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 | 4,835 | 4,865 | 4,805 | 4,825 | +0.73% | 50,500 | 879億7372万 | -2.86% | 8.4 | 1.37 |
| 03/30 | 4,815 | 4,815 | 4,720 | 4,790 | +0.95% | 49,500 | 873億3557万 | -3.72% | 8.34 | 1.36 |
| 03/27 | 4,725 | 4,850 | 4,700 | 4,745 | -0.32% | 87,800 | 865億1509万 | -4.78% | 8.27 | 1.35 |
| 03/26 | 4,835 | 4,835 | 4,760 | 4,760 | -2.96% | 89,300 | 867億8858万 | -4.59% | 8.29 | 1.35 |
| 03/25 | 4,950 | 4,975 | 4,885 | 4,905 | -1.8% | 117,400 | 894億3235万 | -1.88% | 8.54 | 1.39 |
| 03/24 | 4,970 | 5,010 | 4,950 | 4,995 | +0.71% | 79,800 | 910億7332万 | +0.08% | 8.7 | 1.42 |
| 03/23 | 4,975 | 5,010 | 4,945 | 4,960 | -0.8% | 90,200 | 904億3516万 | -0.3% | 8.64 | 1.41 |
| 03/20 | 5,010 | 5,010 | 4,970 | 5,000 | -0.2% | 39,400 | 911億6448万 | +0.87% | 8.71 | 1.42 |
| 03/19 | 4,955 | 5,010 | 4,955 | 5,010 | +0.2% | 52,300 | 913億4681万 | +1.58% | 8.73 | 1.42 |
| 03/18 | 4,965 | 5,000 | 4,925 | 5,000 | +0.7% | 72,500 | 911億6448万 | +1.94% | 8.71 | 1.42 |
| 03/17 | 4,940 | 5,020 | 4,935 | 4,965 | +0.61% | 110,600 | 905億2633万 | +1.66% | 8.65 | 1.41 |
| 03/16 | 5,000 | 5,000 | 4,915 | 4,935 | -0.8% | 122,400 | 899億7934万 | +1.46% | 8.6 | 1.4 |
| 03/13 | 4,990 | 5,010 | 4,930 | 4,975 | -0.4% | 100,900 | 907億866万 | +2.68% | 8.67 | 1.41 |
| 03/12 | 5,010 | 5,030 | 4,970 | 4,995 | -0.3% | 63,800 | 910億7332万 | +3.57% | 8.7 | 1.42 |
| 03/11 | 4,985 | 5,040 | 4,970 | 5,010 | -0.6% | 51,900 | 913億4681万 | +4.33% | 8.73 | 1.42 |
| 03/10 | 5,000 | 5,100 | 4,980 | 5,040 | +0.8% | 82,400 | 918億9380万 | +5.48% | 8.78 | 1.43 |
| 03/09 | 4,980 | 5,030 | 4,930 | 5,000 | +0.1% | 82,300 | 911億6448万 | +5.13% | 8.71 | 1.42 |
| 03/06 | 4,970 | 5,020 | 4,970 | 4,995 | -0.1% | 61,600 | 910億7332万 | +5.71% | 8.7 | 1.42 |
| 03/05 | 4,950 | 5,030 | 4,950 | 5,000 | +0.1% | 51,600 | 911億6448万 | +6.59% | 8.71 | 1.42 |
| 03/04 | 4,910 | 5,010 | 4,875 | 4,995 | -0.3% | 116,200 | 910億7332万 | +7.17% | 8.7 | 1.42 |
| 03/03 | 5,050 | 5,060 | 4,960 | 5,010 | -1.18% | 152,500 | 913億4681万 | +8.14% | 8.73 | 1.42 |
| 03/02 | 5,120 | 5,140 | 5,050 | 5,070 | -0.59% | 79,100 | 924億4078万 | +10.07% | 8.83 | 1.44 |
| 02/27 | 5,040 | 5,150 | 5,030 | 5,100 | +0.79% | 78,400 | 929億8777万 | +11.52% | 8.88 | 1.45 |
| 02/26 | 5,040 | 5,170 | 4,990 | 5,060 | +0.4% | 158,000 | 922億5845万 | +11.5% | 8.81 | 1.44 |
| 02/25 | 5,010 | 5,080 | 4,980 | 5,040 | +0.4% | 86,500 | 918億9380万 | +11.9% | 8.78 | 1.43 |
| 02/24 | 4,975 | 5,050 | 4,970 | 5,020 | +0.8% | 89,900 | 915億2914万 | +12.28% | 8.74 | 1.43 |
| 02/23 | 4,905 | 4,995 | 4,895 | 4,980 | +1.53% | 113,600 | 907億9982万 | +12.19% | 8.67 | 1.42 |
| 02/20 | 5,030 | 5,040 | 4,845 | 4,905 | -2.29% | 201,400 | 894億3235万 | +11.3% | 8.54 | 1.39 |
| 02/19 | 4,855 | 5,050 | 4,855 | 5,020 | +6.92% | 470,000 | 915億2914万 | +14.59% | 8.74 | 1.43 |
| 02/18 | 4,645 | 4,740 | 4,645 | 4,695 | +2.07% | 182,000 | 856億345万 | +7.91% | 8.18 | 1.34 |
| 02/17 | 4,510 | 4,630 | 4,495 | 4,600 | +1.88% | 175,200 | 838億7132万 | +6.14% | 8.01 | 1.31 |
| 02/16 | 4,395 | 4,530 | 4,365 | 4,515 | +3.67% | 229,700 | 823億2152万 | +4.47% | 7.86 | 1.28 |
| 02/13 | 4,355 | 4,395 | 4,340 | 4,355 | 0% | 148,800 | 794億426万 | +1.02% | 7.59 | 1.24 |
| 02/12 | 4,500 | 4,515 | 4,335 | 4,355 | -2.46% | 188,000 | 794億426万 | +1.18% | 7.59 | 1.24 |
| 02/10 | 4,460 | 4,515 | 4,410 | 4,465 | +0.11% | 69,800 | 814億988万 | +3.96% | 7.78 | 1.27 |
| 02/09 | 4,465 | 4,505 | 4,425 | 4,460 | 0% | 94,800 | 813億1872万 | +4.11% | 7.77 | 1.27 |
| 02/06 | 4,440 | 4,470 | 4,405 | 4,460 | +0.79% | 54,300 | 813億1872万 | +4.45% | 7.77 | 1.27 |
| 02/05 | 4,470 | 4,485 | 4,400 | 4,425 | -1.12% | 99,600 | 806億8056万 | +3.95% | 7.71 | 1.26 |
| 02/04 | 4,500 | 4,525 | 4,460 | 4,475 | +1.7% | 113,700 | 815億9221万 | +5.42% | 7.79 | 1.27 |
| 02/03 | 4,505 | 4,615 | 4,345 | 4,400 | -2.22% | 238,500 | 802億2474万 | +4.04% | 7.66 | 1.25 |
| 02/02 | 4,335 | 4,510 | 4,310 | 4,500 | +6.51% | 458,000 | 820億4803万 | +6.53% | 7.84 | 1.28 |
| 01/30 | 4,085 | 4,235 | 4,070 | 4,225 | +1.68% | 110,300 | 770億3398万 | +0.21% | 7.36 | 1.2 |
| 01/29 | 4,190 | 4,230 | 4,155 | 4,155 | -2.12% | 141,300 | 757億5768万 | -1.49% | 7.24 | 1.18 |
| 01/28 | 4,235 | 4,260 | 4,190 | 4,245 | -1.16% | 124,400 | 773億9864万 | +0.62% | 7.39 | 1.21 |
| 01/27 | 4,350 | 4,355 | 4,250 | 4,295 | -0.92% | 85,300 | 783億1029万 | +1.87% | 7.48 | 1.22 |
| 01/26 | 4,225 | 4,340 | 4,210 | 4,335 | +2.48% | 167,100 | 790億3960万 | +2.9% | 7.55 | 1.23 |
| 01/23 | 4,250 | 4,250 | 4,205 | 4,230 | +0.12% | 63,200 | 771億2515万 | +0.55% | 7.37 | 1.2 |
| 01/22 | 4,210 | 4,245 | 4,190 | 4,225 | +0.12% | 63,900 | 770億3398万 | +0.33% | 7.36 | 1.2 |
| 01/21 | 4,220 | 4,260 | 4,180 | 4,220 | 0% | 69,600 | 769億4282万 | +0.12% | 7.35 | 1.2 |
| 01/20 | 4,205 | 4,280 | 4,190 | 4,220 | +0.36% | 93,300 | 769億4282万 | +0.07% | 7.35 | 1.2 |
| 01/19 | 4,200 | 4,230 | 4,140 | 4,205 | +0.12% | 105,400 | 766億6933万 | -0.31% | 7.32 | 1.2 |
| 01/16 | 4,160 | 4,200 | 4,125 | 4,200 | -1.18% | 147,600 | 765億7816万 | -0.62% | 7.32 | 1.19 |
| 01/15 | 4,260 | 4,275 | 4,175 | 4,250 | -0.23% | 162,800 | 774億8981万 | +0.31% | 7.4 | 1.21 |
| 01/14 | 4,280 | 4,310 | 4,260 | 4,260 | -0.47% | 134,300 | 776億7214万 | +0.66% | 7.42 | 1.21 |
| 01/13 | 4,280 | 4,310 | 4,220 | 4,280 | -0.12% | 141,700 | 780億3679万 | +1.49% | 7.46 | 1.22 |
| 01/09 | 4,255 | 4,325 | 4,230 | 4,285 | +0.82% | 160,000 | 781億2796万 | +1.95% | 7.46 | 1.22 |
| 01/08 | 4,185 | 4,260 | 4,180 | 4,250 | +1.92% | 114,900 | 774億8981万 | +1.48% | 7.4 | 1.21 |
| 01/07 | 4,145 | 4,185 | 4,125 | 4,170 | +0.6% | 115,300 | 760億3118万 | -0.14% | 7.26 | 1.19 |
| 01/06 | 4,135 | 4,185 | 4,110 | 4,145 | -1.19% | 145,400 | 755億7535万 | -0.58% | 7.22 | 1.18 |
| 01/05 | 4,110 | 4,210 | 4,085 | 4,195 | +2.32% | 147,600 | 764億8700万 | +0.82% | 7.31 | 1.19 |
| 2014 |
| 12/30 | 4,100 | 4,110 | 4,065 | 4,100 | -0.61% | 69,600 | 747億5487万 | -1.18% | 7.53 | 1.23 |
| 12/29 | 4,145 | 4,145 | 4,070 | 4,125 | -0.48% | 79,700 | 752億1070万 | -0.36% | 7.58 | 1.24 |
| 12/26 | 4,075 | 4,150 | 4,060 | 4,145 | +1.97% | 100,400 | 755億7535万 | +0.29% | 7.61 | 1.24 |
| 12/25 | 4,200 | 4,220 | 4,030 | 4,065 | -4.69% | 369,000 | 741億1672万 | -1.45% | 7.47 | 1.22 |
| 12/24 | 4,350 | 4,375 | 4,245 | 4,265 | -1.27% | 197,100 | 777億6330万 | +3.52% | 7.83 | 1.28 |
| 12/22 | 4,270 | 4,340 | 4,270 | 4,320 | +1.17% | 148,000 | 787億6611万 | +5.19% | 7.93 | 1.3 |
| 12/19 | 4,245 | 4,290 | 4,220 | 4,270 | +2.28% | 361,300 | 778億5447万 | +4.2% | 7.84 | 1.28 |
| 12/18 | 4,230 | 4,245 | 4,165 | 4,175 | +0.36% | 86,400 | 761億2234万 | +2.15% | 7.67 | 1.25 |
| 12/17 | 4,215 | 4,220 | 4,155 | 4,160 | -1.77% | 111,400 | 758億4885万 | +2.04% | 7.64 | 1.25 |
| 12/16 | 4,185 | 4,305 | 4,175 | 4,235 | +1.19% | 217,700 | 772億1631万 | +4.13% | 7.78 | 1.27 |
| 12/15 | 4,265 | 4,300 | 4,180 | 4,185 | -3.46% | 193,500 | 763億467万 | +3.18% | 7.69 | 1.25 |
| 12/12 | 4,540 | 4,550 | 4,335 | 4,335 | +0.58% | 466,700 | 790億3960万 | +7.17% | 7.96 | 1.3 |
| 12/11 | 4,250 | 4,315 | 4,190 | 4,310 | +0.7% | 189,200 | 785億8378万 | +7.03% | 7.92 | 1.29 |
| 12/10 | 4,190 | 4,340 | 4,165 | 4,280 | +0.94% | 216,100 | 780億3679万 | +6.6% | 7.86 | 1.28 |
| 12/09 | 4,310 | 4,350 | 4,225 | 4,240 | -3.96% | 432,700 | 773億748万 | +6.03% | 7.79 | 1.27 |
| 12/08 | 4,510 | 4,585 | 4,245 | 4,415 | -1.01% | 706,200 | 804億9824万 | +10.54% | 8.11 | 1.32 |
| 12/05 | 4,120 | 4,470 | 4,120 | 4,460 | +8.25% | 740,900 | 813億1872万 | +10.97% | 8.19 | 1.34 |
| 12/04 | 3,905 | 4,130 | 3,905 | 4,120 | +5.91% | 420,200 | 751億1953万 | +2.03% | 7.57 | 1.24 |
| 12/03 | 3,910 | 3,925 | 3,870 | 3,890 | -1.14% | 283,900 | 709億2596万 | -4.38% | 7.14 | 1.17 |
| 12/02 | 3,900 | 3,935 | 3,895 | 3,935 | +0.9% | 102,500 | 717億4644万 | -4.23% | 7.23 | 1.18 |
| 12/01 | 3,935 | 3,945 | 3,895 | 3,900 | -1.64% | 130,600 | 711億829万 | -5.98% | 7.16 | 1.17 |
| 11/28 | 4,000 | 4,015 | 3,930 | 3,965 | -0.63% | 136,700 | 722億9343万 | -5.35% | 7.28 | 1.19 |
| 11/27 | 3,975 | 4,045 | 3,930 | 3,990 | +1.27% | 155,800 | 727億4925万 | -5.65% | 7.33 | 1.2 |
| 11/26 | 3,900 | 3,965 | 3,885 | 3,940 | +0.77% | 111,300 | 718億3761万 | -7.53% | 7.24 | 1.18 |
| 11/25 | 3,875 | 3,910 | 3,860 | 3,910 | +1.03% | 144,700 | 712億9062万 | -9.2% | 7.18 | 1.17 |
| 11/21 | 3,885 | 3,890 | 3,830 | 3,870 | -1.65% | 213,900 | 705億6131万 | -10.83% | 7.11 | 1.16 |
| 11/20 | 3,965 | 4,035 | 3,925 | 3,935 | -0.25% | 191,800 | 717億4644万 | -10.14% | 7.23 | 1.18 |
| 11/19 | 3,985 | 4,010 | 3,945 | 3,945 | -0.38% | 112,200 | 719億2877万 | -10.71% | 7.25 | 1.18 |
| 11/18 | 3,930 | 4,000 | 3,910 | 3,960 | +0.51% | 116,000 | 722億227万 | -11.11% | 7.27 | 1.19 |
| 11/17 | 4,095 | 4,125 | 3,910 | 3,940 | -3.67% | 206,600 | 718億3761万 | -12.33% | 7.24 | 1.18 |
| 11/14 | 4,000 | 4,090 | 4,000 | 4,090 | +2.38% | 187,600 | 745億7254万 | -9.87% | 7.51 | 1.23 |
| 11/13 | 3,905 | 4,015 | 3,895 | 3,995 | +1.78% | 186,000 | 728億4042万 | -12.77% | 7.34 | 1.2 |
| 11/12 | 3,940 | 3,945 | 3,905 | 3,925 | +0.26% | 202,000 | 715億6412万 | -15.21% | 7.21 | 1.18 |
| 11/11 | 3,945 | 3,950 | 3,890 | 3,915 | -0.76% | 200,400 | 713億8179万 | -16.38% | 7.19 | 1.17 |
| 11/10 | 3,925 | 3,990 | 3,900 | 3,945 | +1.02% | 155,000 | 719億2877万 | -16.61% | 7.25 | 1.18 |
| 11/07 | 3,910 | 3,960 | 3,880 | 3,905 | +0.13% | 208,800 | 711億9946万 | -18.27% | 7.17 | 1.17 |
| 11/06 | 4,040 | 4,045 | 3,895 | 3,900 | -2.38% | 350,200 | 711億829万 | -19.37% | 7.16 | 1.17 |
| 11/05 | 3,900 | 4,075 | 3,820 | 3,995 | +2.44% | 549,400 | 728億4042万 | -18.55% | 7.34 | 1.2 |
| 11/04 | 4,240 | 4,240 | 3,855 | 3,900 | -5.11% | 814,800 | 711億829万 | -21.51% | 7.16 | 1.17 |
| 10/31 | 4,100 | 4,285 | 4,040 | 4,110 | -18.45% | 941,500 | 749億3720万 | -18.42% | 7.55 | 1.23 |
