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 | 1,356 | 1,385 | 1,343 | 1,372 | +2.31% | 740,300 | 555億6963万 | +3.39% | 7.21 | 3.78 |
| 03/30 | 1,322 | 1,345 | 1,304 | 1,341 | +1.51% | 332,100 | 543億1405万 | +0.9% | 7.04 | 3.7 |
| 03/27 | 1,319 | 1,364 | 1,304 | 1,321 | -0.15% | 449,500 | 535億399万 | -0.6% | 6.94 | 3.64 |
| 03/26 | 1,345 | 1,357 | 1,322 | 1,323 | -3.29% | 445,400 | 535億8500万 | -0.6% | 6.95 | 3.65 |
| 03/25 | 1,345 | 1,373 | 1,327 | 1,368 | +2.24% | 549,600 | 554億762万 | +2.93% | 7.19 | 3.77 |
| 03/24 | 1,361 | 1,362 | 1,323 | 1,338 | -1.04% | 418,000 | 541億9254万 | +0.83% | 7.03 | 3.69 |
| 03/23 | 1,306 | 1,356 | 1,295 | 1,352 | +2.97% | 484,000 | 547億5958万 | +2.04% | 7.1 | 3.73 |
| 03/20 | 1,329 | 1,332 | 1,292 | 1,313 | -1.13% | 346,600 | 531億7997万 | -0.68% | 6.9 | 3.62 |
| 03/19 | 1,340 | 1,355 | 1,317 | 1,328 | -1.41% | 410,500 | 537億8751万 | +0.76% | 6.98 | 3.66 |
| 03/18 | 1,329 | 1,364 | 1,327 | 1,347 | +0.37% | 318,300 | 545億5706万 | +2.51% | 7.08 | 3.71 |
| 03/17 | 1,387 | 1,387 | 1,331 | 1,342 | -1.54% | 472,800 | 543億5455万 | +2.6% | 7.05 | 3.7 |
| 03/16 | 1,407 | 1,414 | 1,345 | 1,363 | -2.01% | 702,700 | 552億511万 | +4.77% | 7.16 | 3.76 |
| 03/13 | 1,359 | 1,396 | 1,341 | 1,391 | +4.67% | 1,310,200 | 563億3918万 | +7.75% | 7.31 | 3.84 |
| 03/12 | 1,340 | 1,357 | 1,318 | 1,329 | -0.15% | 643,100 | 538億2802万 | +3.91% | 6.98 | 3.66 |
| 03/11 | 1,288 | 1,333 | 1,283 | 1,331 | +2.38% | 662,800 | 539億902万 | +4.72% | 6.99 | 3.67 |
| 03/10 | 1,267 | 1,308 | 1,261 | 1,300 | +3.34% | 618,300 | 526億5344万 | +2.93% | 6.83 | 3.58 |
| 03/09 | 1,256 | 1,277 | 1,236 | 1,258 | -0.94% | 295,300 | 509億5233万 | +0.16% | 6.61 | 3.47 |
| 03/06 | 1,292 | 1,298 | 1,260 | 1,270 | -1.7% | 536,300 | 514億3836万 | +1.84% | 6.67 | 3.5 |
| 03/05 | 1,301 | 1,335 | 1,282 | 1,292 | -0.92% | 974,900 | 523億2942万 | +4.28% | 6.79 | 3.56 |
| 03/04 | 1,242 | 1,324 | 1,234 | 1,304 | +4.99% | 1,507,900 | 528億1545万 | +6.02% | 6.85 | 3.6 |
| 03/03 | 1,262 | 1,277 | 1,208 | 1,242 | -1.97% | 1,338,300 | 503億429万 | +1.64% | 6.52 | 3.42 |
| 03/02 | 1,292 | 1,303 | 1,258 | 1,267 | -3.43% | 1,350,900 | 513億1685万 | +4.11% | 6.65 | 3.49 |
| 02/27 | 1,385 | 1,393 | 1,305 | 1,312 | -4.3% | 1,837,900 | 531億3947万 | +8.61% | 6.89 | 3.62 |
| 02/26 | 1,409 | 1,459 | 1,345 | 1,371 | -2.07% | 2,771,700 | 555億2913万 | +14.63% | 7.2 | 3.78 |
| 02/25 | 1,380 | 1,430 | 1,368 | 1,400 | -1.06% | 1,403,300 | 567億370万 | +18.54% | 7.35 | 3.86 |
| 02/24 | 1,360 | 1,435 | 1,360 | 1,415 | +4.04% | 1,951,000 | 573億1124万 | +21.46% | 7.43 | 3.9 |
| 02/23 | 1,372 | 1,415 | 1,332 | 1,360 | 0% | 1,571,600 | 550億8360万 | +18.36% | 7.14 | 3.75 |
| 02/20 | 1,260 | 1,389 | 1,255 | 1,360 | +7.34% | 1,891,000 | 550億8360万 | +19.82% | 7.14 | 3.75 |
| 02/19 | 1,320 | 1,323 | 1,251 | 1,267 | -3.36% | 969,000 | 513億1685万 | +12.92% | 6.65 | 3.49 |
| 02/18 | 1,309 | 1,328 | 1,270 | 1,311 | +1.63% | 957,000 | 530億9897万 | +17.58% | 6.89 | 3.61 |
| 02/17 | 1,276 | 1,308 | 1,264 | 1,290 | +1.02% | 950,600 | 522億4841万 | +16.22% | 6.78 | 3.56 |
| 02/16 | 1,229 | 1,283 | 1,226 | 1,277 | +5.45% | 1,164,800 | 517億2188万 | +15.46% | 6.71 | 3.52 |
| 02/13 | 1,232 | 1,235 | 1,184 | 1,211 | -1.62% | 761,200 | 490億4870万 | +9.79% | 6.36 | 3.34 |
| 02/12 | 1,220 | 1,237 | 1,202 | 1,231 | +1.99% | 1,003,400 | 498億5876万 | +11.91% | 6.47 | 3.39 |
| 02/10 | 1,174 | 1,209 | 1,169 | 1,207 | +3.61% | 1,076,400 | 488億8669万 | +10.73% | 6.34 | 3.33 |
| 02/09 | 1,140 | 1,173 | 1,122 | 1,165 | +4.3% | 637,300 | 471億8558万 | +7.57% | 6.12 | 3.21 |
| 02/06 | 1,105 | 1,132 | 1,087 | 1,117 | +1.73% | 426,300 | 452億4145万 | +3.91% | 5.87 | 3.08 |
| 02/05 | 1,113 | 1,122 | 1,075 | 1,098 | -2.31% | 632,000 | 444億7190万 | +2.62% | 5.77 | 3.03 |
| 02/04 | 1,161 | 1,210 | 1,120 | 1,124 | -0.53% | 2,353,100 | 455億2497万 | +5.44% | 5.9 | 3.1 |
| 02/03 | 1,113 | 1,138 | 1,091 | 1,130 | +1.89% | 769,200 | 457億6799万 | +7.01% | 5.94 | 3.12 |
| 02/02 | 1,054 | 1,112 | 1,044 | 1,109 | +5.22% | 526,800 | 449億1743万 | +5.82% | 5.83 | 3.06 |
| 01/30 | 1,087 | 1,087 | 1,034 | 1,054 | -0.28% | 385,200 | 426億8979万 | +1.15% | 5.54 | 2.91 |
| 01/29 | 1,062 | 1,085 | 1,045 | 1,057 | -2.4% | 337,400 | 428億1129万 | +1.83% | 5.55 | 2.91 |
| 01/28 | 1,081 | 1,103 | 1,055 | 1,083 | -1.1% | 223,900 | 438億6436万 | +4.54% | 5.69 | 2.99 |
| 01/27 | 1,118 | 1,130 | 1,073 | 1,095 | -0.9% | 623,200 | 443億5040万 | +6.21% | 5.75 | 3.02 |
| 01/26 | 1,060 | 1,127 | 1,046 | 1,105 | +5.24% | 895,000 | 447億5542万 | +7.49% | 5.8 | 3.05 |
| 01/23 | 1,011 | 1,054 | 986 | 1,050 | +4.79% | 615,100 | 425億2778万 | +2.24% | 5.52 | 2.89 |
| 01/22 | 1,000 | 1,037 | 995 | 1,002 | -0.1% | 433,900 | 405億8365万 | -2.72% | 5.26 | 2.76 |
| 01/21 | 992 | 1,010 | 975 | 1,003 | +0.7% | 414,100 | 406億2415万 | -3% | 5.27 | 2.77 |
| 01/20 | 1,000 | 1,018 | 981 | 996 | -1.48% | 565,000 | 403億4063万 | -4.14% | 5.23 | 2.75 |
| 01/19 | 1,030 | 1,043 | 997 | 1,011 | -2.03% | 495,500 | 409億4817万 | -3.25% | 5.31 | 2.79 |
| 01/16 | 1,012 | 1,049 | 996 | 1,032 | +0.49% | 859,200 | 417億9873万 | -1.9% | 5.42 | 2.85 |
| 01/15 | 1,078 | 1,084 | 1,010 | 1,027 | -6.55% | 1,110,800 | 415億9622万 | -2.75% | 5.39 | 2.83 |
| 01/14 | 1,164 | 1,182 | 1,097 | 1,099 | -6.39% | 736,400 | 445億1241万 | +3.78% | 5.77 | 3.03 |
| 01/13 | 1,170 | 1,218 | 1,166 | 1,174 | -2.17% | 657,000 | 475億5010万 | +10.75% | 6.17 | 3.24 |
| 01/09 | 1,212 | 1,238 | 1,171 | 1,200 | -0.58% | 1,556,100 | 486億317万 | +13.42% | 6.3 | 3.31 |
| 01/08 | 1,163 | 1,227 | 1,133 | 1,207 | +6.53% | 4,004,000 | 488億8669万 | +14.19% | 6.34 | 3.33 |
| 01/07 | 1,133 | 1,133 | 1,133 | 1,133 | +15.26% | 179,800 | 458億8950万 | +7.19% | 5.95 | 3.12 |
| 01/06 | 976 | 1,004 | 973 | 983 | -2.87% | 291,600 | 398億1410万 | -7.44% | 5.16 | 2.71 |
| 01/05 | 989 | 1,020 | 988 | 1,012 | +3.05% | 382,900 | 409億8868万 | -5.68% | 5.32 | 2.79 |
| 2014 |
| 12/30 | 982 | 998 | 968 | 982 | -1.21% | 298,300 | 397億7360万 | -9.24% | 5.16 | 2.71 |
| 12/29 | 971 | 1,026 | 950 | 994 | +1.43% | 709,000 | 402億5963万 | -8.3% | 5.22 | 2.74 |
| 12/26 | 893 | 985 | 890 | 980 | +10.73% | 608,000 | 396億9259万 | -9.84% | 5.15 | 2.7 |
| 12/25 | 927 | 934 | 885 | 885 | -5.55% | 809,900 | 358億4484万 | -18.88% | 4.65 | 2.44 |
| 12/24 | 951 | 964 | 936 | 937 | -1.78% | 369,400 | 379億5098万 | -14.74% | 4.92 | 2.58 |
| 12/22 | 938 | 974 | 925 | 954 | +0.42% | 467,400 | 386億3952万 | -13.59% | 5.01 | 2.63 |
| 12/19 | 1,000 | 1,013 | 935 | 950 | -4.52% | 688,900 | 384億7751万 | -14.34% | 4.99 | 2.62 |
| 12/18 | 1,020 | 1,027 | 987 | 995 | +1.53% | 417,900 | 403億13万 | -10.52% | 5.23 | 2.74 |
| 12/17 | 980 | 1,017 | 968 | 980 | -2.39% | 505,800 | 396億9259万 | -12.26% | 5.15 | 2.7 |
| 12/16 | 1,050 | 1,063 | 1,001 | 1,004 | -6.86% | 725,100 | 406億6465万 | -10.68% | 5.27 | 2.77 |
| 12/15 | 1,076 | 1,114 | 1,071 | 1,078 | -3.75% | 286,900 | 436億6185万 | -4.43% | 5.66 | 2.97 |
| 12/12 | 1,136 | 1,139 | 1,092 | 1,120 | +0.09% | 269,500 | 453億6296万 | -0.53% | 5.88 | 3.09 |
| 12/11 | 1,060 | 1,126 | 1,031 | 1,119 | +0.36% | 580,000 | 453億2246万 | -0.09% | 5.88 | 3.09 |
| 12/10 | 1,116 | 1,138 | 1,102 | 1,115 | -2.62% | 313,000 | 451億6045万 | +0.27% | 5.86 | 3.07 |
| 12/09 | 1,160 | 1,175 | 1,140 | 1,145 | -3.46% | 377,300 | 463億7553万 | +3.62% | 6.01 | 3.16 |
| 12/08 | 1,160 | 1,194 | 1,153 | 1,186 | +3.67% | 695,200 | 480億3614万 | +8.11% | 6.23 | 3.27 |
| 12/05 | 1,102 | 1,145 | 1,090 | 1,144 | +3.06% | 548,700 | 463億3503万 | +5.44% | 6.01 | 3.15 |
| 12/04 | 1,100 | 1,126 | 1,100 | 1,110 | -0.09% | 384,400 | 449億5794万 | +3.16% | 5.83 | 3.06 |
| 12/03 | 1,140 | 1,141 | 1,101 | 1,111 | -1.59% | 651,300 | 449億9844万 | +4.03% | 5.84 | 3.06 |
| 12/02 | 1,165 | 1,174 | 1,078 | 1,129 | -4.24% | 1,445,400 | 457億2749万 | +6.81% | 5.93 | 3.11 |
| 12/01 | 1,220 | 1,225 | 1,175 | 1,179 | -2.24% | 584,900 | 477億5262万 | +12.61% | 6.19 | 3.25 |
| 11/28 | 1,239 | 1,252 | 1,181 | 1,206 | -2.74% | 871,700 | 488億4619万 | +16.41% | 6.33 | 3.32 |
| 11/27 | 1,252 | 1,284 | 1,211 | 1,240 | -2.67% | 1,194,300 | 502億2328万 | +20.86% | 6.51 | 3.42 |
| 11/26 | 1,185 | 1,290 | 1,152 | 1,274 | +3.92% | 2,496,700 | 516億37万 | +26.39% | 6.69 | 3.51 |
| 11/25 | 1,150 | 1,229 | 1,115 | 1,226 | +17.77% | 2,708,200 | 496億5624万 | +23.46% | 6.44 | 3.38 |
| 11/21 | 1,041 | 1,058 | 1,016 | 1,041 | -1.98% | 535,200 | 421億6325万 | +6.33% | 5.47 | 2.87 |
| 11/20 | 1,114 | 1,120 | 1,051 | 1,062 | -3.19% | 449,800 | 430億1381万 | +9.26% | 5.58 | 2.93 |
| 11/19 | 1,066 | 1,125 | 1,065 | 1,097 | +2.05% | 635,800 | 444億3140万 | +13.68% | 5.76 | 3.02 |
| 11/18 | 1,060 | 1,080 | 1,032 | 1,075 | +1.03% | 594,100 | 435億4034万 | +12.57% | 5.65 | 2.96 |
| 11/17 | 1,085 | 1,092 | 1,040 | 1,064 | -0.09% | 525,500 | 430億9481万 | +12% | 5.59 | 2.93 |
| 11/14 | 1,041 | 1,074 | 1,033 | 1,065 | +3.8% | 774,700 | 431億3532万 | +12.7% | 5.59 | 2.94 |
| 11/13 | 1,096 | 1,097 | 1,015 | 1,026 | -8.23% | 1,206,100 | 415億5571万 | +8.69% | 5.39 | 2.83 |
| 11/12 | 1,160 | 1,165 | 1,102 | 1,118 | -4.44% | 1,554,000 | 452億8196万 | +18.56% | 5.87 | 3.08 |
| 11/11 | 1,150 | 1,196 | 1,127 | 1,170 | +6.17% | 2,801,900 | 473億8809万 | +24.47% | 6.15 | 3.23 |
| 11/10 | 1,035 | 1,127 | 1,014 | 1,102 | +6.47% | 2,272,700 | 446億3391万 | +17.74% | 5.79 | 3.04 |
| 11/07 | 980 | 1,035 | 969 | 1,035 | +7.7% | 1,535,200 | 419億2024万 | +10.7% | 5.44 | 2.85 |
| 11/06 | 930 | 980 | 928 | 961 | +4.91% | 1,060,300 | 389億2304万 | +2.67% | 5.05 | 2.65 |
| 11/05 | 932 | 932 | 882 | 916 | -2.35% | 835,900 | 371億42万 | -2.97% | 4.81 | 2.53 |
| 11/04 | 1,020 | 1,024 | 935 | 938 | -1.47% | 1,781,700 | 379億9148万 | -1.88% | 4.93 | 2.59 |
| 10/31 | 899 | 953 | 890 | 952 | +7.45% | 1,509,500 | 385億5852万 | -2.86% | 5 | 2.62 |
