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 | 3,680 | 3,700 | 3,605 | 3,620 | -0.41% | 489,200 | 6267億6150万 | -0.63% | 13.37 | 1.48 |
03/30 | 3,505 | 3,655 | 3,505 | 3,635 | +2.97% | 592,500 | 6293億5858万 | +0.08% | 13.42 | 1.49 |
03/27 | 3,555 | 3,635 | 3,490 | 3,530 | -1.26% | 840,200 | 6111億7903万 | -2.43% | 13.03 | 1.45 |
03/26 | 3,680 | 3,700 | 3,555 | 3,575 | -4.16% | 864,200 | 6189億7026万 | -0.94% | 13.2 | 1.46 |
03/25 | 3,750 | 3,790 | 3,635 | 3,730 | 0% | 751,800 | 6458億674万 | +3.76% | 13.77 | 1.53 |
03/24 | 3,915 | 3,915 | 3,695 | 3,730 | -5.21% | 1,027,400 | 6458億674万 | +4.34% | 13.77 | 1.53 |
03/23 | 3,845 | 3,970 | 3,845 | 3,935 | +1.68% | 729,500 | 6813億14万 | +10.81% | 14.53 | 1.61 |
03/20 | 3,860 | 3,885 | 3,790 | 3,870 | -0.26% | 750,400 | 6700億4613万 | +10.13% | 14.29 | 1.59 |
03/19 | 3,870 | 3,890 | 3,795 | 3,880 | +0.65% | 583,000 | 6717億7752万 | +11.37% | 14.33 | 1.59 |
03/18 | 3,780 | 3,855 | 3,735 | 3,855 | +2.53% | 639,000 | 6674億4906万 | +11.42% | 14.23 | 1.58 |
03/17 | 3,780 | 3,800 | 3,750 | 3,760 | 0% | 561,600 | 6510億89万 | +9.43% | 13.88 | 1.54 |
03/16 | 3,780 | 3,800 | 3,660 | 3,760 | -0.79% | 565,300 | 6510億89万 | +10.07% | 13.88 | 1.54 |
03/13 | 3,800 | 3,830 | 3,745 | 3,790 | +2.16% | 844,100 | 6561億9505万 | +11.6% | 13.99 | 1.55 |
03/12 | 3,640 | 3,725 | 3,615 | 3,710 | +2.91% | 504,600 | 6423億4397万 | +9.89% | 13.7 | 1.52 |
03/11 | 3,470 | 3,630 | 3,470 | 3,605 | +3.44% | 624,500 | 6241億6442万 | +7.2% | 13.31 | 1.48 |
03/10 | 3,520 | 3,530 | 3,460 | 3,485 | -0.14% | 384,100 | 6033億8780万 | +3.97% | 12.87 | 1.43 |
03/09 | 3,530 | 3,545 | 3,475 | 3,490 | -2.24% | 387,100 | 6042億5349万 | +4.24% | 12.89 | 1.43 |
03/06 | 3,585 | 3,600 | 3,520 | 3,570 | +0.56% | 324,700 | 6181億457万 | +6.73% | 13.18 | 1.46 |
03/05 | 3,450 | 3,555 | 3,425 | 3,550 | +1.57% | 513,600 | 6146億4180万 | +6.38% | 13.11 | 1.45 |
03/04 | 3,585 | 3,585 | 3,480 | 3,495 | -2.24% | 421,100 | 6051億1918万 | +4.86% | 12.9 | 1.43 |
03/03 | 3,640 | 3,670 | 3,560 | 3,575 | -0.69% | 494,300 | 6189億7026万 | +7.33% | 13.2 | 1.46 |
03/02 | 3,540 | 3,635 | 3,535 | 3,600 | +2.86% | 774,200 | 6232億9873万 | +8.3% | 13.29 | 1.47 |
02/27 | 3,475 | 3,550 | 3,470 | 3,500 | +1.16% | 640,200 | 6059億8487万 | +5.55% | 12.92 | 1.43 |
02/26 | 3,360 | 3,475 | 3,355 | 3,460 | +2.67% | 665,900 | 5990億5933万 | +4.69% | 12.77 | 1.42 |
02/25 | 3,350 | 3,400 | 3,325 | 3,370 | +1.2% | 553,700 | 5834億7686万 | +2.15% | 12.44 | 1.38 |
02/24 | 3,260 | 3,345 | 3,245 | 3,330 | +1.22% | 622,100 | 5765億5132万 | +1.03% | 12.29 | 1.36 |
02/23 | 3,335 | 3,350 | 3,260 | 3,290 | -0.75% | 472,900 | 5696億2578万 | -0.12% | 12.15 | 1.35 |
02/20 | 3,235 | 3,320 | 3,205 | 3,315 | +2.79% | 820,400 | 5739億5425万 | +0.76% | 12.24 | 1.36 |
02/19 | 3,200 | 3,240 | 3,165 | 3,225 | +0.31% | 621,100 | 5583億7178万 | -1.83% | 11.91 | 1.32 |
02/18 | 3,200 | 3,250 | 3,175 | 3,215 | +2.39% | 996,700 | 5566億4039万 | -2.07% | 11.87 | 1.32 |
02/17 | 3,045 | 3,140 | 3,035 | 3,140 | +3.97% | 576,300 | 5436億5500万 | -4.41% | 11.59 | 1.29 |
02/16 | 3,080 | 3,095 | 3,000 | 3,020 | -3.05% | 1,213,400 | 5228億7838万 | -8.15% | 11.15 | 1.24 |
02/13 | 3,255 | 3,260 | 3,070 | 3,115 | -4.89% | 1,217,500 | 5393億2654万 | -5.35% | 11.5 | 1.28 |
02/12 | 3,310 | 3,320 | 3,250 | 3,275 | +0.92% | 752,800 | 5670億2870万 | -0.37% | 12.09 | 1.34 |
02/10 | 3,255 | 3,265 | 3,060 | 3,245 | -0.61% | 1,027,700 | 5618億3455万 | -0.92% | 11.98 | 1.33 |
02/09 | 3,335 | 3,365 | 3,235 | 3,265 | -0.31% | 588,400 | 5652億9732万 | -0.12% | 12.05 | 1.34 |
02/06 | 3,310 | 3,335 | 3,260 | 3,275 | -0.15% | 447,600 | 5670億2870万 | +0.4% | 12.09 | 1.34 |
02/05 | 3,345 | 3,380 | 3,270 | 3,280 | -2.81% | 636,100 | 5678億9440万 | +0.71% | 12.11 | 1.34 |
02/04 | 3,360 | 3,395 | 3,335 | 3,375 | +1.2% | 583,900 | 5843億4256万 | +3.78% | 12.46 | 1.38 |
02/03 | 3,425 | 3,435 | 3,310 | 3,335 | -1.77% | 483,200 | 5774億1702万 | +2.87% | 12.31 | 1.37 |
02/02 | 3,395 | 3,425 | 3,345 | 3,395 | -0.73% | 414,000 | 5878億533万 | +4.98% | 12.53 | 1.39 |
01/30 | 3,400 | 3,495 | 3,400 | 3,420 | +1.63% | 513,900 | 5921億3379万 | +6.18% | 12.63 | 1.4 |
01/29 | 3,405 | 3,435 | 3,350 | 3,365 | -2.46% | 425,000 | 5826億1117万 | +4.96% | 12.42 | 1.38 |
01/28 | 3,430 | 3,470 | 3,400 | 3,450 | 0% | 363,900 | 5973億2795万 | +8.29% | 12.74 | 1.41 |
01/27 | 3,450 | 3,470 | 3,430 | 3,450 | +1.47% | 371,500 | 5973億2795万 | +9.21% | 12.74 | 1.41 |
01/26 | 3,350 | 3,440 | 3,340 | 3,400 | +0.59% | 404,000 | 5886億7102万 | +8.49% | 12.55 | 1.39 |
01/23 | 3,310 | 3,385 | 3,300 | 3,380 | +4.32% | 664,900 | 5852億825万 | +8.58% | 12.48 | 1.38 |
01/22 | 3,395 | 3,450 | 3,195 | 3,240 | -1.67% | 2,009,900 | 5609億6885万 | +4.62% | 11.96 | 1.33 |
01/21 | 3,310 | 3,310 | 3,265 | 3,295 | -0.45% | 395,800 | 5704億9147万 | +6.74% | 12.17 | 1.35 |
01/20 | 3,295 | 3,330 | 3,265 | 3,310 | +0.91% | 369,200 | 5730億8855万 | +7.61% | 12.22 | 1.36 |
01/19 | 3,240 | 3,280 | 3,215 | 3,280 | +2.82% | 330,900 | 5678億9440万 | +6.88% | 12.11 | 1.34 |
01/16 | 3,115 | 3,205 | 3,095 | 3,190 | +0.47% | 549,800 | 5523億1193万 | +4.08% | 11.78 | 1.31 |
01/15 | 3,190 | 3,245 | 3,130 | 3,175 | -0.31% | 577,700 | 5497億1485万 | +3.62% | 11.72 | 1.3 |
01/14 | 3,255 | 3,300 | 3,180 | 3,185 | -2.6% | 515,800 | 5514億4624万 | +3.95% | 11.76 | 1.3 |
01/13 | 3,180 | 3,280 | 3,180 | 3,270 | +1.87% | 800,900 | 5661億6301万 | +6.83% | 12.07 | 1.34 |
01/09 | 3,140 | 3,220 | 3,130 | 3,210 | +3.72% | 892,500 | 5557億7470万 | +5.11% | 11.85 | 1.32 |
01/08 | 3,050 | 3,125 | 3,040 | 3,095 | +3% | 546,900 | 5358億6377万 | +1.51% | 11.43 | 1.27 |
01/07 | 2,943 | 3,020 | 2,932 | 3,005 | +0.47% | 623,100 | 5202億8130万 | -1.28% | 11.09 | 1.23 |
01/06 | 3,000 | 3,030 | 2,965 | 2,991 | -3.52% | 783,200 | 5178億5736万 | -1.64% | 11.04 | 1.23 |
01/05 | 3,080 | 3,130 | 3,020 | 3,100 | +0.32% | 372,300 | 5367億2946万 | +1.91% | 11.45 | 1.27 |
2014 |
12/30 | 3,165 | 3,165 | 3,090 | 3,090 | -1.9% | 199,800 | 5349億9807万 | +1.75% | 11.4 | 1.26 |
12/29 | 3,180 | 3,185 | 3,115 | 3,150 | +0.16% | 334,900 | 5453億8639万 | +4.03% | 11.62 | 1.29 |
12/26 | 3,130 | 3,165 | 3,110 | 3,145 | +0.96% | 249,800 | 5445億2069万 | +4.24% | 11.6 | 1.29 |
12/25 | 3,130 | 3,165 | 3,105 | 3,115 | -1.11% | 205,000 | 5393億2654万 | +3.63% | 11.49 | 1.27 |
12/24 | 3,100 | 3,150 | 3,090 | 3,150 | +2.77% | 378,500 | 5453億8639万 | +5.11% | 11.62 | 1.29 |
12/22 | 3,115 | 3,130 | 3,035 | 3,065 | +0.33% | 677,000 | 5306億6961万 | +2.75% | 11.3 | 1.25 |
12/19 | 2,945 | 3,060 | 2,915 | 3,055 | +7.01% | 945,900 | 5289億3823万 | +2.62% | 11.27 | 1.25 |
12/18 | 2,867 | 2,890 | 2,830 | 2,855 | +3.11% | 963,400 | 4943億1052万 | -3.9% | 10.53 | 1.17 |
12/17 | 2,801 | 2,844 | 2,767 | 2,769 | -2.36% | 1,035,900 | 4794億2060万 | -6.77% | 10.21 | 1.13 |
12/16 | 2,851 | 2,873 | 2,822 | 2,836 | -1.25% | 696,300 | 4910億2089万 | -4.67% | 10.46 | 1.16 |
12/15 | 2,891 | 2,927 | 2,832 | 2,872 | -3.62% | 917,100 | 4972億5387万 | -3.53% | 10.59 | 1.18 |
12/12 | 2,938 | 3,045 | 2,935 | 2,980 | -0.27% | 924,700 | 5159億5284万 | +0.07% | 10.99 | 1.22 |
12/11 | 2,933 | 3,010 | 2,910 | 2,988 | -1.39% | 744,300 | 5173億3794万 | +0.44% | 11.02 | 1.22 |
12/10 | 3,085 | 3,120 | 3,015 | 3,030 | -2.73% | 447,900 | 5246億976万 | +1.92% | 11.18 | 1.24 |
12/09 | 3,110 | 3,160 | 3,105 | 3,115 | -2.04% | 322,700 | 5393億2654万 | +4.99% | 11.49 | 1.27 |
12/08 | 3,175 | 3,190 | 3,120 | 3,180 | +0.47% | 500,400 | 5505億8054万 | +7.65% | 11.73 | 1.3 |
12/05 | 3,160 | 3,190 | 3,140 | 3,165 | -0.47% | 542,300 | 5479億8346万 | +7.84% | 11.67 | 1.3 |
12/04 | 3,145 | 3,205 | 3,100 | 3,180 | +2.42% | 636,500 | 5505億8054万 | +9.05% | 11.73 | 1.3 |
12/03 | 3,175 | 3,195 | 3,085 | 3,105 | -0.32% | 420,500 | 5375億9515万 | +7.22% | 11.45 | 1.27 |
12/02 | 3,095 | 3,125 | 3,045 | 3,115 | +1.63% | 489,700 | 5393億2654万 | +8.31% | 11.49 | 1.27 |
12/01 | 3,010 | 3,080 | 3,005 | 3,065 | +3.16% | 358,200 | 5306億6961万 | +7.51% | 11.3 | 1.25 |
11/28 | 2,918 | 2,978 | 2,914 | 2,971 | +0.78% | 626,300 | 5143億9459万 | +5.06% | 10.96 | 1.22 |
11/27 | 2,960 | 2,989 | 2,935 | 2,948 | -2.22% | 754,900 | 5104億1240万 | +4.99% | 10.87 | 1.21 |
11/26 | 2,989 | 3,045 | 2,970 | 3,015 | +1.31% | 735,400 | 5220億1268万 | +8.26% | 11.12 | 1.23 |
11/25 | 2,912 | 2,987 | 2,902 | 2,976 | +3.98% | 1,002,800 | 5152億6028万 | +7.71% | 10.98 | 1.22 |
11/21 | 2,873 | 2,877 | 2,828 | 2,862 | -0.45% | 425,300 | 4955億2249万 | +4.61% | 10.56 | 1.17 |
11/20 | 2,900 | 2,917 | 2,853 | 2,875 | +0.77% | 493,100 | 4977億7329万 | +5.93% | 10.6 | 1.18 |
11/19 | 2,900 | 2,939 | 2,846 | 2,853 | -1.42% | 839,700 | 4939億6424万 | +5.86% | 10.52 | 1.17 |
11/18 | 2,855 | 2,897 | 2,847 | 2,894 | +2.81% | 885,100 | 5010億6292万 | +8.19% | 10.67 | 1.18 |
11/17 | 2,901 | 2,906 | 2,785 | 2,815 | -3.3% | 807,700 | 4873億8498万 | +5.99% | 10.38 | 1.15 |
11/14 | 2,948 | 2,962 | 2,872 | 2,911 | +0.14% | 696,800 | 5040億628万 | +10.18% | 10.74 | 1.19 |
11/13 | 2,833 | 2,922 | 2,805 | 2,907 | +2.61% | 829,300 | 5033億1372万 | +10.7% | 10.72 | 1.19 |
11/12 | 2,729 | 2,915 | 2,729 | 2,833 | -1.6% | 1,188,000 | 4905億147万 | +8.46% | 10.45 | 1.16 |
11/11 | 2,870 | 2,896 | 2,829 | 2,879 | -0.14% | 580,700 | 4984億6584万 | +10.73% | 10.62 | 1.18 |
11/10 | 2,852 | 2,903 | 2,850 | 2,883 | -0.38% | 378,600 | 4991億5840万 | +11.53% | 10.63 | 1.18 |
11/07 | 2,936 | 2,942 | 2,887 | 2,894 | -0.69% | 528,500 | 5010億6292万 | +12.65% | 10.67 | 1.18 |
11/06 | 2,974 | 2,994 | 2,901 | 2,914 | -0.85% | 694,900 | 5045億2569万 | +14.01% | 10.75 | 1.19 |
11/05 | 2,887 | 2,945 | 2,850 | 2,939 | +1.77% | 614,200 | 5088億5416万 | +15.71% | 10.84 | 1.2 |
11/04 | 3,115 | 3,125 | 2,870 | 2,888 | +3.48% | 1,105,600 | 5000億2409万 | +14.38% | 10.65 | 1.18 |
10/31 | 2,733 | 2,800 | 2,694 | 2,791 | +3.37% | 766,200 | 4832億2965万 | +11.24% | 10.29 | 1.14 |