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 | 2,217 | 2,274 | 2,197 | 2,259 | +3.53% | 155,200 | 502億3535万 | +8.82% | 15.85 | 1.11 |
| 03/30 | 2,184 | 2,193 | 2,123 | 2,182 | +0.14% | 53,300 | 485億2303万 | +5.87% | 15.31 | 1.07 |
| 03/27 | 2,180 | 2,228 | 2,167 | 2,179 | -2.07% | 78,700 | 484億5632万 | +6.34% | 15.29 | 1.07 |
| 03/26 | 2,252 | 2,252 | 2,166 | 2,225 | -1.46% | 115,100 | 494億7926万 | +9.18% | 15.61 | 1.09 |
| 03/25 | 2,292 | 2,294 | 2,193 | 2,258 | +0.04% | 140,600 | 502億1311万 | +11.56% | 15.84 | 1.11 |
| 03/24 | 2,200 | 2,299 | 2,180 | 2,257 | +2.22% | 185,100 | 501億9087万 | +12.29% | 15.84 | 1.11 |
| 03/23 | 2,211 | 2,211 | 2,150 | 2,208 | -0.36% | 95,900 | 491億122万 | +10.68% | 15.49 | 1.08 |
| 03/20 | 2,057 | 2,235 | 2,049 | 2,216 | +8.57% | 169,200 | 492億7912万 | +11.75% | 15.55 | 1.09 |
| 03/19 | 2,029 | 2,048 | 2,029 | 2,041 | 0% | 32,100 | 453億8749万 | +3.71% | 14.32 | 1 |
| 03/18 | 2,052 | 2,052 | 2,025 | 2,041 | -0.49% | 45,100 | 453億8749万 | +4.03% | 14.32 | 1 |
| 03/17 | 2,050 | 2,061 | 2,007 | 2,051 | -0.29% | 111,600 | 456億987万 | +4.86% | 14.39 | 1 |
| 03/16 | 2,045 | 2,076 | 2,034 | 2,057 | +0.59% | 60,800 | 457億4330万 | +5.49% | 14.43 | 1.01 |
| 03/13 | 2,010 | 2,064 | 2,010 | 2,045 | +2% | 130,000 | 454億7645万 | +5.3% | 14.35 | 1 |
| 03/12 | 2,038 | 2,038 | 1,972 | 2,005 | -1.28% | 85,600 | 445億8693万 | +3.67% | 14.07 | 0.98 |
| 03/11 | 2,010 | 2,037 | 2,008 | 2,031 | -0.05% | 41,500 | 451億6512万 | +5.34% | 14.25 | 0.99 |
| 03/10 | 2,027 | 2,037 | 2,023 | 2,032 | +0.59% | 35,700 | 451億8735万 | +5.89% | 14.26 | 1 |
| 03/09 | 2,020 | 2,022 | 1,997 | 2,020 | -0.54% | 55,300 | 449億2050万 | +5.76% | 14.17 | 0.99 |
| 03/06 | 1,983 | 2,040 | 1,980 | 2,031 | +2.52% | 64,000 | 451億6512万 | +6.73% | 14.25 | 0.99 |
| 03/05 | 1,985 | 1,985 | 1,975 | 1,981 | +0.46% | 31,500 | 440億5322万 | +4.48% | 13.9 | 0.97 |
| 03/04 | 1,957 | 1,986 | 1,945 | 1,972 | +0.25% | 57,700 | 438億5308万 | +4.28% | 13.84 | 0.97 |
| 03/03 | 1,968 | 1,980 | 1,961 | 1,967 | +0.31% | 36,800 | 437億4189万 | +4.29% | 13.8 | 0.96 |
| 03/02 | 1,966 | 1,993 | 1,960 | 1,961 | -0.51% | 30,100 | 436億846万 | +4.2% | 13.76 | 0.96 |
| 02/27 | 1,974 | 1,990 | 1,955 | 1,971 | +0.1% | 62,900 | 438億3084万 | +5.01% | 13.83 | 0.97 |
| 02/26 | 1,955 | 1,980 | 1,945 | 1,969 | +1.13% | 60,300 | 437億8637万 | +5.29% | 13.81 | 0.96 |
| 02/25 | 1,900 | 1,947 | 1,894 | 1,947 | +3.23% | 84,500 | 432億9713万 | +4.34% | 13.66 | 0.95 |
| 02/24 | 1,883 | 1,896 | 1,881 | 1,886 | +0.16% | 25,300 | 419億4062万 | +1.13% | 13.23 | 0.92 |
| 02/23 | 1,883 | 1,892 | 1,880 | 1,883 | 0% | 20,700 | 418億7391万 | +1.24% | 13.21 | 0.92 |
| 02/20 | 1,898 | 1,898 | 1,878 | 1,883 | -0.37% | 22,600 | 418億7391万 | +1.62% | 13.21 | 0.92 |
| 02/19 | 1,874 | 1,891 | 1,874 | 1,890 | -0.16% | 33,100 | 420億2957万 | +2.44% | 13.26 | 0.93 |
| 02/18 | 1,904 | 1,911 | 1,881 | 1,893 | -0.16% | 45,700 | 420億9629万 | +3.1% | 13.28 | 0.93 |
| 02/17 | 1,914 | 1,914 | 1,871 | 1,896 | -0.73% | 49,000 | 421億6300万 | +3.78% | 13.3 | 0.93 |
| 02/16 | 1,859 | 1,919 | 1,858 | 1,910 | +3.47% | 86,100 | 424億7433万 | +5% | 13.4 | 0.94 |
| 02/13 | 1,870 | 1,878 | 1,841 | 1,846 | -1.55% | 37,400 | 410億5111万 | +1.88% | 12.95 | 0.9 |
| 02/12 | 1,897 | 1,900 | 1,870 | 1,875 | -1.47% | 71,400 | 416億9601万 | +3.82% | 13.16 | 0.92 |
| 02/10 | 1,900 | 1,909 | 1,893 | 1,903 | +0.21% | 81,200 | 423億1867万 | +5.78% | 13.35 | 0.93 |
| 02/09 | 1,882 | 1,899 | 1,875 | 1,899 | +1.93% | 66,900 | 422億2972万 | +5.79% | 13.32 | 0.93 |
| 02/06 | 1,858 | 1,867 | 1,840 | 1,863 | +1.14% | 49,600 | 414億2915万 | +4.08% | 13.07 | 0.91 |
| 02/05 | 1,840 | 1,846 | 1,822 | 1,842 | +0.16% | 37,100 | 409億6216万 | +3.02% | 12.92 | 0.9 |
| 02/04 | 1,812 | 1,848 | 1,812 | 1,839 | +1.21% | 42,400 | 408億9544万 | +2.91% | 12.9 | 0.9 |
| 02/03 | 1,790 | 1,845 | 1,790 | 1,817 | +1.23% | 57,600 | 404億621万 | +1.96% | 12.75 | 0.89 |
| 02/02 | 1,823 | 1,836 | 1,792 | 1,795 | -3.34% | 118,800 | 399億1698万 | +0.9% | 12.59 | 0.88 |
| 01/30 | 1,863 | 1,883 | 1,845 | 1,857 | +0.76% | 87,000 | 412億9573万 | +4.68% | 13.03 | 0.91 |
| 01/29 | 1,869 | 1,871 | 1,832 | 1,843 | -1.39% | 54,000 | 409億8439万 | +4.3% | 12.93 | 0.9 |
| 01/28 | 1,845 | 1,875 | 1,833 | 1,869 | +0.92% | 37,400 | 415億6258万 | +6.19% | 13.11 | 0.92 |
| 01/27 | 1,866 | 1,895 | 1,841 | 1,852 | -0.75% | 74,800 | 411億8454万 | +5.83% | 12.99 | 0.91 |
| 01/26 | 1,830 | 1,871 | 1,822 | 1,866 | +1.97% | 83,400 | 414億9587万 | +7.18% | 13.09 | 0.91 |
| 01/23 | 1,821 | 1,833 | 1,798 | 1,830 | +1.95% | 62,500 | 406億9530万 | +5.66% | 12.84 | 0.9 |
| 01/22 | 1,850 | 1,855 | 1,765 | 1,795 | -3.65% | 163,600 | 399億1698万 | +4.06% | 12.59 | 0.88 |
| 01/21 | 1,921 | 1,930 | 1,859 | 1,863 | -3.82% | 190,800 | 414億2915万 | +8.38% | 13.07 | 0.91 |
| 01/20 | 1,870 | 1,945 | 1,855 | 1,937 | +9.93% | 437,100 | 430億7476万 | +13.14% | 13.59 | 0.95 |
| 01/19 | 1,708 | 1,777 | 1,676 | 1,762 | +4.38% | 80,800 | 391億8313万 | +3.4% | 12.36 | 0.86 |
| 01/16 | 1,688 | 1,699 | 1,654 | 1,688 | -0.53% | 63,100 | 375億3752万 | -1% | 11.84 | 0.83 |
| 01/15 | 1,665 | 1,700 | 1,665 | 1,697 | +1.98% | 33,500 | 377億3767万 | -0.59% | 11.91 | 0.83 |
| 01/14 | 1,676 | 1,676 | 1,646 | 1,664 | -0.78% | 28,700 | 370億382万 | -2.63% | 11.67 | 0.81 |
| 01/13 | 1,683 | 1,696 | 1,651 | 1,677 | -0.59% | 47,600 | 372億9291万 | -2.16% | 11.77 | 0.82 |
| 01/09 | 1,723 | 1,753 | 1,683 | 1,687 | -2.15% | 70,000 | 375億1529万 | -1.92% | 11.84 | 0.83 |
| 01/08 | 1,732 | 1,739 | 1,709 | 1,724 | +1.41% | 35,400 | 383億3809万 | -0.12% | 12.1 | 0.84 |
| 01/07 | 1,700 | 1,728 | 1,690 | 1,700 | -0.7% | 51,500 | 378億438万 | -1.68% | 11.93 | 0.83 |
| 01/06 | 1,750 | 1,750 | 1,711 | 1,712 | -4.25% | 46,800 | 380億7123万 | -1.04% | 12.01 | 0.84 |
| 01/05 | 1,801 | 1,806 | 1,783 | 1,788 | -0.22% | 32,100 | 397億6131万 | +3.41% | 12.54 | 0.88 |
| 2014 |
| 12/30 | 1,801 | 1,811 | 1,790 | 1,792 | -1.16% | 31,000 | 398億5026万 | +3.94% | 12.57 | 0.88 |
| 12/29 | 1,819 | 1,831 | 1,787 | 1,813 | +0.89% | 67,000 | 403億1726万 | +5.53% | 12.72 | 0.89 |
| 12/26 | 1,722 | 1,798 | 1,722 | 1,797 | +3.57% | 63,200 | 399億6145万 | +5.09% | 12.61 | 0.88 |
| 12/25 | 1,744 | 1,768 | 1,713 | 1,735 | +0.12% | 78,400 | 385億8270万 | +1.94% | 12.17 | 0.85 |
| 12/24 | 1,690 | 1,738 | 1,680 | 1,733 | +3.15% | 78,600 | 385億3823万 | +2.18% | 12.16 | 0.85 |
| 12/22 | 1,679 | 1,694 | 1,672 | 1,680 | +0.48% | 29,900 | 373億5962万 | -0.59% | 11.79 | 0.82 |
| 12/19 | 1,700 | 1,700 | 1,662 | 1,672 | +0.12% | 77,900 | 371億8172万 | -0.95% | 11.73 | 0.82 |
| 12/18 | 1,660 | 1,677 | 1,652 | 1,670 | +2.77% | 61,100 | 371億3724万 | -0.89% | 11.72 | 0.82 |
| 12/17 | 1,614 | 1,630 | 1,604 | 1,625 | -0.18% | 58,600 | 361億3654万 | -3.5% | 11.4 | 0.8 |
| 12/16 | 1,617 | 1,630 | 1,610 | 1,628 | -0.12% | 58,400 | 362億325万 | -3.33% | 11.42 | 0.8 |
| 12/15 | 1,630 | 1,647 | 1,628 | 1,630 | -0.85% | 52,600 | 362億4773万 | -3.15% | 11.44 | 0.8 |
| 12/12 | 1,660 | 1,674 | 1,641 | 1,644 | -1.32% | 85,200 | 365億5906万 | -2.2% | 11.53 | 0.81 |
| 12/11 | 1,636 | 1,671 | 1,636 | 1,666 | -0.36% | 53,500 | 370億4829万 | -0.72% | 11.69 | 0.82 |
| 12/10 | 1,666 | 1,708 | 1,666 | 1,672 | -3.69% | 162,000 | 371億8172万 | -0.12% | 11.73 | 0.82 |
| 12/09 | 1,775 | 1,778 | 1,732 | 1,736 | -2.69% | 82,300 | 386億494万 | +4.01% | 12.18 | 0.85 |
| 12/08 | 1,740 | 1,784 | 1,736 | 1,784 | +2.53% | 90,700 | 396億7236万 | +7.28% | 12.52 | 0.87 |
| 12/05 | 1,752 | 1,768 | 1,738 | 1,740 | -0.74% | 70,300 | 386億9389万 | +5.14% | 12.21 | 0.85 |
| 12/04 | 1,792 | 1,795 | 1,750 | 1,753 | -2.72% | 152,600 | 389億8299万 | +6.44% | 12.3 | 0.86 |
| 12/03 | 1,820 | 1,833 | 1,794 | 1,802 | -1.26% | 137,300 | 400億7264万 | +10.01% | 12.64 | 0.88 |
| 12/02 | 1,832 | 1,840 | 1,812 | 1,825 | -0.87% | 169,500 | 405億8411万 | +12.17% | 12.8 | 0.89 |
| 12/01 | 1,810 | 1,876 | 1,805 | 1,841 | +2.45% | 197,000 | 409億3992万 | +13.85% | 12.92 | 0.9 |
| 11/28 | 1,712 | 1,798 | 1,712 | 1,797 | +4.96% | 203,300 | 399億6145万 | +11.82% | 12.61 | 0.88 |
| 11/27 | 1,676 | 1,721 | 1,675 | 1,712 | +1.9% | 192,900 | 380億7123万 | +7.2% | 12.01 | 0.84 |
| 11/26 | 1,678 | 1,685 | 1,653 | 1,680 | +0.78% | 93,400 | 373億5962万 | +5.46% | 11.79 | 0.82 |
| 11/25 | 1,645 | 1,672 | 1,633 | 1,667 | +1.77% | 106,900 | 370億7053万 | +4.25% | 11.7 | 0.82 |
| 11/21 | 1,640 | 1,645 | 1,620 | 1,638 | +0.24% | 158,600 | 364億2563万 | +2.31% | 11.49 | 0.8 |
| 11/20 | 1,613 | 1,648 | 1,602 | 1,634 | +2.51% | 92,100 | 363億3668万 | +1.62% | 11.46 | 0.8 |
| 11/19 | 1,607 | 1,612 | 1,590 | 1,594 | +0.44% | 82,900 | 354億4716万 | -1.48% | 11.18 | 0.78 |
| 11/18 | 1,577 | 1,604 | 1,571 | 1,587 | +0.38% | 111,800 | 352億9150万 | -2.58% | 11.13 | 0.78 |
| 11/17 | 1,602 | 1,604 | 1,571 | 1,581 | -1.8% | 97,100 | 351億5807万 | -3.66% | 11.09 | 0.77 |
| 11/14 | 1,630 | 1,644 | 1,595 | 1,610 | -0.49% | 127,600 | 358億297万 | -2.54% | 11.3 | 0.79 |
| 11/13 | 1,620 | 1,649 | 1,602 | 1,618 | -0.43% | 69,700 | 359億8087万 | -2.94% | 11.35 | 0.79 |
| 11/12 | 1,657 | 1,672 | 1,616 | 1,625 | -1.28% | 169,900 | 361億3654万 | -3.33% | 11.4 | 0.8 |
| 11/11 | 1,610 | 1,657 | 1,595 | 1,646 | +3.33% | 266,500 | 366億353万 | -2.95% | 11.55 | 0.81 |
| 11/10 | 1,590 | 1,598 | 1,570 | 1,593 | +0.7% | 98,700 | 354億2493万 | -7.01% | 11.18 | 0.78 |
| 11/07 | 1,558 | 1,591 | 1,556 | 1,582 | +1.54% | 96,600 | 351億8031万 | -8.55% | 11.1 | 0.77 |
| 11/06 | 1,583 | 1,591 | 1,556 | 1,558 | -0.32% | 103,600 | 346億4660万 | -10.97% | 10.93 | 0.76 |
| 11/05 | 1,557 | 1,580 | 1,555 | 1,563 | +0.45% | 135,700 | 347億5779万 | -11.79% | 10.97 | 0.77 |
| 11/04 | 1,630 | 1,635 | 1,549 | 1,556 | -2.45% | 210,300 | 346億213万 | -13.07% | 10.92 | 0.76 |
| 10/31 | 1,578 | 1,609 | 1,557 | 1,595 | +1.85% | 183,100 | 354億6940万 | -11.93% | 11.19 | 0.78 |
