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 | 1,190 | 1,193 | 1,169 | 1,169 | -0.17% | 26,400 | 473億2079万 | -2.26% | 12.53 | 0.76 |
03/30 | 1,194 | 1,194 | 1,162 | 1,171 | -0.85% | 59,900 | 474億175万 | -2.09% | 12.55 | 0.76 |
03/27 | 1,185 | 1,210 | 1,176 | 1,181 | -2.24% | 67,300 | 478億655万 | -1.25% | 12.65 | 0.77 |
03/26 | 1,220 | 1,221 | 1,201 | 1,208 | -1.95% | 45,800 | 488億9950万 | +1.09% | 12.94 | 0.79 |
03/25 | 1,238 | 1,242 | 1,218 | 1,232 | -0.48% | 85,400 | 498億7101万 | +3.18% | 13.2 | 0.8 |
03/24 | 1,220 | 1,239 | 1,216 | 1,238 | +1.81% | 85,800 | 501億1389万 | +4.03% | 13.27 | 0.81 |
03/23 | 1,229 | 1,231 | 1,199 | 1,216 | -0.08% | 62,700 | 492億2334万 | +2.53% | 13.03 | 0.79 |
03/20 | 1,200 | 1,242 | 1,188 | 1,217 | +1.76% | 152,600 | 492億6382万 | +2.96% | 13.04 | 0.79 |
03/19 | 1,236 | 1,250 | 1,193 | 1,196 | -3.24% | 184,400 | 484億1374万 | +1.53% | 12.82 | 0.78 |
03/18 | 1,225 | 1,239 | 1,218 | 1,236 | +0.65% | 165,200 | 500億3293万 | +5.19% | 13.24 | 0.81 |
03/17 | 1,233 | 1,240 | 1,220 | 1,228 | -0.81% | 128,800 | 497億910万 | +4.96% | 13.16 | 0.8 |
03/16 | 1,200 | 1,238 | 1,200 | 1,238 | +3.69% | 180,500 | 501億1389万 | +6.17% | 13.27 | 0.81 |
03/13 | 1,199 | 1,200 | 1,193 | 1,194 | +0.25% | 102,400 | 483億3279万 | +2.84% | 12.79 | 0.78 |
03/12 | 1,170 | 1,199 | 1,170 | 1,191 | +0.93% | 136,300 | 482億1135万 | +2.85% | 12.76 | 0.78 |
03/11 | 1,152 | 1,190 | 1,152 | 1,180 | +1.2% | 87,400 | 477億6607万 | +2.25% | 12.64 | 0.77 |
03/10 | 1,189 | 1,190 | 1,161 | 1,166 | -1.35% | 73,600 | 471億9935万 | +1.39% | 12.49 | 0.76 |
03/09 | 1,181 | 1,192 | 1,174 | 1,182 | -0.84% | 33,100 | 478億4703万 | +3.05% | 12.67 | 0.77 |
03/06 | 1,198 | 1,199 | 1,187 | 1,192 | +0.25% | 85,700 | 482億5183万 | +4.29% | 12.77 | 0.78 |
03/05 | 1,182 | 1,199 | 1,170 | 1,189 | +1.28% | 144,300 | 481億3039万 | +4.39% | 12.74 | 0.78 |
03/04 | 1,159 | 1,179 | 1,154 | 1,174 | +0.95% | 60,200 | 475億2319万 | +3.44% | 12.58 | 0.77 |
03/03 | 1,189 | 1,193 | 1,158 | 1,163 | -2.35% | 79,600 | 470億7791万 | +2.65% | 12.46 | 0.76 |
03/02 | 1,193 | 1,199 | 1,176 | 1,191 | -0.17% | 81,800 | 482億1135万 | +5.12% | 12.76 | 0.78 |
02/27 | 1,190 | 1,198 | 1,184 | 1,193 | +0.34% | 86,800 | 482億9231万 | +5.58% | 12.78 | 0.78 |
02/26 | 1,175 | 1,194 | 1,172 | 1,189 | +1.11% | 72,600 | 481億3039万 | +5.6% | 12.74 | 0.78 |
02/25 | 1,170 | 1,177 | 1,161 | 1,176 | +0.77% | 45,700 | 476億415万 | +4.72% | 12.6 | 0.77 |
02/24 | 1,168 | 1,169 | 1,159 | 1,167 | +0.78% | 51,200 | 472億3983万 | +4.2% | 12.5 | 0.76 |
02/23 | 1,170 | 1,173 | 1,154 | 1,158 | -1.28% | 31,900 | 468億7552万 | +3.58% | 12.41 | 0.75 |
02/20 | 1,165 | 1,173 | 1,156 | 1,173 | +0.95% | 52,800 | 474億8271万 | +5.11% | 12.57 | 0.76 |
02/19 | 1,146 | 1,167 | 1,137 | 1,162 | +1.57% | 105,200 | 470億3743万 | +4.31% | 12.45 | 0.76 |
02/18 | 1,140 | 1,149 | 1,134 | 1,144 | +1.6% | 95,300 | 463億880万 | +2.97% | 12.26 | 0.75 |
02/17 | 1,121 | 1,139 | 1,121 | 1,126 | -0.88% | 36,700 | 455億8016万 | +1.35% | 12.07 | 0.73 |
02/16 | 1,126 | 1,141 | 1,121 | 1,136 | +2.34% | 75,000 | 459億8496万 | +2.25% | 12.17 | 0.74 |
02/13 | 1,117 | 1,125 | 1,110 | 1,110 | -0.8% | 80,400 | 449億3249万 | -0.09% | 11.89 | 0.72 |
02/12 | 1,130 | 1,141 | 1,118 | 1,119 | +0.18% | 73,000 | 452億9681万 | +0.72% | 11.99 | 0.73 |
02/10 | 1,104 | 1,121 | 1,104 | 1,117 | -0.18% | 39,600 | 452億1585万 | +0.54% | 11.97 | 0.73 |
02/09 | 1,123 | 1,124 | 1,112 | 1,119 | +0.36% | 52,900 | 452億9681万 | +0.63% | 11.99 | 0.73 |
02/06 | 1,111 | 1,119 | 1,105 | 1,115 | +0.72% | 68,900 | 451億3489万 | +0.18% | 11.95 | 0.73 |
02/05 | 1,105 | 1,111 | 1,096 | 1,107 | +0.54% | 92,300 | 448億1105万 | -0.72% | 11.86 | 0.72 |
02/04 | 1,098 | 1,107 | 1,094 | 1,101 | +0.82% | 59,200 | 445億6817万 | -1.43% | 11.8 | 0.72 |
02/03 | 1,085 | 1,096 | 1,083 | 1,092 | +0.65% | 105,400 | 442億385万 | -2.41% | 11.7 | 0.71 |
02/02 | 1,085 | 1,088 | 1,072 | 1,085 | -0.09% | 49,500 | 439億2050万 | -3.3% | 11.63 | 0.71 |
01/30 | 1,081 | 1,096 | 1,081 | 1,086 | +0.46% | 84,400 | 439億6098万 | -3.47% | 11.64 | 0.71 |
01/29 | 1,082 | 1,093 | 1,077 | 1,081 | -1.99% | 128,200 | 437億5858万 | -4.17% | 11.58 | 0.7 |
01/28 | 1,108 | 1,114 | 1,089 | 1,103 | -0.99% | 183,500 | 446億4913万 | -2.3% | 11.82 | 0.72 |
01/27 | 1,162 | 1,168 | 1,107 | 1,114 | -4.13% | 351,100 | 450億9441万 | -1.33% | 11.94 | 0.73 |
01/26 | 1,130 | 1,162 | 1,120 | 1,162 | +5.16% | 68,700 | 470億3743万 | +2.83% | 12.45 | 0.76 |
01/23 | 1,108 | 1,114 | 1,098 | 1,105 | +0.45% | 43,200 | 447億3009万 | -2.04% | 11.84 | 0.72 |
01/22 | 1,106 | 1,106 | 1,083 | 1,100 | -0.54% | 83,100 | 445億2769万 | -2.57% | 11.79 | 0.72 |
01/21 | 1,122 | 1,122 | 1,102 | 1,106 | -1.43% | 126,300 | 447億7057万 | -2.21% | 11.85 | 0.72 |
01/20 | 1,100 | 1,122 | 1,098 | 1,122 | +1.17% | 50,200 | 454億1825万 | -0.97% | 12.02 | 0.73 |
01/19 | 1,111 | 1,135 | 1,096 | 1,109 | -0.09% | 94,100 | 448億9201万 | -2.29% | 11.88 | 0.72 |
01/16 | 1,117 | 1,154 | 1,088 | 1,110 | -0.63% | 82,800 | 449億3249万 | -2.46% | 11.89 | 0.72 |
01/15 | 1,105 | 1,120 | 1,100 | 1,117 | +1.64% | 40,900 | 452億1585万 | -2.1% | 11.97 | 0.73 |
01/14 | 1,124 | 1,129 | 1,096 | 1,099 | -2.74% | 40,000 | 444億8721万 | -3.93% | 11.78 | 0.72 |
01/13 | 1,125 | 1,130 | 1,112 | 1,130 | -0.44% | 45,300 | 457億4208万 | -1.48% | 12.11 | 0.74 |
01/09 | 1,135 | 1,142 | 1,125 | 1,135 | +0.71% | 48,800 | 459億4448万 | -1.05% | 12.16 | 0.74 |
01/08 | 1,116 | 1,133 | 1,116 | 1,127 | +1.17% | 34,500 | 456億2064万 | -1.83% | 12.08 | 0.73 |
01/07 | 1,113 | 1,120 | 1,111 | 1,114 | +0.36% | 33,700 | 450億9441万 | -2.79% | 11.94 | 0.73 |
01/06 | 1,130 | 1,130 | 1,108 | 1,110 | -3.73% | 69,900 | 449億3249万 | -3.14% | 11.89 | 0.72 |
01/05 | 1,142 | 1,164 | 1,139 | 1,153 | +1.05% | 47,600 | 466億7312万 | +0.61% | 12.35 | 0.75 |
2014 |
12/30 | 1,161 | 1,162 | 1,140 | 1,141 | -1.55% | 38,100 | 461億8736万 | -0.44% | 12.23 | 0.74 |
12/29 | 1,162 | 1,168 | 1,148 | 1,159 | -0.69% | 40,800 | 469億1600万 | +1.31% | 12.42 | 0.76 |
12/26 | 1,146 | 1,169 | 1,146 | 1,167 | +1.13% | 17,000 | 472億3983万 | +2.37% | 12.5 | 0.76 |
12/25 | 1,152 | 1,164 | 1,148 | 1,154 | -1.11% | 35,300 | 467億1360万 | +1.58% | 12.37 | 0.75 |
12/24 | 1,163 | 1,174 | 1,160 | 1,167 | +1.21% | 54,800 | 472億3983万 | +3.09% | 12.5 | 0.76 |
12/22 | 1,163 | 1,163 | 1,136 | 1,153 | +0.17% | 54,700 | 466億7312万 | +2.4% | 12.35 | 0.75 |
12/19 | 1,150 | 1,170 | 1,141 | 1,151 | +2.04% | 123,700 | 465億9216万 | +2.58% | 12.33 | 0.75 |
12/18 | 1,140 | 1,140 | 1,124 | 1,128 | +2.64% | 48,500 | 456億6112万 | +0.89% | 12.09 | 0.74 |
12/17 | 1,110 | 1,119 | 1,096 | 1,099 | -2.14% | 71,300 | 444億8721万 | -1.35% | 11.78 | 0.72 |
12/16 | 1,095 | 1,130 | 1,083 | 1,123 | +1.26% | 214,000 | 454億5873万 | +1.08% | 12.03 | 0.73 |
12/15 | 1,119 | 1,130 | 1,108 | 1,109 | -2.8% | 70,300 | 448億9201万 | +0.18% | 11.88 | 0.72 |
12/12 | 1,135 | 1,159 | 1,135 | 1,141 | -0.17% | 74,600 | 461億8736万 | +3.45% | 12.23 | 0.74 |
12/11 | 1,136 | 1,158 | 1,130 | 1,143 | -1.97% | 166,100 | 462億6832万 | +4.1% | 12.25 | 0.75 |
12/10 | 1,160 | 1,192 | 1,152 | 1,166 | -0.26% | 146,800 | 471億9935万 | +6.58% | 12.49 | 0.76 |
12/09 | 1,185 | 1,186 | 1,165 | 1,169 | -1.35% | 116,400 | 473億2079万 | +7.64% | 12.53 | 0.76 |
12/08 | 1,200 | 1,201 | 1,175 | 1,185 | -0.5% | 188,500 | 479億6847万 | +9.93% | 12.7 | 0.77 |
12/05 | 1,172 | 1,194 | 1,156 | 1,191 | +1.28% | 733,700 | 482億1135万 | +11.41% | 12.76 | 0.78 |
12/04 | 1,176 | 1,192 | 1,146 | 1,176 | +0.09% | 265,000 | 476億415万 | +10.94% | 12.6 | 0.77 |
12/03 | 1,150 | 1,185 | 1,143 | 1,175 | +2.53% | 169,000 | 475億6367万 | +11.8% | 12.59 | 0.77 |
12/02 | 1,139 | 1,146 | 1,130 | 1,146 | +0.17% | 84,500 | 463億8976万 | +9.98% | 12.28 | 0.75 |
12/01 | 1,100 | 1,149 | 1,090 | 1,144 | +4.19% | 307,200 | 463億880万 | +10.53% | 12.26 | 0.75 |
11/28 | 1,105 | 1,120 | 1,091 | 1,098 | -0.18% | 268,200 | 444億4673万 | +6.71% | 11.77 | 0.72 |
11/27 | 1,115 | 1,117 | 1,100 | 1,100 | -1.79% | 57,900 | 445億2769万 | +7.32% | 11.79 | 0.72 |
11/26 | 1,135 | 1,141 | 1,117 | 1,120 | -2.61% | 148,100 | 453億3729万 | +9.7% | 12 | 0.73 |
11/25 | 1,110 | 1,150 | 1,100 | 1,150 | +5.41% | 498,100 | 465億5168万 | +12.86% | 12.32 | 0.75 |
11/21 | 1,065 | 1,108 | 1,041 | 1,091 | +2.63% | 732,000 | 441億6337万 | +7.7% | 11.69 | 0.71 |
11/20 | 1,063 | 1,103 | 1,048 | 1,063 | +0.95% | 839,300 | 430億2994万 | +5.35% | 11.39 | 0.69 |
11/19 | 1,060 | 1,076 | 1,053 | 1,053 | +0.38% | 91,200 | 426億2514万 | +4.46% | 11.28 | 0.69 |
11/18 | 1,026 | 1,053 | 1,026 | 1,049 | +2.94% | 114,700 | 424億6323万 | +4.17% | 11.24 | 0.68 |
11/17 | 1,065 | 1,065 | 1,015 | 1,019 | -4.05% | 111,500 | 412億4883万 | +1.19% | 10.92 | 0.66 |
11/14 | 1,065 | 1,065 | 1,044 | 1,062 | +1.92% | 88,600 | 429億8946万 | +5.15% | 11.38 | 0.69 |
11/13 | 1,034 | 1,048 | 1,025 | 1,042 | +1.07% | 49,900 | 421億7987万 | +2.96% | 11.17 | 0.68 |
11/12 | 1,049 | 1,050 | 1,027 | 1,031 | -0.39% | 90,200 | 417億3459万 | +1.68% | 11.05 | 0.67 |
11/11 | 1,025 | 1,051 | 1,019 | 1,035 | +1.67% | 129,800 | 418億9651万 | +1.77% | 11.09 | 0.67 |
11/10 | 1,010 | 1,022 | 1,007 | 1,018 | +0.3% | 88,100 | 412億835万 | -0.1% | 10.91 | 0.66 |
11/07 | 1,016 | 1,023 | 1,003 | 1,015 | +0.3% | 84,600 | 410億8691万 | -0.68% | 10.88 | 0.66 |
11/06 | 1,044 | 1,049 | 1,005 | 1,012 | -2.13% | 141,000 | 409億6548万 | -1.46% | 10.84 | 0.66 |
11/05 | 981 | 1,037 | 981 | 1,034 | +5.51% | 178,700 | 418億5603万 | +0.1% | 11.08 | 0.67 |
11/04 | 1,005 | 1,007 | 977 | 980 | +1.14% | 226,000 | 396億7012万 | -5.59% | 10.5 | 0.64 |
10/31 | 953 | 980 | 952 | 969 | +2% | 186,500 | 392億2485万 | -7.27% | 10.38 | 0.63 |