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 | 2,041 | 2,093 | 2,021 | 2,078 | +1.86% | 524,000 | 1108億4363万 | -1.09% | 16.1 | 0.94 |
| 03/30 | 2,032 | 2,050 | 2,000 | 2,040 | +0.49% | 477,100 | 1088億1666万 | -2.9% | 15.81 | 0.92 |
| 03/27 | 2,100 | 2,130 | 2,024 | 2,030 | -5.49% | 708,500 | 1082億8324万 | -3.43% | 15.73 | 0.92 |
| 03/26 | 2,194 | 2,206 | 2,147 | 2,148 | -3.11% | 287,800 | 1145億7754万 | +2.09% | 16.64 | 0.97 |
| 03/25 | 2,204 | 2,226 | 2,196 | 2,217 | +0.14% | 198,700 | 1182億5810万 | +5.52% | 17.18 | 1 |
| 03/24 | 2,210 | 2,238 | 2,206 | 2,214 | -0.49% | 304,200 | 1180億9808万 | +5.63% | 17.15 | 1 |
| 03/23 | 2,188 | 2,235 | 2,176 | 2,225 | +2.11% | 494,400 | 1186億8483万 | +6.46% | 17.24 | 1.01 |
| 03/20 | 2,107 | 2,179 | 2,099 | 2,179 | +3.76% | 588,100 | 1162億3112万 | +4.66% | 16.88 | 0.99 |
| 03/19 | 2,100 | 2,118 | 2,081 | 2,100 | -0.71% | 289,700 | 1120億1715万 | +1.2% | 16.27 | 0.95 |
| 03/18 | 2,107 | 2,118 | 2,100 | 2,115 | -0.38% | 227,000 | 1128億1727万 | +2.12% | 16.39 | 0.96 |
| 03/17 | 2,097 | 2,124 | 2,092 | 2,123 | +1.34% | 257,100 | 1132億4400万 | +2.81% | 16.45 | 0.96 |
| 03/16 | 2,085 | 2,096 | 2,079 | 2,095 | +0.67% | 167,600 | 1117億5044万 | +1.8% | 16.23 | 0.95 |
| 03/13 | 2,110 | 2,110 | 2,080 | 2,081 | -1.05% | 285,300 | 1110億366万 | +1.46% | 16.12 | 0.94 |
| 03/12 | 2,100 | 2,112 | 2,095 | 2,103 | +0.43% | 364,200 | 1121億7717万 | +2.84% | 16.29 | 0.95 |
| 03/11 | 2,074 | 2,111 | 2,070 | 2,094 | +2.2% | 559,200 | 1116億9710万 | +2.75% | 16.22 | 0.95 |
| 03/10 | 2,095 | 2,098 | 2,045 | 2,049 | -2.1% | 223,800 | 1092億9673万 | +0.84% | 15.88 | 0.93 |
| 03/09 | 2,080 | 2,099 | 2,073 | 2,093 | +0.24% | 327,900 | 1116億4375万 | +3.21% | 16.22 | 0.95 |
| 03/06 | 2,084 | 2,090 | 2,070 | 2,088 | +0.34% | 336,600 | 1113億7705万 | +3.16% | 16.18 | 0.94 |
| 03/05 | 2,075 | 2,098 | 2,062 | 2,081 | +0.43% | 333,300 | 1110億366万 | +2.92% | 16.12 | 0.94 |
| 03/04 | 2,030 | 2,078 | 2,021 | 2,072 | +1.47% | 203,100 | 1105億2358万 | +2.57% | 16.05 | 0.94 |
| 03/03 | 2,054 | 2,068 | 2,028 | 2,042 | -1.35% | 205,600 | 1089億2334万 | +1.14% | 15.82 | 0.92 |
| 03/02 | 2,058 | 2,080 | 2,043 | 2,070 | +0.53% | 122,600 | 1104億1690万 | +2.68% | 16.04 | 0.94 |
| 02/27 | 2,042 | 2,065 | 2,037 | 2,059 | +0.05% | 199,100 | 1098億3014万 | +2.39% | 15.95 | 0.93 |
| 02/26 | 2,050 | 2,070 | 2,041 | 2,058 | -0.34% | 121,900 | 1097億7680万 | +2.54% | 15.95 | 0.93 |
| 02/25 | 2,072 | 2,087 | 2,049 | 2,065 | -1.05% | 130,300 | 1101億5019万 | +3.04% | 16 | 0.93 |
| 02/24 | 2,063 | 2,124 | 2,053 | 2,087 | +0.63% | 922,400 | 1113億2371万 | +4.35% | 16.17 | 0.94 |
| 02/23 | 2,059 | 2,088 | 2,046 | 2,074 | +0.39% | 237,800 | 1106億3027万 | +4.12% | 16.07 | 0.94 |
| 02/20 | 2,055 | 2,067 | 2,023 | 2,066 | -0.91% | 333,500 | 1102億353万 | +4.24% | 16.01 | 0.93 |
| 02/19 | 2,077 | 2,090 | 2,062 | 2,085 | +0.19% | 335,000 | 1112億1702万 | +5.68% | 16.15 | 0.94 |
| 02/18 | 2,080 | 2,090 | 2,031 | 2,081 | +0.34% | 677,700 | 1110億366万 | +6.07% | 16.12 | 0.94 |
| 02/17 | 2,028 | 2,080 | 2,025 | 2,074 | +2.27% | 613,700 | 1106億3027万 | +6.36% | 16.07 | 0.94 |
| 02/16 | 1,990 | 2,040 | 1,990 | 2,028 | +1.71% | 249,600 | 1081億7656万 | +4.64% | 15.71 | 0.92 |
| 02/13 | 1,998 | 2,019 | 1,980 | 1,994 | -0.1% | 245,900 | 1063億6295万 | +3.37% | 15.45 | 0.9 |
| 02/12 | 1,998 | 2,024 | 1,987 | 1,996 | +1.58% | 251,000 | 1064億6963万 | +3.9% | 15.47 | 0.9 |
| 02/10 | 1,948 | 1,979 | 1,937 | 1,965 | +1.13% | 161,500 | 1048億1604万 | +2.66% | 15.22 | 0.89 |
| 02/09 | 1,950 | 1,959 | 1,920 | 1,943 | +0.94% | 252,400 | 1036億4253万 | +1.67% | 15.05 | 0.88 |
| 02/06 | 1,932 | 1,956 | 1,904 | 1,925 | +0.1% | 237,000 | 1026億8238万 | +0.89% | 14.91 | 0.87 |
| 02/05 | 1,929 | 1,936 | 1,915 | 1,923 | -0.88% | 125,600 | 1025億7570万 | +0.89% | 14.9 | 0.87 |
| 02/04 | 1,932 | 1,949 | 1,930 | 1,940 | +0.52% | 181,100 | 1034億8251万 | +1.89% | 15.03 | 0.88 |
| 02/03 | 1,942 | 1,960 | 1,925 | 1,930 | -1.13% | 123,300 | 1029億4909万 | +1.53% | 14.95 | 0.87 |
| 02/02 | 1,993 | 1,993 | 1,932 | 1,952 | -2.06% | 201,300 | 1041億2260万 | +2.74% | 15.12 | 0.88 |
| 01/30 | 2,058 | 2,075 | 1,982 | 1,993 | -3.02% | 416,100 | 1063億960万 | +4.89% | 15.44 | 0.9 |
| 01/29 | 2,039 | 2,077 | 2,027 | 2,055 | +1.03% | 765,500 | 1096億1678万 | +8.33% | 15.92 | 0.93 |
| 01/28 | 2,024 | 2,044 | 2,018 | 2,034 | +0.49% | 379,200 | 1084億9661万 | +7.56% | 15.76 | 0.92 |
| 01/27 | 1,990 | 2,030 | 1,990 | 2,024 | +2.22% | 575,500 | 1079億6319万 | +7.43% | 15.68 | 0.92 |
| 01/26 | 1,921 | 1,993 | 1,918 | 1,980 | +1.96% | 313,000 | 1056億1617万 | +5.43% | 15.34 | 0.9 |
| 01/23 | 1,965 | 1,980 | 1,922 | 1,942 | -1.12% | 208,100 | 1035億8919万 | +3.52% | 15.05 | 0.88 |
| 01/22 | 1,967 | 1,981 | 1,946 | 1,964 | -1.11% | 171,300 | 1047億6270万 | +4.58% | 15.22 | 0.89 |
| 01/21 | 1,966 | 1,999 | 1,954 | 1,986 | +1.02% | 457,300 | 1059億3621万 | +5.58% | 15.39 | 0.9 |
| 01/20 | 1,889 | 1,968 | 1,887 | 1,966 | +4.63% | 412,100 | 1048億6938万 | +4.46% | 15.23 | 0.89 |
| 01/19 | 1,858 | 1,899 | 1,852 | 1,879 | +3.36% | 435,400 | 1002億2867万 | -0.32% | 14.56 | 0.85 |
| 01/16 | 1,846 | 1,846 | 1,798 | 1,818 | -1.68% | 180,300 | 969億7484万 | -3.66% | 14.09 | 0.82 |
| 01/15 | 1,823 | 1,874 | 1,823 | 1,849 | +1.93% | 185,100 | 986億2843万 | -2.01% | 14.33 | 0.84 |
| 01/14 | 1,820 | 1,882 | 1,809 | 1,814 | +2.37% | 288,100 | 967億6148万 | -3.97% | 14.05 | 0.82 |
| 01/13 | 1,777 | 1,797 | 1,762 | 1,772 | -0.34% | 118,200 | 945億2113万 | -6.34% | 13.73 | 0.8 |
| 01/09 | 1,815 | 1,819 | 1,770 | 1,778 | -1.98% | 201,700 | 948億4118万 | -6.12% | 13.78 | 0.8 |
| 01/08 | 1,800 | 1,829 | 1,795 | 1,814 | +1.62% | 132,200 | 967億6148万 | -4.22% | 14.05 | 0.82 |
| 01/07 | 1,824 | 1,835 | 1,784 | 1,785 | -2.25% | 260,800 | 952億1457万 | -5.76% | 13.83 | 0.81 |
| 01/06 | 1,856 | 1,871 | 1,822 | 1,826 | -2.56% | 220,000 | 974億157万 | -3.59% | 14.15 | 0.83 |
| 01/05 | 1,912 | 1,912 | 1,871 | 1,874 | -0.69% | 155,400 | 999億6197万 | -1% | 14.52 | 0.85 |
| 2014 |
| 12/30 | 1,877 | 1,926 | 1,877 | 1,887 | +0.69% | 153,200 | 1006億5541万 | -0.11% | 14.62 | 0.85 |
| 12/29 | 1,880 | 1,895 | 1,860 | 1,874 | +0.43% | 112,100 | 999億6197万 | -0.64% | 14.52 | 0.85 |
| 12/26 | 1,865 | 1,881 | 1,861 | 1,866 | +0.05% | 120,400 | 995億3523万 | -0.9% | 14.46 | 0.84 |
| 12/25 | 1,908 | 1,909 | 1,859 | 1,865 | -2.3% | 285,200 | 994億8189万 | -0.75% | 14.45 | 0.84 |
| 12/24 | 1,980 | 1,980 | 1,896 | 1,909 | -1.95% | 185,900 | 1018億2892万 | +1.76% | 14.79 | 0.86 |
| 12/22 | 1,944 | 1,980 | 1,936 | 1,947 | +1.41% | 253,700 | 1038億5590万 | +4.12% | 15.09 | 0.88 |
| 12/19 | 1,909 | 1,947 | 1,887 | 1,920 | +1.48% | 270,500 | 1024億1568万 | +3% | 14.88 | 0.87 |
| 12/18 | 1,900 | 1,925 | 1,882 | 1,892 | +1.28% | 302,100 | 1009億2211万 | +1.83% | 14.66 | 0.86 |
| 12/17 | 1,876 | 1,891 | 1,867 | 1,868 | -1.01% | 158,900 | 996億4192万 | +0.81% | 14.47 | 0.84 |
| 12/16 | 1,902 | 1,918 | 1,884 | 1,887 | -2.02% | 172,000 | 1006億5541万 | +2.06% | 14.62 | 0.85 |
| 12/15 | 1,949 | 1,952 | 1,911 | 1,926 | -3.17% | 238,100 | 1027億3572万 | +4.5% | 14.92 | 0.87 |
| 12/12 | 2,020 | 2,048 | 1,982 | 1,989 | -2.07% | 574,100 | 1060億9624万 | +8.39% | 15.41 | 0.9 |
| 12/11 | 2,015 | 2,054 | 2,000 | 2,031 | +0.3% | 544,600 | 1083億3658万 | +11.35% | 15.74 | 0.92 |
| 12/10 | 1,999 | 2,048 | 1,973 | 2,025 | -0.44% | 730,500 | 1080億1653万 | +11.75% | 15.69 | 0.92 |
| 12/09 | 1,900 | 2,035 | 1,890 | 2,034 | +5.55% | 1,551,400 | 1084億9661万 | +13.13% | 15.76 | 0.92 |
| 12/08 | 1,851 | 1,928 | 1,847 | 1,927 | +5.47% | 1,149,000 | 1027億8907万 | +8.02% | 14.93 | 0.87 |
| 12/05 | 1,859 | 1,873 | 1,808 | 1,827 | -3.28% | 774,500 | 974億5492万 | +2.99% | 14.16 | 0.83 |
| 12/04 | 1,896 | 1,904 | 1,845 | 1,889 | -0.53% | 746,200 | 1007億6209万 | +6.78% | 14.64 | 0.85 |
| 12/03 | 1,800 | 1,919 | 1,800 | 1,899 | +5.5% | 1,288,100 | 1012億9550万 | +7.84% | 14.71 | 0.86 |
| 12/02 | 1,788 | 1,807 | 1,787 | 1,800 | +0.67% | 148,000 | 960億1470万 | +2.68% | 13.95 | 0.81 |
| 12/01 | 1,796 | 1,810 | 1,778 | 1,788 | -1.05% | 180,100 | 953億7460万 | +2.35% | 13.85 | 0.81 |
| 11/28 | 1,787 | 1,810 | 1,787 | 1,807 | +0.84% | 227,500 | 963億8809万 | +3.91% | 14 | 0.82 |
| 11/27 | 1,800 | 1,807 | 1,764 | 1,792 | -0.11% | 225,000 | 955億8796万 | +3.23% | 13.88 | 0.81 |
| 11/26 | 1,791 | 1,810 | 1,790 | 1,794 | +0.17% | 228,000 | 956億9465万 | +3.58% | 13.9 | 0.81 |
| 11/25 | 1,810 | 1,814 | 1,782 | 1,791 | -0.67% | 937,800 | 955億3462万 | +3.65% | 13.88 | 0.81 |
| 11/21 | 1,796 | 1,805 | 1,786 | 1,803 | +0.84% | 303,600 | 961億7472万 | +4.58% | 13.97 | 0.82 |
| 11/20 | 1,777 | 1,804 | 1,772 | 1,788 | +0.62% | 270,100 | 953億7460万 | +3.89% | 13.85 | 0.81 |
| 11/19 | 1,773 | 1,813 | 1,773 | 1,777 | -0.11% | 424,700 | 947億8784万 | +3.43% | 13.77 | 0.8 |
| 11/18 | 1,770 | 1,781 | 1,766 | 1,779 | +0.45% | 196,900 | 948億9452万 | +3.67% | 13.78 | 0.8 |
| 11/17 | 1,780 | 1,792 | 1,769 | 1,771 | -0.78% | 214,600 | 944億6779万 | +3.33% | 13.72 | 0.8 |
| 11/14 | 1,784 | 1,791 | 1,769 | 1,785 | +0.39% | 438,800 | 952億1457万 | +4.14% | 13.83 | 0.81 |
| 11/13 | 1,742 | 1,791 | 1,742 | 1,778 | +0.79% | 302,300 | 948億4118万 | +3.79% | 13.78 | 0.8 |
| 11/12 | 1,773 | 1,780 | 1,742 | 1,764 | -0.17% | 402,200 | 940億9440万 | +3.04% | 13.67 | 0.8 |
| 11/11 | 1,750 | 1,777 | 1,750 | 1,767 | +1.67% | 338,700 | 942億5443万 | +3.33% | 13.69 | 0.8 |
| 11/10 | 1,736 | 1,749 | 1,725 | 1,738 | +0.12% | 181,600 | 927億752万 | +1.76% | 13.47 | 0.79 |
| 11/07 | 1,729 | 1,763 | 1,716 | 1,736 | +0.99% | 444,000 | 926億84万 | +1.7% | 13.45 | 0.79 |
| 11/06 | 1,723 | 1,738 | 1,708 | 1,719 | +0.35% | 430,100 | 916億9403万 | +0.7% | 13.32 | 0.78 |
| 11/05 | 1,671 | 1,725 | 1,670 | 1,713 | +2.27% | 498,700 | 913億7398万 | +0.35% | 13.27 | 0.77 |
| 11/04 | 1,725 | 1,728 | 1,670 | 1,675 | -1.18% | 488,600 | 893億4701万 | -1.99% | 12.98 | 0.76 |
| 10/31 | 1,691 | 1,716 | 1,671 | 1,695 | +0.77% | 558,800 | 904億1384万 | -1.05% | 13.13 | 0.77 |
