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 | 3,215 | 3,285 | 3,205 | 3,250 | +0.78% | 66,800 | 467億5291万 | -1.57% | 14.51 | 2.1 |
| 03/30 | 3,280 | 3,300 | 3,200 | 3,225 | -2.71% | 83,600 | 463億9327万 | -2.27% | 14.39 | 2.08 |
| 03/27 | 3,310 | 3,350 | 3,290 | 3,315 | -1.78% | 76,700 | 476億8796万 | +0.48% | 14.8 | 2.14 |
| 03/26 | 3,400 | 3,400 | 3,355 | 3,375 | -0.15% | 100,300 | 485億5109万 | +2.33% | 15.06 | 2.18 |
| 03/25 | 3,370 | 3,395 | 3,350 | 3,380 | +1.05% | 51,700 | 486億2302万 | +2.61% | 15.09 | 2.18 |
| 03/24 | 3,375 | 3,380 | 3,330 | 3,345 | -0.89% | 49,100 | 481億1953万 | +1.55% | 14.93 | 2.16 |
| 03/23 | 3,280 | 3,385 | 3,280 | 3,375 | +2.9% | 68,600 | 485億5109万 | +2.52% | 15.06 | 2.18 |
| 03/20 | 3,255 | 3,290 | 3,250 | 3,280 | +0.77% | 33,200 | 471億8447万 | -0.15% | 14.64 | 2.12 |
| 03/19 | 3,240 | 3,260 | 3,220 | 3,255 | -0.61% | 57,800 | 468億2483万 | -0.88% | 14.53 | 2.1 |
| 03/18 | 3,255 | 3,300 | 3,230 | 3,275 | -1.95% | 95,900 | 471億1254万 | -0.3% | 14.62 | 2.11 |
| 03/17 | 3,395 | 3,410 | 3,340 | 3,340 | -1.33% | 44,600 | 480億4760万 | +1.67% | 14.91 | 2.15 |
| 03/16 | 3,350 | 3,405 | 3,350 | 3,385 | +1.35% | 61,400 | 486億9495万 | +3.14% | 15.11 | 2.18 |
| 03/13 | 3,335 | 3,385 | 3,315 | 3,340 | +0.6% | 70,300 | 480億4760万 | +1.95% | 14.91 | 2.15 |
| 03/12 | 3,315 | 3,350 | 3,315 | 3,320 | +0.15% | 44,000 | 477億5989万 | +1.19% | 14.82 | 2.14 |
| 03/11 | 3,380 | 3,380 | 3,315 | 3,315 | -2.5% | 62,700 | 476億8796万 | +0.73% | 14.8 | 2.14 |
| 03/10 | 3,445 | 3,460 | 3,380 | 3,400 | -0.44% | 61,000 | 489億1073万 | +3.09% | 15.18 | 2.19 |
| 03/09 | 3,340 | 3,445 | 3,310 | 3,415 | +2.09% | 85,400 | 491億2652万 | +3.39% | 15.24 | 2.2 |
| 03/06 | 3,265 | 3,345 | 3,255 | 3,345 | +3.72% | 82,100 | 481億1953万 | +1.15% | 14.93 | 2.16 |
| 03/05 | 3,265 | 3,270 | 3,220 | 3,225 | -1.07% | 41,200 | 463億9327万 | -2.69% | 14.39 | 2.08 |
| 03/04 | 3,270 | 3,280 | 3,240 | 3,260 | +0.77% | 47,900 | 468億9676万 | -2.04% | 14.55 | 2.1 |
| 03/03 | 3,265 | 3,285 | 3,230 | 3,235 | -0.92% | 54,600 | 465億3712万 | -3.23% | 14.44 | 2.09 |
| 03/02 | 3,230 | 3,275 | 3,230 | 3,265 | +1.71% | 74,300 | 469億6869万 | -2.8% | 14.57 | 2.11 |
| 02/27 | 3,220 | 3,225 | 3,190 | 3,210 | 0% | 96,600 | 461億7749万 | -4.83% | 14.33 | 2.07 |
| 02/26 | 3,215 | 3,225 | 3,210 | 3,210 | +0.16% | 72,400 | 461億7749万 | -5.2% | 14.33 | 2.07 |
| 02/25 | 3,230 | 3,285 | 3,200 | 3,205 | +0.16% | 96,700 | 461億556万 | -5.74% | 14.31 | 2.07 |
| 02/24 | 3,220 | 3,235 | 3,190 | 3,200 | -0.47% | 95,400 | 460億3363万 | -6.3% | 14.28 | 2.06 |
| 02/23 | 3,270 | 3,280 | 3,205 | 3,215 | -1.68% | 108,100 | 462億4941万 | -6.21% | 14.35 | 2.07 |
| 02/20 | 3,300 | 3,315 | 3,240 | 3,270 | -0.76% | 76,400 | 470億4062万 | -4.91% | 14.6 | 2.11 |
| 02/19 | 3,350 | 3,375 | 3,265 | 3,295 | -2.37% | 97,300 | 474億25万 | -4.52% | 14.71 | 2.13 |
| 02/18 | 3,295 | 3,390 | 3,295 | 3,375 | +2.9% | 82,800 | 485億5109万 | -2.43% | 15.06 | 2.18 |
| 02/17 | 3,235 | 3,295 | 3,210 | 3,280 | +1.86% | 56,800 | 471億8447万 | -5.37% | 14.64 | 2.12 |
| 02/16 | 3,245 | 3,285 | 3,220 | 3,220 | -0.77% | 42,900 | 463億2134万 | -7.47% | 14.37 | 2.08 |
| 02/13 | 3,255 | 3,275 | 3,205 | 3,245 | -0.76% | 62,100 | 466億8098万 | -7.29% | 14.48 | 2.09 |
| 02/12 | 3,360 | 3,360 | 3,265 | 3,270 | -0.46% | 49,500 | 470億4062万 | -7.23% | 14.6 | 2.11 |
| 02/10 | 3,265 | 3,300 | 3,230 | 3,285 | +0.31% | 56,100 | 472億5640万 | -7.46% | 14.66 | 2.12 |
| 02/09 | 3,250 | 3,280 | 3,160 | 3,275 | +1.39% | 133,200 | 471億1254万 | -8.49% | 14.62 | 2.11 |
| 02/06 | 3,120 | 3,280 | 3,020 | 3,230 | -6.78% | 325,400 | 464億6520万 | -10.48% | 14.42 | 2.08 |
| 02/05 | 3,565 | 3,565 | 3,465 | 3,465 | -2.94% | 91,700 | 498億4579万 | -4.83% | 15.47 | 2.24 |
| 02/04 | 3,500 | 3,580 | 3,500 | 3,570 | +2.29% | 51,500 | 513億5627万 | -2.59% | 15.93 | 2.3 |
| 02/03 | 3,500 | 3,510 | 3,455 | 3,490 | -0.57% | 68,000 | 502億543万 | -5.24% | 15.58 | 2.25 |
| 02/02 | 3,500 | 3,560 | 3,455 | 3,510 | -0.28% | 58,700 | 504億9314万 | -5.21% | 15.67 | 2.26 |
| 01/30 | 3,520 | 3,550 | 3,510 | 3,520 | +0.14% | 50,500 | 506億3699万 | -5.45% | 15.71 | 2.27 |
| 01/29 | 3,545 | 3,570 | 3,500 | 3,515 | -1.82% | 59,000 | 505億6507万 | -6.07% | 15.69 | 2.27 |
| 01/28 | 3,645 | 3,645 | 3,565 | 3,580 | -1.78% | 53,700 | 515億12万 | -4.81% | 15.98 | 2.31 |
| 01/27 | 3,630 | 3,645 | 3,570 | 3,645 | +0.69% | 41,300 | 524億3518万 | -3.37% | 16.27 | 2.35 |
| 01/26 | 3,635 | 3,635 | 3,585 | 3,620 | -0.14% | 31,000 | 520億7554万 | -4.31% | 16.16 | 2.34 |
| 01/23 | 3,595 | 3,650 | 3,570 | 3,625 | +2.55% | 46,500 | 521億4747万 | -4.61% | 16.18 | 2.34 |
| 01/22 | 3,555 | 3,560 | 3,485 | 3,535 | -0.7% | 36,600 | 508億5278万 | -7.36% | 15.78 | 2.28 |
| 01/21 | 3,605 | 3,605 | 3,555 | 3,560 | -0.56% | 27,000 | 512億1241万 | -7.15% | 15.89 | 2.3 |
| 01/20 | 3,525 | 3,595 | 3,520 | 3,580 | +1.56% | 47,200 | 515億12万 | -7.13% | 15.98 | 2.31 |
| 01/19 | 3,505 | 3,535 | 3,480 | 3,525 | +1% | 44,200 | 507億892万 | -9.13% | 15.73 | 2.27 |
| 01/16 | 3,530 | 3,535 | 3,445 | 3,490 | -2.24% | 60,500 | 502億543万 | -10.74% | 15.58 | 2.25 |
| 01/15 | 3,500 | 3,585 | 3,500 | 3,570 | +2% | 41,200 | 513億5627万 | -9.39% | 15.93 | 2.3 |
| 01/14 | 3,525 | 3,530 | 3,495 | 3,500 | -0.99% | 50,700 | 503億4928万 | -11.77% | 15.62 | 2.26 |
| 01/13 | 3,600 | 3,610 | 3,505 | 3,535 | -3.15% | 83,800 | 508億5278万 | -11.54% | 15.78 | 2.28 |
| 01/09 | 3,720 | 3,745 | 3,615 | 3,650 | -1.88% | 133,300 | 525億711万 | -9.25% | 16.29 | 2.35 |
| 01/08 | 3,855 | 3,875 | 3,695 | 3,720 | -3.5% | 210,300 | 535億1410万 | -7.99% | 16.6 | 2.4 |
| 01/07 | 3,875 | 3,890 | 3,850 | 3,855 | -0.9% | 30,600 | 554億5614万 | -5.05% | 17.21 | 2.49 |
| 01/06 | 3,925 | 3,935 | 3,880 | 3,890 | -2.99% | 49,000 | 559億5963万 | -4.45% | 17.36 | 2.51 |
| 01/05 | 4,005 | 4,035 | 3,965 | 4,010 | +0.12% | 42,000 | 576億8589万 | -1.79% | 17.9 | 2.59 |
| 2014 |
| 12/30 | 4,015 | 4,050 | 3,975 | 4,005 | -1.48% | 30,100 | 576億1397万 | -2.17% | 17.88 | 2.58 |
| 12/29 | 4,085 | 4,090 | 3,940 | 4,065 | -0.12% | 53,700 | 584億7710万 | -1.05% | 18.14 | 2.62 |
| 12/26 | 4,010 | 4,125 | 4,010 | 4,070 | +1.37% | 46,100 | 585億4902万 | -1.21% | 18.17 | 2.63 |
| 12/25 | 3,990 | 4,045 | 3,985 | 4,015 | +0.63% | 26,000 | 577億5782万 | -2.74% | 17.92 | 2.59 |
| 12/24 | 4,005 | 4,030 | 3,980 | 3,990 | -0.25% | 36,400 | 573億9818万 | -3.6% | 17.81 | 2.57 |
| 12/22 | 4,000 | 4,020 | 3,955 | 4,000 | 0% | 34,100 | 575億4204万 | -3.45% | 17.85 | 2.58 |
| 12/19 | 4,080 | 4,085 | 3,980 | 4,000 | +0.5% | 40,600 | 575億4204万 | -3.68% | 17.85 | 2.58 |
| 12/18 | 3,960 | 4,030 | 3,955 | 3,980 | +2.98% | 46,100 | 572億5433万 | -4.3% | 17.76 | 2.57 |
| 12/17 | 3,910 | 3,960 | 3,865 | 3,865 | -1.28% | 68,300 | 556億 | -7.11% | 17.25 | 2.49 |
| 12/16 | 4,000 | 4,000 | 3,880 | 3,915 | -3.45% | 75,400 | 563億1927万 | -6.12% | 17.47 | 2.53 |
| 12/15 | 4,010 | 4,085 | 3,955 | 4,055 | +1.12% | 54,700 | 583億3324万 | -3.04% | 18.1 | 2.62 |
| 12/12 | 4,020 | 4,050 | 3,995 | 4,010 | +0.12% | 62,000 | 576億8589万 | -4.32% | 17.9 | 2.59 |
| 12/11 | 4,010 | 4,050 | 3,990 | 4,005 | -1.84% | 70,800 | 576億1397万 | -5.07% | 17.88 | 2.58 |
| 12/10 | 4,045 | 4,100 | 4,040 | 4,080 | -2.16% | 47,500 | 586億9288万 | -3.89% | 18.21 | 2.63 |
| 12/09 | 4,250 | 4,265 | 4,150 | 4,170 | -3.36% | 75,400 | 599億8758万 | -2.39% | 18.61 | 2.69 |
| 12/08 | 4,300 | 4,320 | 4,265 | 4,315 | +2.01% | 53,500 | 620億7347万 | +0.51% | 19.26 | 2.78 |
| 12/05 | 4,245 | 4,290 | 4,200 | 4,230 | -0.35% | 75,900 | 608億5071万 | -1.67% | 18.88 | 2.73 |
| 12/04 | 4,225 | 4,260 | 4,220 | 4,245 | +0.35% | 58,100 | 610億6649万 | -1.46% | 18.95 | 2.74 |
| 12/03 | 4,200 | 4,260 | 4,200 | 4,230 | +0.95% | 56,500 | 608億5071万 | -1.86% | 18.88 | 2.73 |
| 12/02 | 4,185 | 4,195 | 4,150 | 4,190 | +0.36% | 45,700 | 602億7529万 | -2.87% | 18.7 | 2.7 |
| 12/01 | 4,205 | 4,255 | 4,145 | 4,175 | +0.72% | 52,600 | 600億5950万 | -3.36% | 18.63 | 2.69 |
| 11/28 | 4,110 | 4,160 | 4,110 | 4,145 | +0.85% | 69,300 | 596億2794万 | -4.1% | 18.5 | 2.67 |
| 11/27 | 4,150 | 4,165 | 4,100 | 4,110 | -1.91% | 97,900 | 591億2445万 | -5.04% | 18.34 | 2.65 |
| 11/26 | 4,315 | 4,330 | 4,175 | 4,190 | -2.22% | 104,800 | 602億7529万 | -3.19% | 18.7 | 2.7 |
| 11/25 | 4,430 | 4,430 | 4,275 | 4,285 | -1.95% | 89,300 | 616億4191万 | -1.06% | 19.13 | 2.76 |
| 11/21 | 4,425 | 4,425 | 4,270 | 4,370 | +0.11% | 67,100 | 628億6468万 | +1.16% | 19.51 | 2.82 |
| 11/20 | 4,340 | 4,395 | 4,295 | 4,365 | +2.22% | 84,000 | 627億9275万 | +1.25% | 19.48 | 2.82 |
| 11/19 | 4,285 | 4,330 | 4,270 | 4,270 | -0.35% | 108,600 | 614億2613万 | -0.88% | 19.06 | 2.75 |
| 11/18 | 4,060 | 4,310 | 4,060 | 4,285 | +4.77% | 144,200 | 616億4191万 | -0.49% | 19.13 | 2.76 |
| 11/17 | 4,270 | 4,295 | 4,080 | 4,090 | -3.76% | 91,500 | 588億3673万 | -5.04% | 18.26 | 2.64 |
| 11/14 | 4,140 | 4,280 | 4,140 | 4,250 | +2.66% | 136,200 | 611億3842万 | -1.62% | 18.97 | 2.74 |
| 11/13 | 4,025 | 4,140 | 3,990 | 4,140 | +2.6% | 85,100 | 595億5601万 | -4.3% | 18.48 | 2.67 |
| 11/12 | 4,105 | 4,200 | 4,020 | 4,035 | -1.71% | 110,000 | 580億4553万 | -7.13% | 18.01 | 2.6 |
| 11/11 | 4,200 | 4,220 | 4,090 | 4,105 | -2.26% | 177,700 | 590億5252万 | -5.98% | 18.32 | 2.65 |
| 11/10 | 4,225 | 4,250 | 4,170 | 4,200 | -2.21% | 102,400 | 604億1914万 | -4.22% | 18.75 | 2.71 |
| 11/07 | 4,340 | 4,410 | 4,205 | 4,295 | -8.42% | 258,300 | 617億8576万 | -2.3% | 19.17 | 2.77 |
| 11/06 | 4,685 | 4,770 | 4,615 | 4,690 | +0.64% | 71,400 | 674億6804万 | +6.47% | 20.93 | 3.03 |
| 11/05 | 4,720 | 4,760 | 4,605 | 4,660 | -2.31% | 73,100 | 670億3648万 | +5.96% | 20.8 | 3.01 |
| 11/04 | 4,780 | 4,815 | 4,700 | 4,770 | +1.81% | 109,800 | 686億1888万 | +8.68% | 21.29 | 3.08 |
| 10/31 | 4,615 | 4,735 | 4,560 | 4,685 | +3.08% | 95,900 | 673億9611万 | +6.96% | 20.91 | 3.02 |
