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 | 1,305 | 1,309 | 1,270 | 1,275 | -0.55% | 375,000 | 1275億 | -1.77% | 13.88 | 1.2 |
| 03/30 | 1,280 | 1,288 | 1,274 | 1,282 | -0.62% | 366,000 | 1282億 | -1.16% | 13.95 | 1.21 |
| 03/27 | 1,263 | 1,316 | 1,260 | 1,290 | +0.7% | 599,000 | 1290億 | -0.39% | 14.04 | 1.21 |
| 03/26 | 1,296 | 1,296 | 1,273 | 1,281 | -0.62% | 381,000 | 1281億 | -0.93% | 13.94 | 1.21 |
| 03/25 | 1,291 | 1,297 | 1,273 | 1,289 | -0.85% | 274,000 | 1289億 | -0.23% | 14.03 | 1.21 |
| 03/24 | 1,288 | 1,304 | 1,274 | 1,300 | +3.34% | 820,000 | 1300億 | +0.78% | 14.15 | 1.22 |
| 03/23 | 1,300 | 1,302 | 1,253 | 1,258 | -2.78% | 818,000 | 1258億 | -2.25% | 13.69 | 1.18 |
| 03/20 | 1,318 | 1,321 | 1,288 | 1,294 | -1.37% | 850,000 | 1294億 | +0.62% | 14.08 | 1.22 |
| 03/19 | 1,317 | 1,320 | 1,300 | 1,312 | -0.91% | 604,000 | 1312億 | +2.26% | 14.28 | 1.24 |
| 03/18 | 1,290 | 1,324 | 1,286 | 1,324 | +2.08% | 609,000 | 1324億 | +3.44% | 14.41 | 1.25 |
| 03/17 | 1,301 | 1,305 | 1,286 | 1,297 | -0.15% | 530,000 | 1297億 | +1.73% | 14.12 | 1.22 |
| 03/16 | 1,314 | 1,325 | 1,291 | 1,299 | -1.67% | 487,000 | 1299億 | +2.2% | 14.14 | 1.22 |
| 03/13 | 1,354 | 1,359 | 1,318 | 1,321 | -1.86% | 942,000 | 1321億 | +4.43% | 14.38 | 1.24 |
| 03/12 | 1,312 | 1,356 | 1,310 | 1,346 | +2.83% | 822,000 | 1346億 | +6.91% | 14.65 | 1.27 |
| 03/11 | 1,302 | 1,316 | 1,301 | 1,309 | -0.91% | 491,000 | 1309億 | +4.55% | 14.25 | 1.23 |
| 03/10 | 1,320 | 1,338 | 1,316 | 1,321 | +0.3% | 543,000 | 1321億 | +6.02% | 14.38 | 1.24 |
| 03/09 | 1,296 | 1,320 | 1,295 | 1,317 | 0% | 689,000 | 1317億 | +6.04% | 14.33 | 1.24 |
| 03/06 | 1,292 | 1,321 | 1,283 | 1,317 | +2.25% | 849,000 | 1317億 | +6.64% | 14.33 | 1.24 |
| 03/05 | 1,270 | 1,290 | 1,260 | 1,288 | +0.7% | 627,000 | 1288億 | +4.89% | 14.02 | 1.21 |
| 03/04 | 1,306 | 1,322 | 1,272 | 1,279 | -4.05% | 1,306,000 | 1279億 | +4.66% | 13.92 | 1.2 |
| 03/03 | 1,358 | 1,359 | 1,319 | 1,333 | -1.91% | 1,095,000 | 1333億 | +9.62% | 14.51 | 1.26 |
| 03/02 | 1,315 | 1,395 | 1,315 | 1,359 | +4.7% | 1,914,000 | 1359億 | +12.59% | 14.79 | 1.28 |
| 02/27 | 1,258 | 1,302 | 1,253 | 1,298 | +5.7% | 2,051,000 | 1298億 | +8.44% | 14.13 | 1.22 |
| 02/26 | 1,237 | 1,238 | 1,219 | 1,228 | 0% | 433,000 | 1228億 | +3.19% | 13.36 | 1.16 |
| 02/25 | 1,248 | 1,251 | 1,223 | 1,228 | -1.6% | 623,000 | 1228億 | +3.72% | 13.36 | 1.16 |
| 02/24 | 1,240 | 1,251 | 1,240 | 1,248 | +0.65% | 476,000 | 1248億 | +5.76% | 13.58 | 1.18 |
| 02/23 | 1,243 | 1,249 | 1,232 | 1,240 | 0% | 294,000 | 1240億 | +5.71% | 13.5 | 1.17 |
| 02/20 | 1,245 | 1,249 | 1,235 | 1,240 | -0.64% | 620,000 | 1240億 | +6.26% | 13.5 | 1.17 |
| 02/19 | 1,257 | 1,263 | 1,242 | 1,248 | -0.48% | 471,000 | 1248億 | +7.49% | 13.58 | 1.18 |
| 02/18 | 1,227 | 1,268 | 1,227 | 1,254 | +2.28% | 790,000 | 1254億 | +8.76% | 13.65 | 1.18 |
| 02/17 | 1,217 | 1,236 | 1,213 | 1,226 | -0.57% | 584,000 | 1226億 | +6.89% | 13.34 | 1.15 |
| 02/16 | 1,220 | 1,239 | 1,220 | 1,233 | +1.15% | 280,000 | 1233億 | +7.87% | 13.42 | 1.16 |
| 02/13 | 1,221 | 1,229 | 1,210 | 1,219 | -0.16% | 479,000 | 1219億 | +7.12% | 13.27 | 1.15 |
| 02/12 | 1,210 | 1,238 | 1,203 | 1,221 | +0.99% | 642,000 | 1221億 | +7.67% | 13.29 | 1.15 |
| 02/10 | 1,194 | 1,215 | 1,194 | 1,209 | +1.17% | 582,000 | 1209億 | +6.99% | 13.16 | 1.14 |
| 02/09 | 1,159 | 1,195 | 1,157 | 1,195 | +3.46% | 326,000 | 1195億 | +6.13% | 13.01 | 1.13 |
| 02/06 | 1,166 | 1,175 | 1,149 | 1,155 | -1.7% | 374,000 | 1155億 | +2.76% | 12.57 | 1.09 |
| 02/05 | 1,163 | 1,182 | 1,155 | 1,175 | +1.03% | 512,000 | 1175億 | +4.44% | 12.79 | 1.11 |
| 02/04 | 1,198 | 1,198 | 1,152 | 1,163 | -0.26% | 694,000 | 1163億 | +3.47% | 12.66 | 1.1 |
| 02/03 | 1,200 | 1,200 | 1,159 | 1,166 | -3% | 482,000 | 1166億 | +3.83% | 12.69 | 1.1 |
| 02/02 | 1,200 | 1,215 | 1,175 | 1,202 | +4.16% | 1,234,000 | 1202億 | +7.13% | 13.08 | 1.13 |
| 01/30 | 1,152 | 1,170 | 1,152 | 1,154 | +1.14% | 704,000 | 1154億 | +3.13% | 12.56 | 1.09 |
| 01/29 | 1,136 | 1,145 | 1,124 | 1,141 | +0.71% | 341,000 | 1141億 | +2.06% | 12.42 | 1.07 |
| 01/28 | 1,113 | 1,137 | 1,106 | 1,133 | -0.09% | 210,000 | 1133億 | +1.43% | 12.33 | 1.07 |
| 01/27 | 1,120 | 1,134 | 1,113 | 1,134 | +1.61% | 250,000 | 1134億 | +1.61% | 12.34 | 1.07 |
| 01/26 | 1,107 | 1,131 | 1,105 | 1,116 | +1.18% | 319,000 | 1116億 | +0.18% | 12.15 | 1.05 |
| 01/23 | 1,116 | 1,120 | 1,098 | 1,103 | -0.45% | 294,000 | 1103億 | -0.99% | 12 | 1.04 |
| 01/22 | 1,091 | 1,112 | 1,076 | 1,108 | +1.09% | 672,000 | 1108億 | -0.72% | 12.06 | 1.04 |
| 01/21 | 1,117 | 1,117 | 1,093 | 1,096 | -1.26% | 281,000 | 1096億 | -1.79% | 11.93 | 1.03 |
| 01/20 | 1,086 | 1,110 | 1,086 | 1,110 | +2.78% | 240,000 | 1110億 | -0.63% | 12.08 | 1.05 |
| 01/19 | 1,088 | 1,090 | 1,073 | 1,080 | -0.83% | 346,000 | 1080億 | -3.49% | 11.75 | 1.02 |
| 01/16 | 1,071 | 1,094 | 1,065 | 1,089 | -0.18% | 676,000 | 1089億 | -2.94% | 11.85 | 1.03 |
| 01/15 | 1,079 | 1,092 | 1,065 | 1,091 | +2.92% | 500,000 | 1091億 | -3.02% | 11.87 | 1.03 |
| 01/14 | 1,083 | 1,103 | 1,058 | 1,060 | -3.11% | 926,000 | 1060億 | -5.94% | 11.54 | 1 |
| 01/13 | 1,124 | 1,124 | 1,081 | 1,094 | -2.93% | 1,386,000 | 1094億 | -3.27% | 11.91 | 1.03 |
| 01/09 | 1,113 | 1,135 | 1,100 | 1,127 | +1.35% | 1,268,000 | 1127億 | -0.53% | 12.27 | 1.06 |
| 01/08 | 1,139 | 1,140 | 1,102 | 1,112 | -0.18% | 387,000 | 1112億 | -1.94% | 12.1 | 1.05 |
| 01/07 | 1,100 | 1,119 | 1,100 | 1,114 | +0.18% | 263,000 | 1114億 | -1.68% | 12.12 | 1.05 |
| 01/06 | 1,102 | 1,120 | 1,102 | 1,112 | -1.77% | 373,000 | 1112億 | -1.77% | 12.1 | 1.05 |
| 01/05 | 1,142 | 1,143 | 1,115 | 1,132 | -0.96% | 502,000 | 1132億 | 0% | 12.32 | 1.07 |
| 2014 |
| 12/30 | 1,174 | 1,174 | 1,142 | 1,143 | -2.81% | 387,000 | 1143億 | +1.06% | 12.44 | 1.08 |
| 12/29 | 1,153 | 1,188 | 1,148 | 1,176 | +3.07% | 633,000 | 1176億 | +4.35% | 12.8 | 1.11 |
| 12/26 | 1,143 | 1,149 | 1,135 | 1,141 | +0.53% | 154,000 | 1141億 | +1.78% | 12.42 | 1.07 |
| 12/25 | 1,143 | 1,144 | 1,132 | 1,135 | -0.61% | 174,000 | 1135億 | +1.7% | 12.35 | 1.07 |
| 12/24 | 1,134 | 1,148 | 1,133 | 1,142 | +1.42% | 349,000 | 1142億 | +2.79% | 12.43 | 1.08 |
| 12/22 | 1,123 | 1,129 | 1,106 | 1,126 | -0.71% | 450,000 | 1126億 | +1.9% | 12.25 | 1.06 |
| 12/19 | 1,132 | 1,143 | 1,127 | 1,134 | +1.34% | 244,000 | 1134億 | +3.09% | 12.34 | 1.07 |
| 12/18 | 1,134 | 1,136 | 1,117 | 1,119 | +2.01% | 206,000 | 1119億 | +2.19% | 12.18 | 1.05 |
| 12/17 | 1,083 | 1,104 | 1,082 | 1,097 | -0.09% | 231,000 | 1097億 | +0.55% | 11.94 | 1.03 |
| 12/16 | 1,100 | 1,111 | 1,090 | 1,098 | -1.96% | 284,000 | 1098億 | +1.01% | 11.95 | 1.03 |
| 12/15 | 1,112 | 1,143 | 1,112 | 1,120 | -1.5% | 272,000 | 1120億 | +3.32% | 12.19 | 1.05 |
| 12/12 | 1,125 | 1,147 | 1,125 | 1,137 | +1.07% | 393,000 | 1137億 | +5.38% | 12.37 | 1.07 |
| 12/11 | 1,077 | 1,129 | 1,077 | 1,125 | +1.35% | 409,000 | 1125億 | +4.85% | 12.24 | 1.06 |
| 12/10 | 1,131 | 1,140 | 1,107 | 1,110 | -3.9% | 641,000 | 1110億 | +3.93% | 12.08 | 1.05 |
| 12/09 | 1,143 | 1,158 | 1,139 | 1,155 | -0.17% | 318,000 | 1155億 | +8.55% | 12.57 | 1.09 |
| 12/08 | 1,161 | 1,166 | 1,151 | 1,157 | +0.09% | 365,000 | 1157億 | +9.46% | 12.59 | 1.09 |
| 12/05 | 1,155 | 1,163 | 1,151 | 1,156 | -0.43% | 488,000 | 1156億 | +10.31% | 12.58 | 1.09 |
| 12/04 | 1,160 | 1,173 | 1,148 | 1,161 | +1.04% | 511,000 | 1161億 | +11.53% | 12.64 | 1.09 |
| 12/03 | 1,133 | 1,173 | 1,133 | 1,149 | +0.35% | 1,034,000 | 1149億 | +11.34% | 12.51 | 1.08 |
| 12/02 | 1,149 | 1,154 | 1,134 | 1,145 | -0.87% | 750,000 | 1145億 | +11.93% | 12.46 | 1.08 |
| 12/01 | 1,104 | 1,160 | 1,104 | 1,155 | +5.19% | 1,548,000 | 1155億 | +13.79% | 12.57 | 1.09 |
| 11/28 | 1,091 | 1,098 | 1,087 | 1,098 | +1.2% | 473,000 | 1098億 | +9.15% | 11.95 | 1.03 |
| 11/27 | 1,095 | 1,105 | 1,085 | 1,085 | -1.81% | 569,000 | 1085億 | +8.5% | 11.81 | 1.02 |
| 11/26 | 1,102 | 1,112 | 1,084 | 1,105 | +0.82% | 764,000 | 1105億 | +11.39% | 12.03 | 1.04 |
| 11/25 | 1,070 | 1,100 | 1,062 | 1,096 | +3.1% | 1,169,000 | 1096億 | +11.27% | 11.93 | 1.03 |
| 11/21 | 1,030 | 1,065 | 1,028 | 1,063 | +3.91% | 1,378,000 | 1063億 | +8.8% | 11.57 | 1 |
| 11/20 | 1,025 | 1,026 | 1,017 | 1,023 | +0.69% | 460,000 | 1023億 | +5.36% | 11.13 | 0.96 |
| 11/19 | 1,009 | 1,025 | 1,005 | 1,016 | +0.69% | 604,000 | 1016億 | +5.07% | 11.06 | 0.96 |
| 11/18 | 990 | 1,009 | 990 | 1,009 | +2.64% | 374,000 | 1009億 | +4.89% | 10.98 | 0.95 |
| 11/17 | 1,013 | 1,013 | 981 | 983 | -2.38% | 386,000 | 983億 | +2.5% | 10.7 | 0.93 |
| 11/14 | 1,015 | 1,016 | 998 | 1,007 | -0.1% | 341,000 | 1007億 | +5.11% | 10.96 | 0.95 |
| 11/13 | 1,001 | 1,009 | 995 | 1,008 | +0.2% | 292,000 | 1008億 | +5.55% | 10.97 | 0.95 |
| 11/12 | 1,015 | 1,019 | 1,005 | 1,006 | +0.1% | 426,000 | 1006億 | +5.45% | 10.95 | 0.95 |
| 11/11 | 1,019 | 1,025 | 1,001 | 1,005 | -1.08% | 545,000 | 1005億 | +5.57% | 10.94 | 0.95 |
| 11/10 | 995 | 1,020 | 989 | 1,016 | +2.32% | 694,000 | 1016億 | +6.83% | 11.06 | 0.96 |
| 11/07 | 999 | 999 | 989 | 993 | -0.3% | 457,000 | 993億 | +4.75% | 10.81 | 0.94 |
| 11/06 | 1,008 | 1,009 | 993 | 996 | -0.9% | 567,000 | 996億 | +5.06% | 10.84 | 0.94 |
| 11/05 | 1,002 | 1,010 | 998 | 1,005 | +0.4% | 798,000 | 1005億 | +6.01% | 10.94 | 0.95 |
| 11/04 | 1,000 | 1,011 | 981 | 1,001 | +1.62% | 771,000 | 1001億 | +5.59% | 10.89 | 0.94 |
| 10/31 | 963 | 989 | 951 | 985 | +4.23% | 966,000 | 985億 | +3.9% | 10.72 | 0.93 |
