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 | 1,377 | 1,400 | 1,354 | 1,384 | -1.49% | 456,000 | 500億502万 | -6.49% | 1523.25 | 0.39 |
| 03/30 | 1,441 | 1,446 | 1,399 | 1,405 | -4.16% | 307,300 | 507億6376万 | -5.07% | 1546.37 | 0.39 |
| 03/27 | 1,470 | 1,498 | 1,452 | 1,466 | -2.53% | 340,200 | 529億6774万 | -0.81% | 1613.5 | 0.41 |
| 03/26 | 1,490 | 1,519 | 1,488 | 1,504 | +0.2% | 227,800 | 543億4071万 | +2.1% | 1655.33 | 0.42 |
| 03/25 | 1,510 | 1,525 | 1,477 | 1,501 | -0.6% | 353,700 | 542億3232万 | +2.39% | 1652.03 | 0.42 |
| 03/24 | 1,541 | 1,577 | 1,506 | 1,510 | -2.01% | 399,500 | 545億5750万 | +3.42% | 1661.93 | 0.42 |
| 03/23 | 1,518 | 1,553 | 1,518 | 1,541 | +2.05% | 287,600 | 556億7755万 | +5.91% | 1696.05 | 0.43 |
| 03/20 | 1,537 | 1,542 | 1,502 | 1,510 | -1.37% | 250,100 | 545億5750万 | +4.28% | 1661.93 | 0.42 |
| 03/19 | 1,536 | 1,543 | 1,510 | 1,531 | 0% | 158,900 | 553億1624万 | +6.1% | 1685.04 | 0.43 |
| 03/18 | 1,557 | 1,557 | 1,523 | 1,531 | -1.61% | 285,800 | 553億1624万 | +6.54% | 1685.04 | 0.43 |
| 03/17 | 1,550 | 1,593 | 1,525 | 1,556 | +0.84% | 241,000 | 562億1951万 | +8.66% | 1712.56 | 0.44 |
| 03/16 | 1,539 | 1,545 | 1,523 | 1,543 | +1.05% | 208,400 | 557億4981万 | +8.43% | 1698.25 | 0.43 |
| 03/13 | 1,507 | 1,535 | 1,500 | 1,527 | +2.35% | 244,100 | 551億7172万 | +7.92% | 1680.64 | 0.43 |
| 03/12 | 1,510 | 1,510 | 1,485 | 1,492 | -0.4% | 135,400 | 539億714万 | +5.97% | 1642.12 | 0.42 |
| 03/11 | 1,454 | 1,501 | 1,454 | 1,498 | +1.63% | 427,900 | 541億2393万 | +6.85% | 1648.72 | 0.42 |
| 03/10 | 1,473 | 1,479 | 1,454 | 1,474 | +0.55% | 145,000 | 532億5679万 | +5.81% | 1622.31 | 0.41 |
| 03/09 | 1,484 | 1,484 | 1,456 | 1,466 | -1.28% | 153,000 | 529億6774万 | +5.47% | 1613.5 | 0.41 |
| 03/06 | 1,489 | 1,498 | 1,474 | 1,485 | +0.95% | 169,200 | 536億5423万 | +6.91% | 1634.42 | 0.42 |
| 03/05 | 1,480 | 1,487 | 1,459 | 1,471 | -1.21% | 153,300 | 531億4840万 | +6.06% | 1619.01 | 0.41 |
| 03/04 | 1,458 | 1,494 | 1,445 | 1,489 | +0.54% | 241,300 | 537億9875万 | +7.43% | 1638.82 | 0.42 |
| 03/03 | 1,486 | 1,504 | 1,462 | 1,481 | +1.72% | 312,000 | 535億970万 | +7.09% | 1630.01 | 0.41 |
| 03/02 | 1,423 | 1,463 | 1,414 | 1,456 | +3.48% | 285,200 | 526億643万 | +5.51% | 1602.5 | 0.41 |
| 02/27 | 1,397 | 1,414 | 1,378 | 1,407 | +1.08% | 349,800 | 508億3602万 | +2.18% | 1548.57 | 0.39 |
| 02/26 | 1,376 | 1,395 | 1,371 | 1,392 | +0.51% | 280,200 | 502億9406万 | +1.24% | 1532.06 | 0.39 |
| 02/25 | 1,390 | 1,397 | 1,370 | 1,385 | +0.22% | 179,400 | 500億4115万 | +0.8% | 1524.35 | 0.39 |
| 02/24 | 1,342 | 1,385 | 1,326 | 1,382 | +2.67% | 324,700 | 499億3276万 | +0.51% | 1521.05 | 0.39 |
| 02/23 | 1,364 | 1,375 | 1,339 | 1,346 | +0.07% | 139,600 | 486億3205万 | -2.11% | 1481.43 | 0.38 |
| 02/20 | 1,325 | 1,354 | 1,325 | 1,345 | +0.6% | 160,900 | 485億9592万 | -2.47% | 1480.33 | 0.38 |
| 02/19 | 1,361 | 1,369 | 1,314 | 1,337 | -1.33% | 276,500 | 483億687万 | -3.4% | 1471.53 | 0.37 |
| 02/18 | 1,367 | 1,375 | 1,341 | 1,355 | -0.88% | 215,900 | 489億5722万 | -2.45% | 1491.34 | 0.38 |
| 02/17 | 1,369 | 1,374 | 1,346 | 1,367 | -0.73% | 128,500 | 493億9079万 | -2.08% | 1504.54 | 0.38 |
| 02/16 | 1,389 | 1,394 | 1,367 | 1,377 | +0.22% | 81,800 | 497億5210万 | -1.92% | 1515.55 | 0.39 |
| 02/13 | 1,402 | 1,415 | 1,360 | 1,374 | -0.94% | 213,900 | 496億4371万 | -2.69% | 1512.25 | 0.38 |
| 02/12 | 1,425 | 1,440 | 1,374 | 1,387 | -1.21% | 250,800 | 501億1341万 | -2.12% | 1526.56 | 0.39 |
| 02/10 | 1,351 | 1,424 | 1,351 | 1,404 | +4.31% | 481,800 | 507億2763万 | -1.06% | 1545.27 | 0.39 |
| 02/09 | 1,362 | 1,411 | 1,334 | 1,346 | +1.2% | 477,300 | 486億3205万 | -5.34% | 1481.43 | 0.38 |
| 02/06 | 1,356 | 1,368 | 1,322 | 1,330 | -1.04% | 178,800 | 480億5395万 | -6.8% | 1463.82 | 0.37 |
| 02/05 | 1,336 | 1,354 | 1,311 | 1,344 | +0.3% | 210,300 | 485億5978万 | -6.08% | 1479.23 | 0.38 |
| 02/04 | 1,299 | 1,343 | 1,285 | 1,340 | +5.02% | 466,400 | 484億1526万 | -6.69% | 1474.83 | 0.37 |
| 02/03 | 1,286 | 1,311 | 1,242 | 1,276 | -9.25% | 696,000 | 461億289万 | -11.39% | 1404.39 | 0.36 |
| 02/02 | 1,420 | 1,430 | 1,382 | 1,406 | -1.88% | 251,000 | 507億9989万 | -2.83% | 1547.47 | 0.39 |
| 01/30 | 1,441 | 1,458 | 1,415 | 1,433 | -0.07% | 199,600 | 517億7543万 | -1.1% | 1577.18 | 0.4 |
| 01/29 | 1,426 | 1,483 | 1,425 | 1,434 | -1.1% | 244,300 | 518億1156万 | -1.04% | 1578.28 | 0.4 |
| 01/28 | 1,420 | 1,456 | 1,403 | 1,450 | +2.18% | 214,800 | 523億8965万 | -0.14% | 1595.89 | 0.41 |
| 01/27 | 1,430 | 1,441 | 1,408 | 1,419 | +0.14% | 153,700 | 512億6959万 | -2.27% | 1561.78 | 0.4 |
| 01/26 | 1,369 | 1,417 | 1,369 | 1,417 | +2.53% | 135,300 | 511億9733万 | -2.41% | 1559.57 | 0.4 |
| 01/23 | 1,362 | 1,385 | 1,352 | 1,382 | +3.21% | 201,000 | 499億3276万 | -4.82% | 1521.05 | 0.39 |
| 01/22 | 1,372 | 1,386 | 1,332 | 1,339 | -2.41% | 226,600 | 483億7913万 | -8.04% | 1473.73 | 0.37 |
| 01/21 | 1,400 | 1,401 | 1,369 | 1,372 | -2.83% | 249,200 | 495億7145万 | -6.09% | 1510.05 | 0.38 |
| 01/20 | 1,395 | 1,413 | 1,367 | 1,412 | +1.22% | 214,100 | 510億1668万 | -3.68% | 1554.07 | 0.39 |
| 01/19 | 1,433 | 1,444 | 1,391 | 1,395 | -2.65% | 260,400 | 504億246万 | -5.04% | 1535.36 | 0.39 |
| 01/16 | 1,445 | 1,454 | 1,409 | 1,433 | -1.85% | 239,700 | 517億7543万 | -2.78% | 1577.18 | 0.4 |
| 01/15 | 1,465 | 1,485 | 1,440 | 1,460 | -0.54% | 287,000 | 527億5096万 | -1.15% | 1606.9 | 0.41 |
| 01/14 | 1,515 | 1,517 | 1,464 | 1,468 | -4.11% | 227,600 | 530億4000万 | -0.68% | 1615.71 | 0.41 |
| 01/13 | 1,550 | 1,551 | 1,516 | 1,531 | -2.61% | 229,800 | 553億1624万 | +3.52% | 1685.04 | 0.43 |
| 01/09 | 1,576 | 1,594 | 1,552 | 1,572 | +0.26% | 294,500 | 567億9761万 | +6.29% | 1730.17 | 0.44 |
| 01/08 | 1,532 | 1,584 | 1,525 | 1,568 | +4.19% | 512,600 | 566億5308万 | +6.02% | 1725.77 | 0.44 |
| 01/07 | 1,437 | 1,512 | 1,435 | 1,505 | +4.73% | 245,800 | 543億7684万 | +1.76% | 1656.43 | 0.42 |
| 01/06 | 1,460 | 1,475 | 1,436 | 1,437 | -3.36% | 224,900 | 519億1995万 | -2.97% | 1581.59 | 0.4 |
| 01/05 | 1,440 | 1,504 | 1,436 | 1,487 | +2.2% | 262,500 | 537億2649万 | -0.07% | 1636.62 | 0.42 |
| 2014 |
| 12/30 | 1,436 | 1,470 | 1,434 | 1,455 | +0.62% | 170,900 | 525億7030万 | -2.55% | 1601.4 | 0.41 |
| 12/29 | 1,454 | 1,468 | 1,436 | 1,446 | -0.82% | 166,200 | 522億4513万 | -3.15% | 1591.49 | 0.4 |
| 12/26 | 1,414 | 1,475 | 1,414 | 1,458 | +1.46% | 175,300 | 526億7870万 | -2.28% | 1604.7 | 0.41 |
| 12/25 | 1,452 | 1,467 | 1,422 | 1,437 | -2.04% | 163,600 | 519億1995万 | -3.62% | 1581.59 | 0.4 |
| 12/24 | 1,459 | 1,473 | 1,446 | 1,467 | +1.52% | 199,700 | 530億387万 | -1.68% | 1614.61 | 0.41 |
| 12/22 | 1,427 | 1,448 | 1,409 | 1,445 | -0.21% | 174,200 | 522億900万 | -3.09% | 1590.39 | 0.4 |
| 12/19 | 1,515 | 1,520 | 1,445 | 1,448 | -3.4% | 309,300 | 523億1739万 | -2.95% | 1593.7 | 0.4 |
| 12/18 | 1,482 | 1,510 | 1,465 | 1,499 | +4.24% | 332,000 | 541億6006万 | +0.67% | 1649.83 | 0.42 |
| 12/17 | 1,397 | 1,450 | 1,395 | 1,438 | +1.48% | 209,600 | 519億5608万 | -2.9% | 1582.69 | 0.4 |
| 12/16 | 1,390 | 1,444 | 1,388 | 1,417 | -0.77% | 386,200 | 511億9733万 | -3.93% | 1559.58 | 0.4 |
| 12/15 | 1,461 | 1,468 | 1,425 | 1,428 | -3.32% | 239,600 | 515億9477万 | -2.86% | 1571.68 | 0.4 |
| 12/12 | 1,470 | 1,504 | 1,470 | 1,477 | +0.41% | 192,200 | 533億6518万 | +0.96% | 1625.61 | 0.41 |
| 12/11 | 1,457 | 1,478 | 1,454 | 1,471 | -2.13% | 330,900 | 531億4840万 | +1.31% | 1619.01 | 0.41 |
| 12/10 | 1,476 | 1,518 | 1,476 | 1,503 | +0.94% | 381,600 | 543億458万 | +4.38% | 1654.23 | 0.42 |
| 12/09 | 1,480 | 1,518 | 1,480 | 1,489 | -1.19% | 238,900 | 537億9875万 | +4.86% | 1638.82 | 0.42 |
| 12/08 | 1,528 | 1,528 | 1,483 | 1,507 | -0.92% | 299,700 | 544億4910万 | +7.64% | 1658.63 | 0.42 |
| 12/05 | 1,481 | 1,523 | 1,458 | 1,521 | +2.36% | 840,400 | 549億5494万 | +10.3% | 1674.04 | 0.43 |
| 12/04 | 1,475 | 1,518 | 1,475 | 1,486 | +1.02% | 745,600 | 536億9036万 | +9.35% | 1635.52 | 0.42 |
| 12/03 | 1,527 | 1,539 | 1,450 | 1,471 | -4.36% | 922,800 | 531億4840万 | +9.78% | 1619.01 | 0.41 |
| 12/02 | 1,530 | 1,566 | 1,512 | 1,538 | -1.98% | 510,700 | 555億6916万 | +16.16% | 1692.75 | 0.43 |
| 12/01 | 1,590 | 1,597 | 1,559 | 1,569 | -0.19% | 291,100 | 566億8921万 | +20.41% | 1726.87 | 0.44 |
| 11/28 | 1,561 | 1,597 | 1,561 | 1,572 | +0.51% | 260,900 | 567億9761万 | +22.62% | 1730.17 | 0.44 |
| 11/27 | 1,590 | 1,621 | 1,563 | 1,564 | -2.19% | 390,500 | 565億856万 | +23.93% | 1721.37 | 0.44 |
| 11/26 | 1,605 | 1,609 | 1,525 | 1,599 | -0.81% | 973,600 | 577億7314万 | +28.95% | 1759.89 | 0.45 |
| 11/25 | 1,510 | 1,623 | 1,510 | 1,612 | +10.18% | 1,406,500 | 582億4284万 | +32.24% | 1774.2 | 0.45 |
| 11/21 | 1,416 | 1,472 | 1,391 | 1,463 | +2.52% | 596,700 | 528億5935万 | +22.32% | 1610.21 | 0.41 |
| 11/20 | 1,417 | 1,463 | 1,416 | 1,427 | +0.28% | 658,500 | 515億5864万 | +21.03% | 1570.58 | 0.4 |
| 11/19 | 1,491 | 1,550 | 1,415 | 1,423 | -2.6% | 1,266,100 | 514億1412万 | +22.15% | 1566.18 | 0.4 |
| 11/18 | 1,484 | 1,485 | 1,452 | 1,461 | +1.46% | 517,700 | 527億8709万 | +27.04% | 1608 | 0.41 |
| 11/17 | 1,488 | 1,494 | 1,422 | 1,440 | -2.31% | 886,700 | 520億2834万 | +26.87% | 1584.89 | 0.4 |
| 11/14 | 1,400 | 1,509 | 1,399 | 1,474 | +7.99% | 1,672,900 | 532億5679万 | +31.37% | 1622.31 | 0.41 |
| 11/13 | 1,285 | 1,369 | 1,283 | 1,365 | +4.44% | 623,500 | 493億1853万 | +23.31% | 1502.34 | 0.38 |
| 11/12 | 1,295 | 1,313 | 1,280 | 1,307 | +1.08% | 501,900 | 472億2295万 | +19.14% | 1438.51 | 0.37 |
| 11/11 | 1,298 | 1,338 | 1,273 | 1,293 | -0.39% | 837,200 | 467億1711万 | +18.73% | 1423.1 | 0.36 |
| 11/10 | 1,251 | 1,303 | 1,228 | 1,298 | +3.92% | 944,700 | 468億9777万 | +20.07% | 1428.6 | 0.36 |
| 11/07 | 1,220 | 1,274 | 1,208 | 1,249 | +3.22% | 1,129,200 | 451億2736万 | +16.4% | 1374.67 | 0.35 |
| 11/06 | 1,179 | 1,230 | 1,179 | 1,210 | +4.49% | 1,664,600 | 437億1826万 | +13.4% | 1331.75 | 0.34 |
| 11/05 | 1,124 | 1,237 | 1,103 | 1,158 | +15.34% | 3,281,800 | 418億3946万 | +8.94% | 1274.52 | 0.32 |
| 11/04 | 1,010 | 1,023 | 992 | 1,004 | +2.03% | 874,700 | 362億7531万 | -5.55% | 1105.02 | 0.28 |
| 10/31 | 980 | 997 | 978 | 984 | +0.82% | 681,400 | 355億5270万 | -7.95% | 1083.01 | 0.28 |
