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 | 1,200 | 1,201 | 1,193 | 1,196 | -0.08% | 5,500 | 114億3389万 | -1.97% | 25.95 | 0.74 |
| 03/30 | 1,215 | 1,215 | 1,193 | 1,197 | +0.34% | 7,600 | 114億4345万 | -1.97% | 25.97 | 0.74 |
| 03/27 | 1,211 | 1,220 | 1,180 | 1,193 | -3.32% | 12,500 | 114億521万 | -2.29% | 25.88 | 0.74 |
| 03/26 | 1,231 | 1,237 | 1,228 | 1,234 | +0.24% | 16,600 | 117億9718万 | +0.98% | 26.77 | 0.77 |
| 03/25 | 1,232 | 1,233 | 1,228 | 1,231 | 0% | 10,300 | 117億6850万 | +0.74% | 26.71 | 0.77 |
| 03/24 | 1,229 | 1,234 | 1,226 | 1,231 | +0.08% | 11,100 | 117億6850万 | +0.82% | 26.71 | 0.77 |
| 03/23 | 1,231 | 1,232 | 1,227 | 1,230 | +0.33% | 9,600 | 117億5894万 | +0.82% | 26.68 | 0.76 |
| 03/20 | 1,220 | 1,230 | 1,219 | 1,226 | +0.41% | 9,300 | 117億2070万 | +0.66% | 26.6 | 0.76 |
| 03/19 | 1,231 | 1,234 | 1,219 | 1,221 | -0.73% | 11,600 | 116億7290万 | +0.41% | 26.49 | 0.76 |
| 03/18 | 1,228 | 1,231 | 1,225 | 1,230 | +0.49% | 5,200 | 117億5894万 | +1.23% | 26.68 | 0.76 |
| 03/17 | 1,225 | 1,227 | 1,217 | 1,224 | +0.41% | 7,900 | 117億158万 | +0.91% | 26.55 | 0.76 |
| 03/16 | 1,229 | 1,229 | 1,215 | 1,219 | +0.41% | 6,500 | 116億5378万 | +0.58% | 26.45 | 0.76 |
| 03/13 | 1,210 | 1,228 | 1,210 | 1,214 | -0.16% | 17,400 | 116億598万 | +0.33% | 26.34 | 0.75 |
| 03/12 | 1,231 | 1,231 | 1,198 | 1,216 | +0.16% | 15,200 | 116億2510万 | +0.58% | 26.38 | 0.76 |
| 03/11 | 1,211 | 1,217 | 1,211 | 1,214 | -0.49% | 12,000 | 116億598万 | +0.58% | 26.34 | 0.75 |
| 03/10 | 1,211 | 1,221 | 1,210 | 1,220 | +0.74% | 10,700 | 116億6334万 | +1.24% | 26.47 | 0.76 |
| 03/09 | 1,216 | 1,221 | 1,208 | 1,211 | -0.9% | 7,800 | 115億7730万 | +0.58% | 26.27 | 0.75 |
| 03/06 | 1,230 | 1,230 | 1,200 | 1,222 | +0.74% | 10,800 | 116億8246万 | +1.66% | 26.51 | 0.76 |
| 03/05 | 1,217 | 1,217 | 1,211 | 1,213 | -0.33% | 4,300 | 115億9642万 | +1.08% | 26.32 | 0.75 |
| 03/04 | 1,210 | 1,217 | 1,207 | 1,217 | +0.33% | 4,000 | 116億3466万 | +1.5% | 26.4 | 0.76 |
| 03/03 | 1,230 | 1,232 | 1,201 | 1,213 | -1.46% | 14,300 | 115億9642万 | +1.34% | 26.32 | 0.75 |
| 03/02 | 1,233 | 1,233 | 1,229 | 1,231 | +0.08% | 5,900 | 117億6850万 | +2.93% | 26.71 | 0.77 |
| 02/27 | 1,218 | 1,230 | 1,218 | 1,230 | -0.08% | 10,400 | 117億5894万 | +3.1% | 26.68 | 0.76 |
| 02/26 | 1,235 | 1,235 | 1,220 | 1,231 | +0.49% | 11,000 | 117億6850万 | +3.36% | 26.71 | 0.77 |
| 02/25 | 1,229 | 1,230 | 1,220 | 1,225 | +0.33% | 11,500 | 117億1114万 | +3.11% | 26.58 | 0.76 |
| 02/24 | 1,213 | 1,224 | 1,201 | 1,221 | +0.49% | 8,900 | 116億7290万 | +2.95% | 26.49 | 0.76 |
| 02/23 | 1,222 | 1,223 | 1,213 | 1,215 | -0.33% | 11,700 | 116億1554万 | +2.62% | 26.36 | 0.76 |
| 02/20 | 1,222 | 1,229 | 1,217 | 1,219 | -0.25% | 14,700 | 116億5378万 | +3.13% | 26.45 | 0.76 |
| 02/19 | 1,202 | 1,225 | 1,202 | 1,222 | +0.83% | 15,100 | 116億8246万 | +3.56% | 26.51 | 0.76 |
| 02/18 | 1,199 | 1,215 | 1,199 | 1,212 | +1.42% | 16,600 | 115億8686万 | +2.89% | 26.29 | 0.75 |
| 02/17 | 1,190 | 1,198 | 1,188 | 1,195 | +0.17% | 29,000 | 114億2433万 | +1.53% | 25.92 | 0.74 |
| 02/16 | 1,195 | 1,195 | 1,186 | 1,193 | +0.85% | 13,100 | 114億521万 | +1.45% | 25.88 | 0.74 |
| 02/13 | 1,191 | 1,191 | 1,180 | 1,183 | -0.25% | 14,300 | 113億961万 | +0.6% | 25.66 | 0.74 |
| 02/12 | 1,192 | 1,194 | 1,182 | 1,186 | -0.34% | 23,200 | 113億3829万 | +0.85% | 25.73 | 0.74 |
| 02/10 | 1,182 | 1,190 | 1,182 | 1,190 | +0.34% | 9,000 | 113億7653万 | +1.28% | 25.82 | 0.74 |
| 02/09 | 1,185 | 1,191 | 1,178 | 1,186 | +0.59% | 19,100 | 113億3829万 | +0.85% | 25.73 | 0.74 |
| 02/06 | 1,175 | 1,180 | 1,171 | 1,179 | +0.08% | 4,300 | 112億7137万 | +0.17% | 25.58 | 0.73 |
| 02/05 | 1,184 | 1,184 | 1,178 | 1,178 | +0.08% | 5,300 | 112億6181万 | 0% | 25.56 | 0.73 |
| 02/04 | 1,171 | 1,187 | 1,170 | 1,177 | +0.86% | 10,500 | 112億5225万 | -0.17% | 25.53 | 0.73 |
| 02/03 | 1,178 | 1,190 | 1,166 | 1,167 | -0.93% | 11,000 | 111億5665万 | -1.02% | 25.32 | 0.73 |
| 02/02 | 1,178 | 1,194 | 1,175 | 1,178 | +0.17% | 14,800 | 112億6181万 | -0.17% | 25.56 | 0.73 |
| 01/30 | 1,173 | 1,180 | 1,173 | 1,176 | +0.09% | 6,700 | 112億4269万 | -0.42% | 25.51 | 0.73 |
| 01/29 | 1,172 | 1,179 | 1,170 | 1,175 | 0% | 17,400 | 112億3313万 | -0.51% | 25.49 | 0.73 |
| 01/28 | 1,176 | 1,176 | 1,167 | 1,175 | +0.26% | 13,000 | 112億3313万 | -0.59% | 25.49 | 0.73 |
| 01/27 | 1,178 | 1,178 | 1,170 | 1,172 | 0% | 8,100 | 112億445万 | -0.85% | 25.43 | 0.73 |
| 01/26 | 1,179 | 1,179 | 1,169 | 1,172 | 0% | 6,700 | 112億445万 | -0.85% | 25.43 | 0.73 |
| 01/23 | 1,168 | 1,172 | 1,166 | 1,172 | +0.26% | 5,700 | 112億445万 | -0.93% | 25.43 | 0.73 |
| 01/22 | 1,168 | 1,173 | 1,166 | 1,169 | +0.09% | 9,400 | 111億7577万 | -1.35% | 25.36 | 0.73 |
| 01/21 | 1,171 | 1,175 | 1,167 | 1,168 | -0.26% | 11,200 | 111億6621万 | -1.52% | 25.34 | 0.73 |
| 01/20 | 1,172 | 1,174 | 1,161 | 1,171 | +0.6% | 8,100 | 111億9489万 | -1.43% | 25.4 | 0.73 |
| 01/19 | 1,162 | 1,185 | 1,160 | 1,164 | +0.17% | 14,700 | 111億2797万 | -2.18% | 25.25 | 0.72 |
| 01/16 | 1,169 | 1,171 | 1,162 | 1,162 | -1.44% | 11,800 | 111億885万 | -2.6% | 25.21 | 0.72 |
| 01/15 | 1,176 | 1,184 | 1,176 | 1,179 | +0.26% | 6,300 | 112億7137万 | -1.42% | 25.58 | 0.73 |
| 01/14 | 1,171 | 1,193 | 1,171 | 1,176 | -0.08% | 6,800 | 112億4269万 | -1.84% | 25.51 | 0.73 |
| 01/13 | 1,184 | 1,190 | 1,154 | 1,177 | -0.84% | 21,100 | 112億5225万 | -1.83% | 25.53 | 0.73 |
| 01/09 | 1,178 | 1,189 | 1,178 | 1,187 | +0.85% | 14,000 | 113億4785万 | -1.17% | 25.75 | 0.74 |
| 01/08 | 1,175 | 1,190 | 1,170 | 1,177 | 0% | 20,000 | 112億5225万 | -2.16% | 25.53 | 0.73 |
| 01/07 | 1,175 | 1,191 | 1,175 | 1,177 | -0.51% | 21,400 | 112億5225万 | -2.4% | 25.53 | 0.73 |
| 01/06 | 1,180 | 1,190 | 1,180 | 1,183 | -1.83% | 16,600 | 113億961万 | -2.07% | 25.66 | 0.74 |
| 01/05 | 1,197 | 1,213 | 1,197 | 1,205 | -0.17% | 7,500 | 115億1993万 | -0.41% | 26.14 | 0.75 |
| 2014 |
| 12/30 | 1,226 | 1,226 | 1,198 | 1,207 | -0.17% | 8,300 | 115億3906万 | -0.41% | 26.19 | 0.75 |
| 12/29 | 1,205 | 1,215 | 1,201 | 1,209 | +1% | 11,800 | 115億5818万 | -0.33% | 26.23 | 0.75 |
| 12/26 | 1,195 | 1,199 | 1,185 | 1,197 | +1.1% | 8,000 | 114億4345万 | -1.32% | 25.97 | 0.74 |
| 12/25 | 1,185 | 1,190 | 1,181 | 1,184 | -0.5% | 17,900 | 113億1917万 | -2.39% | 25.69 | 0.74 |
| 12/24 | 1,183 | 1,195 | 1,183 | 1,190 | 0% | 24,000 | 113億7653万 | -2.06% | 25.82 | 0.74 |
| 12/22 | 1,187 | 1,200 | 1,180 | 1,190 | 0% | 20,700 | 113億7653万 | -2.14% | 25.82 | 0.74 |
| 12/19 | 1,193 | 1,197 | 1,186 | 1,190 | +0.42% | 14,400 | 113億7653万 | -2.22% | 25.82 | 0.74 |
| 12/18 | 1,199 | 1,199 | 1,185 | 1,185 | +0.34% | 11,500 | 113億2873万 | -2.71% | 25.71 | 0.74 |
| 12/17 | 1,171 | 1,198 | 1,171 | 1,181 | +0.43% | 15,500 | 112億9049万 | -3.12% | 25.62 | 0.73 |
| 12/16 | 1,186 | 1,202 | 1,171 | 1,176 | -2.24% | 26,600 | 112億4269万 | -3.61% | 25.51 | 0.73 |
| 12/15 | 1,207 | 1,220 | 1,203 | 1,203 | -0.33% | 10,800 | 115億81万 | -1.55% | 26.1 | 0.75 |
| 12/12 | 1,206 | 1,228 | 1,206 | 1,207 | -0.41% | 28,900 | 115億3906万 | -1.23% | 26.19 | 0.75 |
| 12/11 | 1,215 | 1,220 | 1,212 | 1,212 | -0.74% | 21,600 | 115億8686万 | -0.82% | 26.3 | 0.75 |
| 12/10 | 1,214 | 1,230 | 1,214 | 1,221 | -0.16% | 17,400 | 116億7290万 | -0.08% | 26.49 | 0.76 |
| 12/09 | 1,216 | 1,236 | 1,214 | 1,223 | -0.49% | 16,900 | 116億9202万 | 0% | 26.53 | 0.76 |
| 12/08 | 1,227 | 1,235 | 1,226 | 1,229 | +0.33% | 11,300 | 117億4938万 | +0.49% | 26.66 | 0.76 |
| 12/05 | 1,222 | 1,225 | 1,219 | 1,225 | -0.16% | 8,600 | 117億1114万 | +0.33% | 26.58 | 0.76 |
| 12/04 | 1,229 | 1,229 | 1,221 | 1,227 | +0.25% | 11,100 | 117億3026万 | +0.49% | 26.62 | 0.76 |
| 12/03 | 1,227 | 1,233 | 1,222 | 1,224 | -0.24% | 16,300 | 117億158万 | +0.41% | 26.56 | 0.76 |
| 12/02 | 1,232 | 1,238 | 1,225 | 1,227 | -0.89% | 13,500 | 117億3026万 | +0.74% | 26.62 | 0.76 |
| 12/01 | 1,234 | 1,248 | 1,233 | 1,238 | +0.32% | 9,600 | 118億3542万 | +1.73% | 26.86 | 0.77 |
| 11/28 | 1,248 | 1,259 | 1,232 | 1,234 | -0.32% | 11,700 | 117億9718万 | +1.65% | 26.77 | 0.77 |
| 11/27 | 1,258 | 1,258 | 1,235 | 1,238 | -0.16% | 10,900 | 118億3542万 | +2.23% | 26.86 | 0.77 |
| 11/26 | 1,237 | 1,267 | 1,229 | 1,240 | +0.08% | 32,900 | 118億5454万 | +2.56% | 26.9 | 0.77 |
| 11/25 | 1,224 | 1,243 | 1,224 | 1,239 | +1.14% | 20,000 | 118億4498万 | +2.65% | 26.88 | 0.77 |
| 11/21 | 1,215 | 1,229 | 1,202 | 1,225 | +0.49% | 17,200 | 117億1114万 | +1.58% | 26.58 | 0.76 |
| 11/20 | 1,220 | 1,230 | 1,216 | 1,219 | +0.74% | 11,800 | 116億5378万 | +0.66% | 26.45 | 0.76 |
| 11/19 | 1,224 | 1,240 | 1,204 | 1,210 | -1.47% | 23,400 | 115億6774万 | -0.25% | 26.25 | 0.75 |
| 11/18 | 1,200 | 1,233 | 1,200 | 1,228 | +2.33% | 16,400 | 117億3982万 | +0.99% | 26.64 | 0.76 |
| 11/17 | 1,223 | 1,224 | 1,195 | 1,200 | -1.8% | 13,300 | 114億7213万 | -1.23% | 26.04 | 0.75 |
| 11/14 | 1,220 | 1,227 | 1,210 | 1,222 | +0.49% | 23,000 | 116億8246万 | +0.41% | 26.51 | 0.76 |
| 11/13 | 1,219 | 1,219 | 1,211 | 1,216 | -0.33% | 7,700 | 116億2510万 | -0.16% | 26.38 | 0.76 |
| 11/12 | 1,205 | 1,250 | 1,205 | 1,220 | +1.24% | 24,800 | 116億6334万 | -0.08% | 26.47 | 0.76 |
| 11/11 | 1,210 | 1,210 | 1,198 | 1,205 | -0.08% | 15,600 | 115億1993万 | -1.63% | 26.14 | 0.75 |
| 11/10 | 1,196 | 1,210 | 1,196 | 1,206 | -0.33% | 13,900 | 115億2949万 | -1.71% | 26.17 | 0.75 |
| 11/07 | 1,228 | 1,228 | 1,209 | 1,210 | 0% | 11,100 | 115億6774万 | -1.39% | 26.25 | 0.75 |
| 11/06 | 1,235 | 1,236 | 1,208 | 1,210 | -1.31% | 15,100 | 115億6774万 | -1.47% | 26.25 | 0.75 |
| 11/05 | 1,227 | 1,230 | 1,202 | 1,226 | 0% | 20,900 | 117億2070万 | -0.41% | 26.6 | 0.76 |
| 11/04 | 1,231 | 1,243 | 1,220 | 1,226 | -0.08% | 26,400 | 117億2070万 | -0.65% | 26.6 | 0.76 |
| 10/31 | 1,217 | 1,227 | 1,200 | 1,227 | +2.68% | 26,400 | 117億3026万 | -0.81% | 26.62 | 0.76 |
