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 | 1,193 | 1,198 | 1,171 | 1,174 | -0.51% | 192,100 | 802億3081万 | -2.25% | 14.79 | 1.08 |
| 03/30 | 1,200 | 1,203 | 1,167 | 1,180 | -0.84% | 229,200 | 806億4085万 | -1.83% | 14.87 | 1.08 |
| 03/27 | 1,192 | 1,215 | 1,180 | 1,190 | -0.67% | 227,200 | 813億2424万 | -1.08% | 15 | 1.09 |
| 03/26 | 1,211 | 1,224 | 1,195 | 1,198 | -1.24% | 220,800 | 818億7096万 | -0.5% | 15.1 | 1.1 |
| 03/25 | 1,218 | 1,224 | 1,206 | 1,213 | +0.25% | 163,600 | 828億9606万 | +0.75% | 15.29 | 1.11 |
| 03/24 | 1,224 | 1,232 | 1,208 | 1,210 | -1.22% | 218,000 | 826億9104万 | +0.5% | 15.25 | 1.11 |
| 03/23 | 1,230 | 1,241 | 1,218 | 1,225 | +0.66% | 249,400 | 837億1613万 | +1.74% | 15.44 | 1.12 |
| 03/20 | 1,206 | 1,217 | 1,197 | 1,217 | +0.83% | 213,300 | 831億6941万 | +1.16% | 15.34 | 1.11 |
| 03/19 | 1,205 | 1,214 | 1,193 | 1,207 | -0.33% | 148,600 | 824億8602万 | +0.33% | 15.21 | 1.11 |
| 03/18 | 1,211 | 1,221 | 1,205 | 1,211 | -0.08% | 201,400 | 827億5938万 | +0.67% | 15.26 | 1.11 |
| 03/17 | 1,210 | 1,217 | 1,203 | 1,212 | +0.83% | 143,000 | 828億2772万 | +0.75% | 15.27 | 1.11 |
| 03/16 | 1,187 | 1,209 | 1,187 | 1,202 | +1.01% | 140,200 | 821億4432万 | -0.08% | 15.15 | 1.1 |
| 03/13 | 1,189 | 1,194 | 1,177 | 1,190 | +0.59% | 316,800 | 813億2424万 | -1.08% | 15 | 1.09 |
| 03/12 | 1,178 | 1,187 | 1,175 | 1,183 | +0.42% | 190,300 | 808億4586万 | -1.74% | 14.91 | 1.08 |
| 03/11 | 1,190 | 1,195 | 1,178 | 1,178 | -1.42% | 293,600 | 805億417万 | -2.4% | 14.84 | 1.08 |
| 03/10 | 1,205 | 1,219 | 1,191 | 1,195 | -0.75% | 337,900 | 816億6594万 | -1.16% | 15.06 | 1.09 |
| 03/09 | 1,200 | 1,213 | 1,196 | 1,204 | -0.08% | 178,100 | 822億8100万 | -0.66% | 15.17 | 1.1 |
| 03/06 | 1,202 | 1,211 | 1,198 | 1,205 | +0.5% | 181,000 | 823億4934万 | -0.82% | 15.18 | 1.1 |
| 03/05 | 1,212 | 1,213 | 1,194 | 1,199 | -0.58% | 133,000 | 819億3930万 | -1.48% | 15.11 | 1.1 |
| 03/04 | 1,204 | 1,215 | 1,190 | 1,206 | +0.17% | 170,800 | 824億1768万 | -1.15% | 15.2 | 1.1 |
| 03/03 | 1,217 | 1,223 | 1,201 | 1,204 | -0.82% | 215,700 | 822億8100万 | -1.55% | 15.17 | 1.1 |
| 03/02 | 1,216 | 1,229 | 1,209 | 1,214 | +0.17% | 244,900 | 829億6440万 | -0.9% | 15.3 | 1.11 |
| 02/27 | 1,205 | 1,229 | 1,205 | 1,212 | +1% | 395,900 | 828億2772万 | -1.14% | 15.27 | 1.11 |
| 02/26 | 1,202 | 1,206 | 1,194 | 1,200 | +0.17% | 159,900 | 820億764万 | -2.2% | 15.12 | 1.1 |
| 02/25 | 1,200 | 1,205 | 1,193 | 1,198 | +0.08% | 188,500 | 818億7096万 | -2.44% | 15.1 | 1.1 |
| 02/24 | 1,207 | 1,207 | 1,188 | 1,197 | -0.83% | 306,500 | 818億262万 | -2.6% | 15.08 | 1.1 |
| 02/23 | 1,210 | 1,217 | 1,204 | 1,207 | +0.08% | 206,500 | 824億8602万 | -1.79% | 15.21 | 1.11 |
| 02/20 | 1,208 | 1,218 | 1,201 | 1,206 | -0.17% | 189,600 | 824億1768万 | -1.87% | 15.2 | 1.1 |
| 02/19 | 1,217 | 1,222 | 1,202 | 1,208 | -0.49% | 325,400 | 825億5436万 | -1.79% | 15.22 | 1.11 |
| 02/18 | 1,207 | 1,221 | 1,202 | 1,214 | +1.08% | 196,200 | 829億6440万 | -1.3% | 15.3 | 1.11 |
| 02/17 | 1,207 | 1,212 | 1,199 | 1,201 | -0.91% | 245,300 | 820億7598万 | -2.52% | 15.13 | 1.1 |
| 02/16 | 1,208 | 1,226 | 1,208 | 1,212 | +0.41% | 171,600 | 828億2772万 | -1.7% | 15.27 | 1.11 |
| 02/13 | 1,214 | 1,223 | 1,203 | 1,207 | -0.98% | 185,400 | 824億8602万 | -2.19% | 15.21 | 1.11 |
| 02/12 | 1,206 | 1,238 | 1,201 | 1,219 | +1.16% | 393,400 | 833億609万 | -1.3% | 15.36 | 1.12 |
| 02/10 | 1,211 | 1,218 | 1,202 | 1,205 | -0.33% | 183,600 | 823億4934万 | -2.43% | 15.18 | 1.1 |
| 02/09 | 1,213 | 1,213 | 1,201 | 1,209 | -0.33% | 200,000 | 826億2270万 | -2.26% | 15.24 | 1.11 |
| 02/06 | 1,227 | 1,233 | 1,205 | 1,213 | 0% | 204,500 | 828億9606万 | -2.18% | 15.29 | 1.11 |
| 02/05 | 1,229 | 1,235 | 1,201 | 1,213 | -2.8% | 538,100 | 828億9606万 | -2.33% | 15.29 | 1.11 |
| 02/04 | 1,256 | 1,259 | 1,230 | 1,248 | +1.13% | 285,900 | 852億8795万 | +0.32% | 15.73 | 1.14 |
| 02/03 | 1,267 | 1,276 | 1,226 | 1,234 | -1.83% | 300,600 | 843億3119万 | -0.88% | 15.55 | 1.13 |
| 02/02 | 1,265 | 1,274 | 1,249 | 1,257 | -2.33% | 201,500 | 859億300万 | +0.88% | 15.84 | 1.15 |
| 01/30 | 1,268 | 1,293 | 1,261 | 1,287 | +2.55% | 279,200 | 879億5319万 | +3.29% | 16.22 | 1.18 |
| 01/29 | 1,260 | 1,271 | 1,246 | 1,255 | -1.26% | 372,900 | 857億6632万 | +0.88% | 15.82 | 1.15 |
| 01/28 | 1,283 | 1,286 | 1,260 | 1,271 | -1.01% | 239,200 | 868億5976万 | +2.25% | 16.02 | 1.16 |
| 01/27 | 1,270 | 1,292 | 1,267 | 1,284 | +1.42% | 287,800 | 877億4817万 | +3.55% | 16.18 | 1.18 |
| 01/26 | 1,229 | 1,268 | 1,220 | 1,266 | +3.01% | 285,300 | 865億1806万 | +2.34% | 15.95 | 1.16 |
| 01/23 | 1,238 | 1,243 | 1,223 | 1,229 | +0.41% | 295,000 | 839億8949万 | -0.49% | 15.49 | 1.13 |
| 01/22 | 1,235 | 1,241 | 1,216 | 1,224 | -0.89% | 235,700 | 836億4779万 | -0.89% | 15.42 | 1.12 |
| 01/21 | 1,215 | 1,247 | 1,207 | 1,235 | +1.65% | 325,700 | 843億9953万 | 0% | 15.56 | 1.13 |
| 01/20 | 1,205 | 1,233 | 1,202 | 1,215 | +1.25% | 320,100 | 830億3274万 | -1.62% | 15.31 | 1.11 |
| 01/19 | 1,205 | 1,213 | 1,190 | 1,200 | -0.41% | 243,200 | 820億764万 | -2.91% | 15.12 | 1.1 |
| 01/16 | 1,214 | 1,220 | 1,189 | 1,205 | -2.03% | 267,000 | 823億4934万 | -2.59% | 15.18 | 1.1 |
| 01/15 | 1,221 | 1,238 | 1,220 | 1,230 | +0.24% | 217,500 | 840億5783万 | -0.57% | 15.5 | 1.13 |
| 01/14 | 1,240 | 1,255 | 1,221 | 1,227 | -1.21% | 314,300 | 838億5281万 | -0.65% | 15.46 | 1.12 |
| 01/13 | 1,246 | 1,246 | 1,228 | 1,242 | -0.32% | 211,800 | 848億7791万 | +0.73% | 15.65 | 1.14 |
| 01/09 | 1,245 | 1,255 | 1,238 | 1,246 | +0.73% | 247,500 | 851億5127万 | +1.22% | 15.7 | 1.14 |
| 01/08 | 1,249 | 1,249 | 1,220 | 1,237 | +1.48% | 399,700 | 845億3621万 | +0.73% | 15.59 | 1.13 |
| 01/07 | 1,208 | 1,231 | 1,208 | 1,219 | -0.25% | 166,600 | 833億609万 | -0.49% | 15.36 | 1.12 |
| 01/06 | 1,234 | 1,245 | 1,222 | 1,222 | -2.94% | 272,500 | 835億1111万 | 0% | 15.4 | 1.12 |
| 01/05 | 1,274 | 1,281 | 1,256 | 1,259 | -0.94% | 225,300 | 860億3968万 | +3.37% | 15.87 | 1.15 |
| 2014 |
| 12/30 | 1,284 | 1,284 | 1,261 | 1,271 | -0.94% | 158,400 | 868億5976万 | +4.78% | 16.02 | 1.16 |
| 12/29 | 1,280 | 1,292 | 1,262 | 1,283 | +1.34% | 306,900 | 876億7984万 | +6.3% | 16.17 | 1.18 |
| 12/26 | 1,252 | 1,279 | 1,252 | 1,266 | +1.04% | 326,000 | 865億1806万 | +5.5% | 15.95 | 1.16 |
| 12/25 | 1,263 | 1,265 | 1,245 | 1,253 | -0.79% | 179,900 | 856億2964万 | +5.03% | 15.79 | 1.15 |
| 12/24 | 1,260 | 1,266 | 1,243 | 1,263 | +0.88% | 304,100 | 863億1304万 | +6.4% | 15.92 | 1.16 |
| 12/22 | 1,262 | 1,267 | 1,239 | 1,252 | -0.24% | 173,200 | 855億6130万 | +6.1% | 15.78 | 1.15 |
| 12/19 | 1,241 | 1,257 | 1,231 | 1,255 | +3.12% | 272,300 | 857億6632万 | +6.9% | 15.82 | 1.15 |
| 12/18 | 1,217 | 1,230 | 1,212 | 1,217 | +1.5% | 142,000 | 831億6941万 | +4.2% | 15.34 | 1.11 |
| 12/17 | 1,195 | 1,219 | 1,180 | 1,199 | -0.33% | 198,800 | 819億3930万 | +3.18% | 15.11 | 1.1 |
| 12/16 | 1,208 | 1,217 | 1,186 | 1,203 | -0.82% | 233,800 | 822億1266万 | +3.98% | 15.16 | 1.1 |
| 12/15 | 1,211 | 1,224 | 1,210 | 1,213 | -1.22% | 152,900 | 828億9606万 | +5.3% | 15.29 | 1.11 |
| 12/12 | 1,217 | 1,240 | 1,209 | 1,228 | 0% | 280,500 | 839億2115万 | +7.06% | 15.47 | 1.13 |
| 12/11 | 1,210 | 1,240 | 1,202 | 1,228 | -0.97% | 213,100 | 839億2115万 | +7.62% | 15.47 | 1.13 |
| 12/10 | 1,220 | 1,243 | 1,214 | 1,240 | 0% | 257,200 | 847億4123万 | +9.25% | 15.63 | 1.14 |
| 12/09 | 1,210 | 1,268 | 1,210 | 1,240 | +0.81% | 372,000 | 847億4123万 | +9.83% | 15.63 | 1.14 |
| 12/08 | 1,222 | 1,230 | 1,203 | 1,230 | +2.5% | 322,900 | 840億5783万 | +9.53% | 15.5 | 1.13 |
| 12/05 | 1,185 | 1,203 | 1,169 | 1,200 | +1.1% | 291,100 | 820億764万 | +7.62% | 15.12 | 1.1 |
| 12/04 | 1,195 | 1,196 | 1,175 | 1,187 | +0.42% | 171,700 | 811億1922万 | +7.13% | 14.96 | 1.09 |
| 12/03 | 1,190 | 1,193 | 1,178 | 1,182 | -0.84% | 149,100 | 807億7753万 | +7.26% | 14.9 | 1.08 |
| 12/02 | 1,167 | 1,195 | 1,152 | 1,192 | +1.97% | 276,400 | 814億6092万 | +8.76% | 15.02 | 1.09 |
| 12/01 | 1,169 | 1,179 | 1,163 | 1,169 | +0.86% | 150,200 | 798億8911万 | +7.35% | 14.73 | 1.07 |
| 11/28 | 1,148 | 1,168 | 1,146 | 1,159 | +1.85% | 267,800 | 792億571万 | +7.02% | 14.61 | 1.06 |
| 11/27 | 1,133 | 1,150 | 1,127 | 1,138 | +0.35% | 231,300 | 777億7058万 | +5.66% | 14.34 | 1.04 |
| 11/26 | 1,136 | 1,140 | 1,122 | 1,134 | +0.18% | 174,200 | 774億9722万 | +5.78% | 14.29 | 1.04 |
| 11/25 | 1,124 | 1,139 | 1,124 | 1,132 | +0.8% | 265,600 | 773億6054万 | +5.99% | 14.27 | 1.04 |
| 11/21 | 1,089 | 1,128 | 1,088 | 1,123 | +2.09% | 312,000 | 767億4548万 | +5.74% | 14.15 | 1.03 |
| 11/20 | 1,086 | 1,106 | 1,086 | 1,100 | +0.92% | 127,300 | 751億7367万 | +3.97% | 13.86 | 1.01 |
| 11/19 | 1,100 | 1,114 | 1,090 | 1,090 | -1.27% | 124,000 | 744億9027万 | +3.32% | 13.74 | 1 |
| 11/18 | 1,095 | 1,108 | 1,095 | 1,104 | +2.13% | 151,300 | 754億4703万 | +4.94% | 13.91 | 1.01 |
| 11/17 | 1,105 | 1,109 | 1,077 | 1,081 | -2.88% | 181,700 | 738億7522万 | +2.85% | 13.62 | 0.99 |
| 11/14 | 1,110 | 1,118 | 1,099 | 1,113 | +2.11% | 361,700 | 760億6209万 | +6% | 14.03 | 1.02 |
| 11/13 | 1,081 | 1,092 | 1,076 | 1,090 | +0.83% | 152,900 | 744億9027万 | +3.91% | 13.74 | 1 |
| 11/12 | 1,100 | 1,143 | 1,073 | 1,081 | +0.28% | 657,900 | 738億7522万 | +3.05% | 13.62 | 0.99 |
| 11/11 | 1,080 | 1,085 | 1,071 | 1,078 | +0.65% | 202,000 | 736億7020万 | +2.76% | 13.58 | 0.99 |
| 11/10 | 1,065 | 1,076 | 1,060 | 1,071 | -0.37% | 183,200 | 731億9182万 | +2.1% | 13.5 | 0.98 |
| 11/07 | 1,082 | 1,086 | 1,073 | 1,075 | -0.74% | 174,000 | 734億6518万 | +2.48% | 13.55 | 0.98 |
| 11/06 | 1,091 | 1,100 | 1,079 | 1,083 | -0.73% | 232,000 | 740億1189万 | +3.14% | 13.65 | 0.99 |
| 11/05 | 1,087 | 1,096 | 1,083 | 1,091 | +0.28% | 279,200 | 745億5861万 | +3.81% | 13.75 | 1 |
| 11/04 | 1,110 | 1,110 | 1,075 | 1,088 | +1.21% | 332,200 | 743億5359万 | +3.42% | 13.71 | 1 |
| 10/31 | 1,049 | 1,079 | 1,047 | 1,075 | +3.76% | 302,700 | 734億6518万 | +2.19% | 13.55 | 0.98 |
