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 | 1,750 | 1,787 | 1,750 | 1,752 | +0.75% | 2,085,800 | 2110億8340万 | +8.48% | 18.89 | 1.37 |
| 03/30 | 1,725 | 1,745 | 1,697 | 1,739 | +1.64% | 1,923,800 | 2095億1714万 | +8.62% | 18.75 | 1.36 |
| 03/27 | 1,736 | 1,764 | 1,689 | 1,711 | -2.17% | 2,316,400 | 2061億4366万 | +7.75% | 18.45 | 1.34 |
| 03/26 | 1,781 | 1,849 | 1,736 | 1,749 | -2.73% | 3,488,700 | 2107億2195万 | +11.05% | 18.86 | 1.37 |
| 03/25 | 1,761 | 1,802 | 1,751 | 1,798 | +2.33% | 2,396,200 | 2166億2554万 | +15.26% | 19.39 | 1.41 |
| 03/24 | 1,762 | 1,788 | 1,749 | 1,757 | -0.62% | 1,429,400 | 2116億8581万 | +13.87% | 18.95 | 1.37 |
| 03/23 | 1,779 | 1,792 | 1,761 | 1,768 | -0.73% | 1,431,300 | 2130億1110万 | +15.71% | 19.07 | 1.38 |
| 03/20 | 1,743 | 1,784 | 1,725 | 1,781 | +2.83% | 1,837,100 | 2145億7736万 | +17.79% | 19.21 | 1.39 |
| 03/19 | 1,748 | 1,774 | 1,696 | 1,732 | -2.86% | 3,102,400 | 2086億7377万 | +15.93% | 18.68 | 1.36 |
| 03/18 | 1,652 | 1,784 | 1,652 | 1,783 | +7.28% | 3,686,900 | 2148億1832万 | +20.64% | 19.23 | 1.4 |
| 03/17 | 1,650 | 1,696 | 1,650 | 1,662 | +1.96% | 2,096,600 | 2002億4007万 | +13.91% | 17.92 | 1.3 |
| 03/16 | 1,591 | 1,645 | 1,583 | 1,630 | +2.64% | 2,395,600 | 1963億8467万 | +12.88% | 17.58 | 1.28 |
| 03/13 | 1,588 | 1,599 | 1,565 | 1,588 | +0.38% | 2,589,400 | 1913億2445万 | +10.97% | 17.12 | 1.24 |
| 03/12 | 1,550 | 1,587 | 1,539 | 1,582 | +2.06% | 1,270,300 | 1906億156万 | +10.94% | 17.06 | 1.24 |
| 03/11 | 1,544 | 1,558 | 1,536 | 1,550 | -0.58% | 1,012,500 | 1867億4616万 | +9.08% | 16.71 | 1.21 |
| 03/10 | 1,585 | 1,607 | 1,548 | 1,559 | -0.83% | 1,819,900 | 1878億3049万 | +10.02% | 16.81 | 1.22 |
| 03/09 | 1,552 | 1,604 | 1,546 | 1,572 | -0.25% | 2,073,100 | 1893億9675万 | +11.17% | 16.95 | 1.23 |
| 03/06 | 1,525 | 1,609 | 1,523 | 1,576 | +3.68% | 3,830,400 | 1898億7867万 | +11.77% | 17 | 1.23 |
| 03/05 | 1,440 | 1,522 | 1,440 | 1,520 | +6.29% | 3,791,300 | 1831億3172万 | +8.19% | 16.39 | 1.19 |
| 03/04 | 1,411 | 1,437 | 1,403 | 1,430 | +0.78% | 1,128,700 | 1722億8839万 | +1.92% | 15.42 | 1.12 |
| 03/03 | 1,446 | 1,457 | 1,415 | 1,419 | -1.25% | 1,027,000 | 1709億6309万 | +0.92% | 15.3 | 1.11 |
| 03/02 | 1,476 | 1,483 | 1,433 | 1,437 | -0.9% | 1,331,400 | 1731億3176万 | +1.99% | 15.5 | 1.12 |
| 02/27 | 1,435 | 1,451 | 1,427 | 1,450 | +1.83% | 1,039,500 | 1746億9802万 | +2.76% | 15.64 | 1.13 |
| 02/26 | 1,424 | 1,437 | 1,417 | 1,424 | +0.42% | 1,088,800 | 1715億6550万 | +0.85% | 15.36 | 1.11 |
| 02/25 | 1,409 | 1,427 | 1,395 | 1,418 | +1.72% | 1,156,800 | 1708億4261万 | +0.28% | 15.29 | 1.11 |
| 02/24 | 1,405 | 1,409 | 1,382 | 1,394 | -0.71% | 1,023,800 | 1679億5106万 | -1.62% | 15.03 | 1.09 |
| 02/23 | 1,401 | 1,409 | 1,391 | 1,404 | +1.37% | 860,500 | 1691億5587万 | -1.2% | 15.14 | 1.1 |
| 02/20 | 1,373 | 1,388 | 1,368 | 1,385 | +0.58% | 1,206,000 | 1668億6673万 | -2.6% | 14.94 | 1.08 |
| 02/19 | 1,390 | 1,394 | 1,372 | 1,377 | -0.15% | 1,218,700 | 1659億288万 | -3.3% | 14.85 | 1.08 |
| 02/18 | 1,384 | 1,392 | 1,362 | 1,379 | -0.72% | 1,236,100 | 1661億4384万 | -3.3% | 14.87 | 1.08 |
| 02/17 | 1,350 | 1,399 | 1,344 | 1,389 | +2.89% | 1,603,500 | 1673億4865万 | -2.73% | 14.98 | 1.09 |
| 02/16 | 1,340 | 1,353 | 1,331 | 1,350 | +1.12% | 1,225,700 | 1626億4988万 | -5.66% | 14.56 | 1.06 |
| 02/13 | 1,334 | 1,349 | 1,326 | 1,335 | -0.3% | 1,355,000 | 1608億4266万 | -7.1% | 14.4 | 1.04 |
| 02/12 | 1,345 | 1,360 | 1,327 | 1,339 | +2.76% | 2,584,400 | 1613億2458万 | -6.88% | 14.44 | 1.05 |
| 02/10 | 1,283 | 1,307 | 1,274 | 1,303 | +1.56% | 1,743,100 | 1569億8725万 | -9.39% | 14.05 | 1.02 |
| 02/09 | 1,308 | 1,315 | 1,252 | 1,283 | -1.53% | 3,870,700 | 1545億7762万 | -11.09% | 13.84 | 1 |
| 02/06 | 1,339 | 1,365 | 1,293 | 1,303 | -11.48% | 5,605,100 | 1569億8725万 | -10.08% | 14.05 | 1.02 |
| 02/05 | 1,441 | 1,484 | 1,440 | 1,472 | +0.68% | 1,307,100 | 1773億4861万 | +1.17% | 15.87 | 1.15 |
| 02/04 | 1,473 | 1,479 | 1,452 | 1,462 | +1.32% | 1,169,600 | 1761億4379万 | +0.48% | 15.77 | 1.14 |
| 02/03 | 1,489 | 1,493 | 1,438 | 1,443 | -2.17% | 1,297,700 | 1738億5465万 | -0.69% | 15.56 | 1.13 |
| 02/02 | 1,469 | 1,484 | 1,454 | 1,475 | -0.27% | 910,800 | 1777億1005万 | +1.58% | 15.91 | 1.15 |
| 01/30 | 1,487 | 1,492 | 1,467 | 1,479 | +1.51% | 1,025,700 | 1781億9198万 | +2.07% | 15.95 | 1.16 |
| 01/29 | 1,458 | 1,484 | 1,455 | 1,457 | -1.22% | 1,204,400 | 1755億4139万 | +0.69% | 15.71 | 1.14 |
| 01/28 | 1,484 | 1,495 | 1,458 | 1,475 | -2.25% | 2,183,200 | 1777億1005万 | +2.15% | 15.91 | 1.15 |
| 01/27 | 1,497 | 1,514 | 1,492 | 1,509 | +2.31% | 1,401,400 | 1818億642万 | +4.86% | 16.27 | 1.18 |
| 01/26 | 1,477 | 1,477 | 1,455 | 1,475 | -0.81% | 1,028,900 | 1777億1005万 | +2.93% | 15.91 | 1.15 |
| 01/23 | 1,500 | 1,520 | 1,485 | 1,487 | +0.07% | 1,257,800 | 1791億5583万 | +4.13% | 16.04 | 1.16 |
| 01/22 | 1,485 | 1,494 | 1,472 | 1,486 | +0.54% | 988,400 | 1790億3535万 | +4.35% | 16.02 | 1.16 |
| 01/21 | 1,499 | 1,506 | 1,469 | 1,478 | -1.2% | 1,215,200 | 1780億7150万 | +4.08% | 15.94 | 1.16 |
| 01/20 | 1,488 | 1,496 | 1,475 | 1,496 | +1.63% | 1,576,600 | 1802億4016万 | +5.72% | 16.13 | 1.17 |
| 01/19 | 1,448 | 1,476 | 1,442 | 1,472 | +2.94% | 1,659,100 | 1773億4861万 | +4.32% | 15.87 | 1.15 |
| 01/16 | 1,420 | 1,434 | 1,385 | 1,430 | -1.65% | 2,309,700 | 1722億8839万 | +1.42% | 15.42 | 1.12 |
| 01/15 | 1,410 | 1,462 | 1,409 | 1,454 | +3.34% | 1,942,700 | 1751億7994万 | +3.12% | 15.68 | 1.14 |
| 01/14 | 1,419 | 1,452 | 1,403 | 1,407 | -2.63% | 1,541,300 | 1695億1732万 | -0.28% | 15.17 | 1.1 |
| 01/13 | 1,451 | 1,453 | 1,412 | 1,445 | -1.77% | 2,471,400 | 1740億9561万 | +2.48% | 15.58 | 1.13 |
| 01/09 | 1,499 | 1,523 | 1,460 | 1,471 | -1.34% | 3,686,800 | 1772億2813万 | +4.4% | 15.86 | 1.15 |
| 01/08 | 1,443 | 1,499 | 1,418 | 1,491 | +10.2% | 4,852,100 | 1796億3775万 | +6.2% | 16.08 | 1.17 |
| 01/07 | 1,333 | 1,364 | 1,332 | 1,353 | 0% | 1,564,400 | 1630億1132万 | -3.29% | 14.59 | 1.06 |
| 01/06 | 1,382 | 1,382 | 1,348 | 1,353 | -5.05% | 1,886,900 | 1630億1132万 | -3.29% | 14.59 | 1.06 |
| 01/05 | 1,416 | 1,441 | 1,408 | 1,425 | +0.42% | 1,436,000 | 1716億8598万 | +1.79% | 15.37 | 1.11 |
| 2014 |
| 12/30 | 1,457 | 1,468 | 1,416 | 1,419 | -3.4% | 1,409,900 | 1709億6309万 | +1.43% | 15.3 | 1.11 |
| 12/29 | 1,488 | 1,495 | 1,440 | 1,469 | -0.2% | 1,693,000 | 1769億8716万 | +5.15% | 15.84 | 1.15 |
| 12/26 | 1,418 | 1,478 | 1,415 | 1,472 | +4.03% | 1,776,700 | 1773億4861万 | +5.67% | 15.87 | 1.15 |
| 12/25 | 1,425 | 1,425 | 1,408 | 1,415 | -0.07% | 617,600 | 1704億8117万 | +1.87% | 15.26 | 1.11 |
| 12/24 | 1,417 | 1,430 | 1,408 | 1,416 | +1% | 921,200 | 1706億165万 | +2.02% | 15.27 | 1.11 |
| 12/22 | 1,400 | 1,409 | 1,390 | 1,402 | -0.71% | 784,200 | 1689億1491万 | +1.23% | 15.12 | 1.1 |
| 12/19 | 1,412 | 1,417 | 1,393 | 1,412 | +1.58% | 1,463,300 | 1701億1972万 | +2.02% | 15.23 | 1.1 |
| 12/18 | 1,386 | 1,395 | 1,373 | 1,390 | +2.21% | 1,652,900 | 1674億6913万 | +0.72% | 14.99 | 1.09 |
| 12/17 | 1,346 | 1,362 | 1,331 | 1,360 | +1.57% | 1,372,700 | 1638億5469万 | -1.09% | 14.67 | 1.06 |
| 12/16 | 1,332 | 1,352 | 1,330 | 1,339 | -1.62% | 1,526,900 | 1613億2458万 | -2.26% | 14.44 | 1.05 |
| 12/15 | 1,371 | 1,390 | 1,351 | 1,361 | -2.51% | 1,574,700 | 1639億7517万 | -0.22% | 14.68 | 1.06 |
| 12/12 | 1,426 | 1,435 | 1,384 | 1,396 | +1.97% | 3,251,500 | 1681億9202万 | +2.95% | 15.05 | 1.09 |
| 12/11 | 1,337 | 1,371 | 1,322 | 1,369 | +0.15% | 1,653,900 | 1649億3902万 | +1.71% | 14.76 | 1.07 |
| 12/10 | 1,362 | 1,385 | 1,350 | 1,367 | -1.8% | 2,090,200 | 1646億9806万 | +2.17% | 14.74 | 1.07 |
| 12/09 | 1,430 | 1,438 | 1,386 | 1,392 | -3.4% | 1,980,500 | 1677億1010万 | +4.66% | 15.01 | 1.09 |
| 12/08 | 1,450 | 1,479 | 1,436 | 1,441 | +0.07% | 2,301,900 | 1736億1369万 | +9.25% | 15.54 | 1.13 |
| 12/05 | 1,451 | 1,458 | 1,402 | 1,440 | -1.57% | 2,384,000 | 1734億9320万 | +10.43% | 15.53 | 1.13 |
| 12/04 | 1,434 | 1,468 | 1,415 | 1,463 | +4.8% | 2,321,800 | 1762億6428万 | +13.59% | 15.78 | 1.14 |
| 12/03 | 1,430 | 1,432 | 1,391 | 1,396 | -1.27% | 2,271,100 | 1681億9202万 | +9.83% | 15.05 | 1.09 |
| 12/02 | 1,369 | 1,431 | 1,364 | 1,414 | +4.2% | 3,194,500 | 1703億6069万 | +12.4% | 15.25 | 1.11 |
| 12/01 | 1,335 | 1,365 | 1,322 | 1,357 | +1.12% | 1,678,400 | 1634億9325万 | +9.08% | 14.63 | 1.06 |
| 11/28 | 1,345 | 1,357 | 1,335 | 1,342 | -1.03% | 2,377,800 | 1616億8603万 | +8.93% | 14.47 | 1.05 |
| 11/27 | 1,371 | 1,379 | 1,351 | 1,356 | -2.31% | 2,106,000 | 1633億7277万 | +11.06% | 14.62 | 1.06 |
| 11/26 | 1,393 | 1,400 | 1,377 | 1,388 | -1.21% | 1,448,100 | 1672億2817万 | +14.9% | 14.97 | 1.09 |
| 11/25 | 1,389 | 1,409 | 1,383 | 1,405 | +2.86% | 1,929,200 | 1692億7635万 | +17.57% | 15.15 | 1.1 |
| 11/21 | 1,363 | 1,369 | 1,331 | 1,366 | -0.36% | 2,760,700 | 1645億7758万 | +15.76% | 14.73 | 1.07 |
| 11/20 | 1,396 | 1,400 | 1,360 | 1,371 | +0.37% | 2,199,600 | 1651億7999万 | +17.58% | 14.78 | 1.07 |
| 11/19 | 1,395 | 1,402 | 1,351 | 1,366 | -2.29% | 3,184,700 | 1645億7758万 | +18.47% | 14.73 | 1.07 |
| 11/18 | 1,350 | 1,399 | 1,342 | 1,398 | +5.51% | 2,634,500 | 1684億3299万 | +22.63% | 15.08 | 1.09 |
| 11/17 | 1,364 | 1,375 | 1,315 | 1,325 | -3.78% | 3,153,200 | 1596億3784万 | +17.57% | 14.29 | 1.04 |
| 11/14 | 1,314 | 1,378 | 1,311 | 1,377 | +5.03% | 4,866,300 | 1659億288万 | +23.17% | 14.85 | 1.08 |
| 11/13 | 1,260 | 1,314 | 1,258 | 1,311 | +3.15% | 2,945,700 | 1579億5110万 | +18.32% | 14.14 | 1.03 |
| 11/12 | 1,250 | 1,300 | 1,244 | 1,271 | +3.33% | 5,209,800 | 1531億3185万 | +15.34% | 13.71 | 0.99 |
| 11/11 | 1,220 | 1,235 | 1,194 | 1,230 | +1.82% | 3,512,100 | 1481億9211万 | +11.92% | 13.26 | 0.96 |
| 11/10 | 1,140 | 1,212 | 1,128 | 1,208 | +5.96% | 4,529,300 | 1455億4152万 | +10.22% | 13.03 | 0.95 |
| 11/07 | 1,188 | 1,225 | 1,130 | 1,140 | -2.23% | 4,910,200 | 1373億4879万 | +4.2% | 12.29 | 0.89 |
| 11/06 | 1,171 | 1,188 | 1,154 | 1,166 | +0.34% | 2,093,800 | 1404億8130万 | +6.29% | 12.57 | 0.91 |
| 11/05 | 1,164 | 1,187 | 1,155 | 1,162 | -0.09% | 2,568,400 | 1399億9938万 | +5.73% | 12.53 | 0.91 |
| 11/04 | 1,181 | 1,196 | 1,160 | 1,163 | +4.12% | 3,930,400 | 1401億1986万 | +5.44% | 12.54 | 0.91 |
| 10/31 | 1,074 | 1,125 | 1,070 | 1,117 | +5.68% | 2,555,600 | 1345億7771万 | +1.09% | 12.05 | 0.87 |
