25.79 | 0.56 |
| 11/05 | 1,603 | 1,639 | 1,591 | 1,636 | +1.05% | 49,700 | 266億2803万 | +10.09% | 26.17 | 0.57 |
| 11/04 | 1,601 | 1,665 | 1,601 | 1,619 | +1.82% | 149,400 | 263億5133万 | +9.17% | 25.9 | 0.56 |
| 10/31 | 1,534 | 1,611 | 1,522 | 1,590 | +7.8% | 204,000 | 258億7932万 | +7.51% | 25.44 | 0.55 |
