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 | 1,701 | 1,730 | 1,672 | 1,684 | -0.65% | 93,700 | 613億6975万 | +0.12% | 67.66 | 0.7 |
| 03/30 | 1,675 | 1,698 | 1,655 | 1,695 | +1.25% | 81,700 | 617億7062万 | +0.95% | 68.1 | 0.71 |
| 03/27 | 1,692 | 1,711 | 1,646 | 1,674 | -3.18% | 227,600 | 610億532万 | -0.06% | 67.26 | 0.7 |
| 03/26 | 1,762 | 1,762 | 1,722 | 1,729 | -2.1% | 246,200 | 630億968万 | +3.41% | 69.47 | 0.72 |
| 03/25 | 1,759 | 1,769 | 1,740 | 1,766 | +0.86% | 77,100 | 643億5806万 | +5.94% | 70.96 | 0.74 |
| 03/24 | 1,738 | 1,768 | 1,738 | 1,751 | -0.34% | 87,700 | 638億1142万 | +5.48% | 70.35 | 0.73 |
| 03/23 | 1,759 | 1,774 | 1,747 | 1,757 | +0.06% | 90,600 | 640億3008万 | +6.42% | 70.6 | 0.73 |
| 03/20 | 1,759 | 1,765 | 1,732 | 1,756 | +0.57% | 112,900 | 639億9363万 | +6.88% | 70.56 | 0.73 |
| 03/19 | 1,730 | 1,758 | 1,711 | 1,746 | +0.4% | 93,600 | 636億2920万 | +6.85% | 70.15 | 0.73 |
| 03/18 | 1,688 | 1,747 | 1,675 | 1,739 | +3.08% | 165,000 | 633億7410万 | +6.62% | 69.87 | 0.72 |
| 03/17 | 1,685 | 1,696 | 1,678 | 1,687 | +1.26% | 94,400 | 614億7908万 | +3.56% | 67.78 | 0.7 |
| 03/16 | 1,670 | 1,675 | 1,647 | 1,666 | -0.24% | 64,000 | 607億1378万 | +2.33% | 66.94 | 0.69 |
| 03/13 | 1,650 | 1,690 | 1,638 | 1,670 | -0.6% | 221,200 | 608億5955万 | +2.71% | 67.1 | 0.7 |
| 03/12 | 1,669 | 1,697 | 1,661 | 1,680 | +1.88% | 85,200 | 612億2398万 | +3.32% | 67.5 | 0.7 |
| 03/11 | 1,641 | 1,667 | 1,632 | 1,649 | +0.73% | 232,600 | 600億9425万 | +1.35% | 66.26 | 0.69 |
| 03/10 | 1,649 | 1,654 | 1,629 | 1,637 | +0.92% | 110,700 | 596億5693万 | +0.55% | 65.77 | 0.68 |
| 03/09 | 1,651 | 1,654 | 1,618 | 1,622 | -3.11% | 96,700 | 591億1029万 | -0.49% | 65.17 | 0.68 |
| 03/06 | 1,652 | 1,679 | 1,641 | 1,674 | +1.95% | 83,500 | 610億532万 | +2.45% | 67.26 | 0.7 |
| 03/05 | 1,620 | 1,648 | 1,605 | 1,642 | +1.8% | 177,700 | 598億3915万 | +0.31% | 65.98 | 0.68 |
| 03/04 | 1,626 | 1,628 | 1,606 | 1,613 | -0.86% | 66,400 | 587億8231万 | -1.71% | 64.81 | 0.67 |
| 03/03 | 1,651 | 1,651 | 1,602 | 1,627 | -1.57% | 163,300 | 592億9251万 | -1.09% | 65.37 | 0.68 |
| 03/02 | 1,651 | 1,665 | 1,648 | 1,653 | -0.24% | 39,200 | 602億4002万 | +0.24% | 66.42 | 0.69 |
| 02/27 | 1,660 | 1,670 | 1,651 | 1,657 | +0.12% | 133,500 | 603億8579万 | +0.36% | 66.58 | 0.69 |
| 02/26 | 1,635 | 1,666 | 1,635 | 1,655 | +1.66% | 93,300 | 603億1291万 | +0.18% | 66.5 | 0.69 |
| 02/25 | 1,610 | 1,629 | 1,610 | 1,628 | +1.5% | 100,700 | 593億2895万 | -1.57% | 65.41 | 0.68 |
| 02/24 | 1,603 | 1,614 | 1,585 | 1,604 | +0.5% | 80,700 | 584億5432万 | -3.14% | 64.45 | 0.67 |
| 02/23 | 1,586 | 1,603 | 1,578 | 1,596 | +0.63% | 78,200 | 581億6278万 | -3.74% | 64.13 | 0.66 |
| 02/20 | 1,629 | 1,637 | 1,577 | 1,586 | -2.28% | 121,200 | 577億9835万 | -4.4% | 63.72 | 0.66 |
| 02/19 | 1,595 | 1,640 | 1,595 | 1,623 | +2.66% | 149,900 | 591億4673万 | -2.23% | 65.21 | 0.68 |
| 02/18 | 1,561 | 1,592 | 1,550 | 1,581 | +2.73% | 173,200 | 576億1613万 | -4.76% | 63.52 | 0.66 |
| 02/17 | 1,538 | 1,559 | 1,517 | 1,539 | -0.84% | 181,400 | 560億8553万 | -7.4% | 61.84 | 0.64 |
| 02/16 | 1,537 | 1,585 | 1,520 | 1,552 | +1.44% | 332,200 | 565億5929万 | -6.84% | 62.36 | 0.65 |
| 02/13 | 1,570 | 1,601 | 1,502 | 1,530 | -8.49% | 404,400 | 557億5755万 | -8.27% | 61.47 | 0.64 |
| 02/12 | 1,697 | 1,712 | 1,659 | 1,672 | -0.06% | 181,100 | 609億3243万 | +0.06% | 67.18 | 0.7 |
| 02/10 | 1,665 | 1,675 | 1,631 | 1,673 | +0.54% | 97,600 | 609億6888万 | +0.3% | 67.22 | 0.7 |
| 02/09 | 1,639 | 1,666 | 1,633 | 1,664 | +2.4% | 66,300 | 606億4089万 | -0.18% | 66.86 | 0.69 |
| 02/06 | 1,653 | 1,660 | 1,609 | 1,625 | -1.93% | 204,100 | 592億1962万 | -2.52% | 65.29 | 0.68 |
| 02/05 | 1,666 | 1,679 | 1,612 | 1,657 | -2.87% | 185,200 | 603億8579万 | -0.66% | 66.58 | 0.69 |
| 02/04 | 1,689 | 1,742 | 1,684 | 1,706 | +1.49% | 125,700 | 621億7149万 | +2.34% | 68.55 | 0.71 |
| 02/03 | 1,696 | 1,725 | 1,657 | 1,681 | -0.88% | 131,300 | 612億6042万 | +1.14% | 67.54 | 0.7 |
| 02/02 | 1,701 | 1,720 | 1,673 | 1,696 | -1.62% | 114,800 | 618億706万 | +2.17% | 68.14 | 0.71 |
| 01/30 | 1,739 | 1,759 | 1,711 | 1,724 | -0.35% | 79,900 | 628億2746万 | +4.11% | 69.27 | 0.72 |
| 01/29 | 1,748 | 1,748 | 1,721 | 1,730 | -1.03% | 53,000 | 630億4612万 | +4.78% | 69.51 | 0.72 |
| 01/28 | 1,729 | 1,759 | 1,718 | 1,748 | +1.1% | 87,300 | 637億209万 | +6.39% | 70.23 | 0.73 |
| 01/27 | 1,710 | 1,744 | 1,702 | 1,729 | +1.41% | 73,900 | 630億968万 | +5.81% | 69.47 | 0.72 |
| 01/26 | 1,685 | 1,705 | 1,685 | 1,705 | -0.29% | 54,100 | 621億3505万 | +4.92% | 68.51 | 0.71 |
| 01/23 | 1,710 | 1,710 | 1,688 | 1,710 | +1.48% | 62,000 | 623億1726万 | +5.69% | 68.71 | 0.71 |
| 01/22 | 1,694 | 1,703 | 1,666 | 1,685 | -0.53% | 44,100 | 614億619万 | +4.53% | 67.7 | 0.7 |
| 01/21 | 1,696 | 1,700 | 1,653 | 1,694 | +0.24% | 199,600 | 617億3418万 | +5.35% | 68.06 | 0.71 |
| 01/20 | 1,668 | 1,690 | 1,652 | 1,690 | +2.24% | 222,800 | 615億8840万 | +5.23% | 67.9 | 0.7 |
| 01/19 | 1,627 | 1,665 | 1,609 | 1,653 | +2.48% | 62,000 | 602億4002万 | +2.99% | 66.42 | 0.69 |
| 01/16 | 1,591 | 1,617 | 1,564 | 1,613 | -1.1% | 133,900 | 587億8231万 | +0.44% | 64.81 | 0.67 |
| 01/15 | 1,627 | 1,651 | 1,619 | 1,631 | +0.74% | 73,600 | 594億3828万 | +1.43% | 65.53 | 0.68 |
| 01/14 | 1,620 | 1,654 | 1,613 | 1,619 | +0.31% | 95,800 | 590億96万 | +0.62% | 65.05 | 0.67 |
| 01/13 | 1,622 | 1,623 | 1,589 | 1,614 | -1.47% | 48,200 | 588億1875万 | +0.25% | 64.85 | 0.67 |
| 01/09 | 1,635 | 1,659 | 1,630 | 1,638 | +0.8% | 78,300 | 596億9338万 | +1.8% | 65.81 | 0.68 |
| 01/08 | 1,614 | 1,638 | 1,589 | 1,625 | +1.25% | 80,300 | 592億1962万 | +1.06% | 65.29 | 0.68 |
| 01/07 | 1,593 | 1,622 | 1,591 | 1,605 | +0.75% | 92,100 | 584億9076万 | -0.06% | 64.49 | 0.67 |
| 01/06 | 1,620 | 1,624 | 1,591 | 1,593 | -3.4% | 97,400 | 580億5345万 | -0.75% | 64.01 | 0.66 |
| 01/05 | 1,650 | 1,660 | 1,629 | 1,649 | -0.78% | 47,100 | 600億9425万 | +2.61% | 66.26 | 0.69 |
| 2014 |
| 12/30 | 1,642 | 1,671 | 1,614 | 1,662 | +1.71% | 140,700 | 605億6801万 | +3.62% | 68.66 | 0.71 |
| 12/29 | 1,629 | 1,644 | 1,611 | 1,634 | +0.31% | 62,500 | 595億4761万 | +2.06% | 67.51 | 0.7 |
| 12/26 | 1,601 | 1,632 | 1,601 | 1,629 | +1.75% | 46,200 | 593億6539万 | +1.81% | 67.3 | 0.7 |
| 12/25 | 1,620 | 1,624 | 1,596 | 1,601 | -1.29% | 37,100 | 583億4499万 | +0.19% | 66.14 | 0.69 |
| 12/24 | 1,627 | 1,638 | 1,617 | 1,622 | +1.06% | 73,100 | 591億1029万 | +1.57% | 67.01 | 0.69 |
| 12/22 | 1,590 | 1,606 | 1,575 | 1,605 | +1.52% | 96,400 | 584億9076万 | +0.75% | 66.31 | 0.69 |
| 12/19 | 1,588 | 1,592 | 1,561 | 1,581 | +2.07% | 119,200 | 576億1613万 | -0.69% | 65.32 | 0.68 |
| 12/18 | 1,547 | 1,572 | 1,539 | 1,549 | +3.13% | 77,100 | 564億4996万 | -2.7% | 63.99 | 0.66 |
| 12/17 | 1,500 | 1,528 | 1,497 | 1,502 | -0.4% | 113,800 | 547億3715万 | -5.53% | 62.05 | 0.64 |
| 12/16 | 1,509 | 1,529 | 1,505 | 1,508 | -1.37% | 102,600 | 549億5581万 | -5.1% | 62.3 | 0.65 |
| 12/15 | 1,535 | 1,563 | 1,529 | 1,529 | -2.24% | 105,300 | 557億2111万 | -3.78% | 63.17 | 0.65 |
| 12/12 | 1,574 | 1,601 | 1,564 | 1,564 | -2.13% | 324,600 | 569億9661万 | -1.39% | 64.61 | 0.67 |
| 12/11 | 1,589 | 1,616 | 1,589 | 1,598 | -1.9% | 271,900 | 582億3566万 | +1.08% | 66.02 | 0.68 |
| 12/10 | 1,647 | 1,665 | 1,621 | 1,629 | -2.16% | 345,600 | 593億6539万 | +3.49% | 67.3 | 0.7 |
| 12/09 | 1,651 | 1,699 | 1,651 | 1,665 | -0.54% | 454,000 | 606億7733万 | +6.25% | 68.79 | 0.71 |
| 12/08 | 1,680 | 1,684 | 1,652 | 1,674 | -0.48% | 293,200 | 610億532万 | +7.58% | 69.16 | 0.72 |
| 12/05 | 1,648 | 1,686 | 1,601 | 1,682 | +1.94% | 767,800 | 612億9686万 | +8.94% | 69.49 | 0.72 |
| 12/04 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 233,000 | 601億3069万 | +7.7% | 68.17 | 0.71 |
| 12/03 | 1,611 | 1,648 | 1,600 | 1,630 | +1.37% | 67,200 | 594億183万 | +7.24% | 67.34 | 0.7 |
| 12/02 | 1,601 | 1,609 | 1,585 | 1,608 | -0.19% | 65,800 | 586億9万 | +6.56% | 66.43 | 0.69 |
| 12/01 | 1,560 | 1,617 | 1,560 | 1,611 | +2.16% | 114,700 | 587億942万 | +7.4% | 66.56 | 0.69 |
| 11/28 | 1,591 | 1,603 | 1,567 | 1,577 | -0.25% | 98,500 | 574億7036万 | +5.84% | 65.15 | 0.68 |
| 11/27 | 1,614 | 1,614 | 1,556 | 1,581 | -2.65% | 88,600 | 576億1613万 | +6.75% | 65.32 | 0.68 |
| 11/26 | 1,593 | 1,634 | 1,591 | 1,624 | +2.33% | 161,600 | 591億8318万 | +10.48% | 67.09 | 0.7 |
| 11/25 | 1,580 | 1,597 | 1,568 | 1,587 | +0.89% | 88,400 | 578億3479万 | +8.77% | 65.56 | 0.68 |
| 11/21 | 1,593 | 1,595 | 1,540 | 1,573 | -2.72% | 281,800 | 573億2459万 | +8.56% | 64.99 | 0.67 |
| 11/20 | 1,611 | 1,630 | 1,577 | 1,617 | +1.89% | 243,300 | 589億2808万 | +12.45% | 66.8 | 0.69 |
| 11/19 | 1,570 | 1,600 | 1,541 | 1,587 | +0.95% | 241,200 | 578億3479万 | +11.13% | 65.56 | 0.68 |
| 11/18 | 1,544 | 1,588 | 1,541 | 1,572 | +2.95% | 205,200 | 572億8815万 | +10.86% | 64.94 | 0.67 |
| 11/17 | 1,579 | 1,583 | 1,516 | 1,527 | -3.42% | 178,800 | 556億4822万 | +8.45% | 63.09 | 0.65 |
| 11/14 | 1,593 | 1,600 | 1,553 | 1,581 | +0.83% | 244,400 | 576億1613万 | +12.85% | 65.32 | 0.68 |
| 11/13 | 1,528 | 1,575 | 1,507 | 1,568 | +4.67% | 301,600 | 571億4238万 | +12.48% | 64.78 | 0.67 |
| 11/12 | 1,550 | 1,585 | 1,479 | 1,498 | +0.4% | 434,400 | 545億9138万 | +7.77% | 61.89 | 0.64 |
| 11/11 | 1,518 | 1,526 | 1,478 | 1,492 | -0.2% | 222,700 | 543億7272万 | +7.34% | 61.64 | 0.64 |
| 11/10 | 1,469 | 1,505 | 1,460 | 1,495 | +1.77% | 170,200 | 544億8205万 | +7.63% | 61.76 | 0.64 |
| 11/07 | 1,453 | 1,479 | 1,432 | 1,469 | +2.94% | 187,800 | 535億3454万 | +5.76% | 60.69 | 0.63 |
| 11/06 | 1,427 | 1,460 | 1,418 | 1,427 | +0.07% | 121,300 | 520億394万 | +2.51% | 58.95 | 0.61 |
| 11/05 | 1,446 | 1,469 | 1,405 | 1,426 | -1.25% | 207,500 | 519億6749万 | +1.93% | 58.91 | 0.61 |
| 11/04 | 1,458 | 1,479 | 1,436 | 1,444 | +3.29% | 368,700 | 526億2346万 | +2.7% | 59.66 | 0.62 |
| 10/31 | 1,395 | 1,408 | 1,361 | 1,398 | +1.23% | 195,800 | 509億4709万 | -0.99% | 57.76 | 0.6 |
