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 | 3,140 | 3,190 | 2,995 | 3,000 | -2.28% | 291,700 | 807億9315万 | +0.07% | 16.52 | 1.32 |
| 03/30 | 3,065 | 3,110 | 3,015 | 3,070 | 0% | 236,500 | 826億7832万 | +2.61% | 16.91 | 1.35 |
| 03/27 | 2,984 | 3,140 | 2,980 | 3,070 | +3.12% | 501,700 | 826億7832万 | +2.74% | 16.91 | 1.35 |
| 03/26 | 3,110 | 3,125 | 2,965 | 2,977 | -5.79% | 606,000 | 801億7373万 | -0.13% | 16.39 | 1.31 |
| 03/25 | 3,150 | 3,330 | 3,135 | 3,160 | +1.28% | 611,600 | 851億212万 | +6.25% | 17.4 | 1.39 |
| 03/24 | 3,090 | 3,165 | 3,080 | 3,120 | +0.16% | 205,600 | 840億2487万 | +5.76% | 17.18 | 1.37 |
| 03/23 | 3,155 | 3,155 | 3,070 | 3,115 | -0.95% | 205,900 | 732億2123万 | +6.46% | 14.96 | 1.19 |
| 03/20 | 3,205 | 3,210 | 3,085 | 3,145 | -0.94% | 182,800 | 739億2641万 | +8.45% | 15.1 | 1.2 |
| 03/19 | 3,205 | 3,280 | 3,145 | 3,175 | -2.31% | 292,700 | 746億3159万 | +10.78% | 15.25 | 1.21 |
| 03/18 | 3,050 | 3,250 | 3,040 | 3,250 | +7.44% | 566,400 | 763億9454万 | +14.84% | 15.61 | 1.24 |
| 03/17 | 3,030 | 3,065 | 2,996 | 3,025 | +1.24% | 222,400 | 711億569万 | +8.38% | 14.53 | 1.16 |
| 03/16 | 3,030 | 3,035 | 2,975 | 2,988 | -1.87% | 257,700 | 702億3597万 | +8.26% | 14.35 | 1.14 |
| 03/13 | 3,080 | 3,090 | 3,020 | 3,045 | -0.16% | 275,400 | 715億7581万 | +11.54% | 14.62 | 1.16 |
| 03/12 | 2,997 | 3,080 | 2,985 | 3,050 | +2.52% | 357,000 | 716億9334万 | +13.13% | 14.65 | 1.17 |
| 03/11 | 2,900 | 2,993 | 2,878 | 2,975 | +1.88% | 369,900 | 699億3039万 | +11.84% | 14.29 | 1.14 |
| 03/10 | 2,919 | 2,945 | 2,888 | 2,920 | +0.62% | 213,700 | 686億3756万 | +11.11% | 14.02 | 1.12 |
| 03/09 | 2,878 | 2,922 | 2,852 | 2,902 | -0.89% | 210,700 | 682億1445万 | +11.57% | 13.94 | 1.11 |
| 03/06 | 2,865 | 2,964 | 2,850 | 2,928 | +3.06% | 431,200 | 688億2561万 | +13.71% | 14.06 | 1.12 |
| 03/05 | 2,870 | 2,879 | 2,803 | 2,841 | -2.71% | 373,200 | 667億8058万 | +11.94% | 13.64 | 1.09 |
| 03/04 | 2,907 | 2,947 | 2,868 | 2,920 | -0.51% | 276,200 | 686億3756万 | +16.71% | 14.02 | 1.12 |
| 03/03 | 2,910 | 2,995 | 2,910 | 2,935 | +1.03% | 695,800 | 689億9015万 | +19.16% | 14.09 | 1.12 |
| 03/02 | 2,891 | 2,928 | 2,840 | 2,905 | +1.33% | 474,500 | 682億8497万 | +19.89% | 13.95 | 1.11 |
| 02/27 | 2,798 | 2,893 | 2,798 | 2,867 | +3.02% | 387,700 | 673億9174万 | +20.26% | 13.77 | 1.1 |
| 02/26 | 2,819 | 2,845 | 2,780 | 2,783 | -0.46% | 391,200 | 654億1723万 | +18.63% | 13.36 | 1.06 |
| 02/25 | 2,823 | 2,860 | 2,776 | 2,796 | -1.89% | 601,400 | 657億2281万 | +20.99% | 13.43 | 1.07 |
| 02/24 | 2,919 | 2,960 | 2,830 | 2,850 | -4.01% | 1,079,000 | 669億9214万 | +25.11% | 13.69 | 1.09 |
| 02/23 | 2,852 | 2,969 | 2,850 | 2,969 | +2.95% | 1,002,300 | 697億8935万 | +32.49% | 14.26 | 1.14 |
| 02/20 | 2,811 | 2,930 | 2,795 | 2,884 | +2.85% | 1,410,900 | 677億9134万 | +31.15% | 13.85 | 1.1 |
| 02/19 | 2,810 | 2,875 | 2,664 | 2,804 | +9.53% | 2,048,400 | 659億1086万 | +29.75% | 13.47 | 1.07 |
| 02/18 | 2,558 | 2,659 | 2,541 | 2,560 | +1.43% | 776,900 | 601億7539万 | +20.53% | 12.29 | 0.98 |
| 02/17 | 2,450 | 2,537 | 2,394 | 2,524 | +2.19% | 504,600 | 593億2918万 | +20.31% | 12.12 | 0.97 |
| 02/16 | 2,300 | 2,483 | 2,284 | 2,470 | +8.48% | 924,600 | 580億5985万 | +19.04% | 11.86 | 0.94 |
| 02/13 | 2,293 | 2,340 | 2,272 | 2,277 | -0.09% | 429,700 | 535億2319万 | +10.7% | 10.93 | 0.87 |
| 02/12 | 2,299 | 2,310 | 2,275 | 2,279 | -0.04% | 302,900 | 535億7020万 | +11.44% | 10.94 | 0.87 |
| 02/10 | 2,260 | 2,287 | 2,230 | 2,280 | +1.15% | 318,500 | 535億9371万 | +12.15% | 10.95 | 0.87 |
| 02/09 | 2,250 | 2,297 | 2,219 | 2,254 | +1.26% | 326,000 | 529億8255万 | +11.31% | 10.82 | 0.86 |
| 02/06 | 2,225 | 2,235 | 2,193 | 2,226 | +1.41% | 197,700 | 523億2438万 | +10.25% | 10.69 | 0.85 |
| 02/05 | 2,188 | 2,240 | 2,173 | 2,195 | +1.29% | 303,700 | 515億9570万 | +8.88% | 10.54 | 0.84 |
| 02/04 | 2,220 | 2,230 | 2,139 | 2,167 | -0.18% | 468,900 | 509億3753万 | +7.54% | 10.41 | 0.83 |
| 02/03 | 2,299 | 2,301 | 2,120 | 2,171 | -3.47% | 561,100 | 510億3155万 | +7.85% | 10.43 | 0.83 |
| 02/02 | 2,244 | 2,275 | 2,210 | 2,249 | +0.72% | 503,200 | 528億6502万 | +11.78% | 10.8 | 0.86 |
| 01/30 | 2,300 | 2,327 | 2,199 | 2,233 | +11.26% | 2,114,100 | 524億8893万 | +11.43% | 10.72 | 0.85 |
| 01/29 | 1,964 | 2,015 | 1,932 | 2,007 | +2.71% | 299,700 | 471億7657万 | +0.55% | 9.64 | 0.77 |
| 01/28 | 1,936 | 1,963 | 1,913 | 1,954 | +0.31% | 148,600 | 459億3075万 | -2.2% | 9.38 | 0.75 |
| 01/27 | 1,944 | 1,964 | 1,936 | 1,948 | +1.09% | 174,700 | 457億8971万 | -2.6% | 9.35 | 0.75 |
| 01/26 | 1,931 | 1,955 | 1,909 | 1,927 | +0.1% | 169,800 | 452億9609万 | -3.79% | 9.25 | 0.74 |
| 01/23 | 1,930 | 1,933 | 1,881 | 1,925 | +0.89% | 239,500 | 452億4907万 | -4.13% | 9.24 | 0.74 |
| 01/22 | 1,911 | 1,925 | 1,873 | 1,908 | -0.1% | 118,300 | 448億4947万 | -5.36% | 9.16 | 0.73 |
| 01/21 | 1,987 | 1,987 | 1,905 | 1,910 | -3.88% | 297,000 | 448億9648万 | -5.54% | 9.17 | 0.73 |
| 01/20 | 1,925 | 1,990 | 1,911 | 1,987 | +3.01% | 209,400 | 467億645万 | -2.02% | 9.54 | 0.76 |
| 01/19 | 1,928 | 1,937 | 1,891 | 1,929 | +1.1% | 208,000 | 453億4310万 | -5.16% | 9.26 | 0.74 |
| 01/16 | 1,890 | 1,910 | 1,872 | 1,908 | -1.04% | 174,800 | 448億4947万 | -6.65% | 9.16 | 0.73 |
| 01/15 | 1,890 | 1,942 | 1,875 | 1,928 | +2.23% | 218,000 | 453億1959万 | -6.18% | 9.26 | 0.74 |
| 01/14 | 1,905 | 1,919 | 1,876 | 1,886 | -1.1% | 99,700 | 443億3234万 | -8.76% | 9.06 | 0.72 |
| 01/13 | 1,920 | 1,929 | 1,863 | 1,907 | -2.51% | 342,900 | 448億2597万 | -8.27% | 9.16 | 0.73 |
| 01/09 | 2,001 | 2,006 | 1,950 | 1,956 | -2.73% | 268,700 | 459億7776万 | -6.37% | 9.39 | 0.75 |
| 01/08 | 1,995 | 2,041 | 1,995 | 2,011 | +1.31% | 235,700 | 472億7059万 | -4.1% | 9.66 | 0.77 |
| 01/07 | 1,972 | 2,004 | 1,945 | 1,985 | +0.25% | 283,600 | 466億5943万 | -5.48% | 9.53 | 0.76 |
| 01/06 | 2,020 | 2,020 | 1,974 | 1,980 | -3.98% | 343,900 | 465億4190万 | -5.85% | 9.51 | 0.76 |
| 01/05 | 2,101 | 2,114 | 2,051 | 2,062 | -3.01% | 373,000 | 484億6940万 | -2.14% | 9.9 | 0.79 |
| 2014 |
| 12/30 | 2,152 | 2,153 | 2,108 | 2,126 | -0.98% | 129,100 | 499億7378万 | +0.95% | 10.21 | 0.81 |
| 12/29 | 2,162 | 2,178 | 2,113 | 2,147 | -0.37% | 178,200 | 504億6741万 | +2.34% | 10.31 | 0.82 |
| 12/26 | 2,150 | 2,160 | 2,117 | 2,155 | +1.17% | 132,500 | 506億5546万 | +3.36% | 10.35 | 0.82 |
| 12/25 | 2,131 | 2,185 | 2,125 | 2,130 | -0.88% | 260,800 | 500億6781万 | +2.8% | 10.23 | 0.81 |
| 12/24 | 2,062 | 2,153 | 2,062 | 2,149 | +5.29% | 497,000 | 505億1442万 | +4.22% | 10.32 | 0.82 |
| 12/22 | 2,065 | 2,068 | 2,011 | 2,041 | -0.1% | 147,600 | 479億7577万 | -0.34% | 9.8 | 0.78 |
| 12/19 | 2,090 | 2,092 | 2,036 | 2,043 | -0.24% | 186,600 | 480億2278万 | +0.05% | 9.81 | 0.78 |
| 12/18 | 2,080 | 2,099 | 2,045 | 2,048 | +2.09% | 268,300 | 481億4031万 | +0.79% | 9.83 | 0.78 |
| 12/17 | 1,980 | 2,021 | 1,972 | 2,006 | -0.4% | 212,000 | 471億5306万 | -0.79% | 9.63 | 0.77 |
| 12/16 | 2,020 | 2,070 | 2,009 | 2,014 | -2.19% | 271,400 | 473億4111万 | +0.05% | 9.67 | 0.77 |
| 12/15 | 2,115 | 2,128 | 2,058 | 2,059 | -2.65% | 189,800 | 483億9888万 | +2.69% | 9.89 | 0.79 |
| 12/12 | 2,097 | 2,144 | 2,088 | 2,115 | +2.22% | 360,000 | 497億1522万 | +6.07% | 10.16 | 0.81 |
| 12/11 | 2,010 | 2,100 | 2,010 | 2,069 | -0.05% | 589,000 | 486億3394万 | +4.49% | 9.94 | 0.79 |
| 12/10 | 2,062 | 2,100 | 2,056 | 2,070 | -2.17% | 555,700 | 486億5745万 | +5.08% | 9.94 | 0.79 |
| 12/09 | 2,150 | 2,170 | 2,110 | 2,116 | -3.2% | 424,900 | 497億3872万 | +7.96% | 10.16 | 0.81 |
| 12/08 | 2,201 | 2,213 | 2,122 | 2,186 | -0.05% | 783,500 | 513億8414万 | +12.45% | 10.5 | 0.84 |
| 12/05 | 2,187 | 2,198 | 2,128 | 2,187 | -2.02% | 1,358,500 | 514億765万 | +13.67% | 10.5 | 0.84 |
| 12/04 | 2,209 | 2,256 | 2,193 | 2,232 | +2.15% | 1,579,600 | 524億6542万 | +17.23% | 10.72 | 0.85 |
| 12/03 | 2,185 | 2,241 | 2,180 | 2,185 | +1.06% | 741,500 | 513億6064万 | +15.98% | 10.49 | 0.84 |
| 12/02 | 2,135 | 2,179 | 2,125 | 2,162 | +1.03% | 344,100 | 508億2000万 | +15.92% | 10.38 | 0.83 |
| 12/01 | 2,103 | 2,146 | 2,100 | 2,140 | +2% | 341,300 | 503億287万 | +15.86% | 10.28 | 0.82 |
| 11/28 | 2,077 | 2,110 | 2,075 | 2,098 | +1.75% | 304,000 | 493億1561万 | +14.64% | 10.07 | 0.8 |
| 11/27 | 2,047 | 2,067 | 2,020 | 2,062 | -0.39% | 411,000 | 484億6940万 | +14.11% | 9.9 | 0.79 |
| 11/26 | 2,046 | 2,077 | 2,043 | 2,070 | +1.22% | 417,000 | 486億5745万 | +16.03% | 9.94 | 0.79 |
| 11/25 | 1,933 | 2,050 | 1,930 | 2,045 | +6.9% | 975,200 | 480億6980万 | +16.13% | 9.82 | 0.78 |
| 11/21 | 1,845 | 1,916 | 1,842 | 1,913 | +4.88% | 542,300 | 449億6700万 | +10.26% | 9.19 | 0.73 |
| 11/20 | 1,850 | 1,864 | 1,822 | 1,824 | -0.49% | 265,100 | 428億7497万 | +6.29% | 8.76 | 0.7 |
| 11/19 | 1,870 | 1,872 | 1,832 | 1,833 | -2.03% | 369,900 | 430億8652万 | +7.7% | 8.8 | 0.7 |
| 11/18 | 1,835 | 1,877 | 1,833 | 1,871 | +3.89% | 348,600 | 439億7975万 | +10.91% | 8.98 | 0.72 |
| 11/17 | 1,902 | 1,902 | 1,799 | 1,801 | -4.66% | 476,300 | 423億3433万 | +7.65% | 8.65 | 0.69 |
| 11/14 | 1,880 | 1,923 | 1,831 | 1,889 | +4.08% | 785,900 | 444億286万 | +13.73% | 9.07 | 0.72 |
| 11/13 | 1,799 | 1,825 | 1,784 | 1,815 | +1.11% | 163,100 | 426億6341万 | +10.13% | 8.72 | 0.69 |
| 11/12 | 1,800 | 1,825 | 1,782 | 1,795 | +0.73% | 230,100 | 421億9329万 | +9.58% | 8.62 | 0.69 |
| 11/11 | 1,809 | 1,809 | 1,772 | 1,782 | -0.67% | 204,000 | 418億8771万 | +9.39% | 8.56 | 0.68 |
| 11/10 | 1,797 | 1,817 | 1,785 | 1,794 | +0.28% | 136,500 | 421億6979万 | +10.81% | 8.62 | 0.69 |
| 11/07 | 1,800 | 1,806 | 1,779 | 1,789 | +0.39% | 157,900 | 420億5226万 | +11.33% | 8.59 | 0.68 |
| 11/06 | 1,819 | 1,819 | 1,772 | 1,782 | -0.94% | 195,000 | 418億8771万 | +11.51% | 8.56 | 0.68 |
| 11/05 | 1,802 | 1,830 | 1,780 | 1,799 | -1.21% | 388,800 | 422億8732万 | +13.14% | 8.64 | 0.69 |
| 11/04 | 1,780 | 1,843 | 1,746 | 1,821 | +5.5% | 583,800 | 428億445万 | +15.03% | 8.74 | 0.7 |
| 10/31 | 1,675 | 1,750 | 1,675 | 1,726 | +2.74% | 754,300 | 405億7138万 | +9.73% | 8.29 | 0.66 |
