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 | 976 | 996 | 976 | 983 | +1.65% | 200,600 | 537億1735万 | -1.5% | 7.84 | 0.71 |
| 03/30 | 965 | 969 | 953 | 967 | -0.41% | 161,200 | 528億4301万 | -3.2% | 7.71 | 0.7 |
| 03/27 | 980 | 997 | 965 | 971 | -1.42% | 241,300 | 530億6160万 | -3% | 7.74 | 0.7 |
| 03/26 | 1,001 | 1,005 | 981 | 985 | -2.86% | 294,500 | 538億2665万 | -1.7% | 7.85 | 0.71 |
| 03/25 | 1,011 | 1,032 | 1,003 | 1,014 | +0.6% | 231,300 | 554億1139万 | +1.1% | 8.08 | 0.73 |
| 03/24 | 1,013 | 1,013 | 1,001 | 1,008 | -0.3% | 161,800 | 550億8351万 | +0.5% | 8.04 | 0.73 |
| 03/23 | 999 | 1,013 | 999 | 1,011 | +1.2% | 185,000 | 552億4745万 | +0.9% | 8.06 | 0.73 |
| 03/20 | 999 | 1,005 | 991 | 999 | 0% | 370,500 | 545億9170万 | -0.3% | 7.96 | 0.72 |
| 03/19 | 996 | 1,000 | 987 | 999 | +0.5% | 163,300 | 545億9170万 | -0.3% | 7.96 | 0.72 |
| 03/18 | 990 | 995 | 982 | 994 | -0.2% | 127,800 | 543億1846万 | -0.8% | 7.92 | 0.72 |
| 03/17 | 981 | 999 | 981 | 996 | +1.74% | 192,200 | 544億2776万 | -0.7% | 7.94 | 0.72 |
| 03/16 | 990 | 991 | 976 | 979 | -1.81% | 322,900 | 534億9877万 | -2.3% | 7.8 | 0.71 |
| 03/13 | 999 | 1,006 | 990 | 997 | +0.1% | 284,200 | 544億8240万 | -0.6% | 7.95 | 0.72 |
| 03/12 | 991 | 1,003 | 990 | 996 | +0.61% | 205,000 | 544億2776万 | -0.5% | 7.94 | 0.72 |
| 03/11 | 990 | 998 | 985 | 990 | -0.4% | 115,300 | 540億9988万 | -0.9% | 7.89 | 0.71 |
| 03/10 | 997 | 1,003 | 986 | 994 | +0.61% | 127,000 | 543億1846万 | -0.4% | 7.92 | 0.72 |
| 03/09 | 990 | 995 | 975 | 988 | -0.9% | 88,800 | 539億9059万 | -0.9% | 7.88 | 0.71 |
| 03/06 | 990 | 1,000 | 981 | 997 | +0.71% | 155,300 | 544億8240万 | +0.1% | 7.95 | 0.72 |
| 03/05 | 1,010 | 1,013 | 989 | 990 | -1.79% | 266,000 | 540億9988万 | -0.3% | 7.89 | 0.71 |
| 03/04 | 1,030 | 1,030 | 1,005 | 1,008 | -2.51% | 237,900 | 550億8351万 | +1.82% | 8.04 | 0.73 |
| 03/03 | 1,025 | 1,045 | 1,017 | 1,034 | +1.97% | 320,400 | 565億432万 | +4.87% | 8.24 | 0.75 |
| 03/02 | 1,023 | 1,039 | 1,008 | 1,014 | -0.59% | 293,600 | 554億1139万 | +3.36% | 8.08 | 0.73 |
| 02/27 | 1,014 | 1,028 | 1,008 | 1,020 | +0.59% | 229,000 | 557億3927万 | +4.4% | 8.13 | 0.74 |
| 02/26 | 1,005 | 1,015 | 997 | 1,014 | +1.4% | 178,500 | 554億1139万 | +4.43% | 8.08 | 0.73 |
| 02/25 | 1,003 | 1,016 | 996 | 1,000 | -0.3% | 237,000 | 546億4634万 | +3.41% | 7.97 | 0.72 |
| 02/24 | 1,010 | 1,011 | 1,001 | 1,003 | -1.18% | 168,100 | 548億1028万 | +4.05% | 8 | 0.72 |
| 02/23 | 1,022 | 1,030 | 1,007 | 1,015 | 0% | 140,700 | 554億6604万 | +5.84% | 8.09 | 0.73 |
| 02/20 | 1,006 | 1,016 | 1,002 | 1,015 | +1.1% | 110,500 | 554億6604万 | +6.39% | 8.09 | 0.73 |
| 02/19 | 1,003 | 1,008 | 993 | 1,004 | +0.2% | 131,700 | 548億6493万 | +5.68% | 8 | 0.72 |
| 02/18 | 999 | 1,015 | 995 | 1,002 | +0.8% | 194,900 | 547億5563万 | +6.03% | 7.99 | 0.72 |
| 02/17 | 1,001 | 1,003 | 983 | 994 | -1.29% | 204,200 | 543億1846万 | +5.74% | 7.92 | 0.72 |
| 02/16 | 1,009 | 1,017 | 1,001 | 1,007 | +0.6% | 179,100 | 550億2887万 | +7.47% | 8.03 | 0.73 |
| 02/13 | 1,004 | 1,006 | 992 | 1,001 | -0.69% | 201,600 | 547億99万 | +7.17% | 7.98 | 0.72 |
| 02/12 | 998 | 1,025 | 997 | 1,008 | +1% | 291,000 | 550億8351万 | +8.27% | 8.04 | 0.73 |
| 02/10 | 997 | 1,005 | 990 | 998 | +0.5% | 146,700 | 545億3705万 | +7.66% | 7.96 | 0.72 |
| 02/09 | 1,000 | 1,011 | 982 | 993 | +0.51% | 269,600 | 542億6382万 | +7.47% | 7.92 | 0.72 |
| 02/06 | 988 | 995 | 972 | 988 | +4.22% | 403,700 | 539億9059万 | +7.16% | 7.88 | 0.71 |
| 02/05 | 954 | 961 | 937 | 948 | -1.15% | 174,400 | 518億473万 | +2.93% | 7.56 | 0.68 |
| 02/04 | 953 | 967 | 949 | 959 | +1.48% | 138,200 | 524億584万 | +4.13% | 7.65 | 0.69 |
| 02/03 | 972 | 973 | 939 | 945 | -2.88% | 204,800 | 516億4079万 | +2.83% | 7.53 | 0.68 |
| 02/02 | 962 | 982 | 961 | 973 | +1.25% | 282,100 | 531億7089万 | +5.99% | 7.76 | 0.7 |
| 01/30 | 954 | 974 | 946 | 961 | +3.33% | 304,000 | 525億1513万 | +5.03% | 7.66 | 0.69 |
| 01/29 | 943 | 961 | 926 | 930 | +1.86% | 491,400 | 508億2110万 | +1.86% | 7.41 | 0.67 |
| 01/28 | 917 | 917 | 900 | 913 | -0.54% | 139,600 | 498億9211万 | +0.22% | 7.28 | 0.66 |
| 01/27 | 912 | 924 | 904 | 918 | +1.77% | 89,400 | 501億6534万 | +1.1% | 7.32 | 0.66 |
| 01/26 | 890 | 907 | 884 | 902 | -0.11% | 61,800 | 492億9100万 | -0.44% | 7.19 | 0.65 |
| 01/23 | 903 | 909 | 899 | 903 | +1.46% | 80,700 | 493億4565万 | -0.11% | 7.2 | 0.65 |
| 01/22 | 895 | 898 | 882 | 890 | -1.11% | 121,700 | 486億3524万 | -1.55% | 7.1 | 0.64 |
| 01/21 | 924 | 924 | 894 | 900 | -2.39% | 120,700 | 491億8171万 | -0.33% | 7.17 | 0.65 |
| 01/20 | 900 | 924 | 899 | 922 | +3.13% | 158,700 | 503億8393万 | +2.22% | 7.35 | 0.67 |
| 01/19 | 907 | 909 | 890 | 894 | 0% | 99,100 | 488億5383万 | -0.78% | 7.13 | 0.65 |
| 01/16 | 880 | 895 | 872 | 894 | -0.45% | 217,200 | 488億5383万 | -0.89% | 7.13 | 0.65 |
| 01/15 | 881 | 901 | 881 | 898 | +2.28% | 257,600 | 490億7241万 | -0.33% | 7.16 | 0.65 |
| 01/14 | 893 | 901 | 875 | 878 | -1.79% | 167,700 | 479億7949万 | -2.55% | 7 | 0.63 |
| 01/13 | 892 | 896 | 882 | 894 | -1.22% | 240,400 | 488億5383万 | -0.67% | 7.13 | 0.65 |
| 01/09 | 947 | 947 | 900 | 905 | -3.93% | 378,200 | 494億5494万 | +0.56% | 7.21 | 0.65 |
| 01/08 | 926 | 960 | 926 | 942 | +3.4% | 247,900 | 514億7685万 | +4.78% | 7.51 | 0.68 |
| 01/07 | 895 | 919 | 890 | 911 | +0.11% | 133,200 | 497億8282万 | +1.67% | 7.26 | 0.66 |
| 01/06 | 916 | 921 | 909 | 910 | -3.19% | 157,200 | 497億2817万 | +1.79% | 7.25 | 0.66 |
| 01/05 | 939 | 946 | 921 | 940 | 0% | 116,100 | 513億6756万 | +5.26% | 7.49 | 0.68 |
| 2014 |
| 12/30 | 959 | 959 | 936 | 940 | -1.36% | 114,200 | 513億6756万 | +5.62% | 7.49 | 0.68 |
| 12/29 | 945 | 965 | 938 | 953 | +1.6% | 341,300 | 520億7796万 | +7.56% | 7.6 | 0.69 |
| 12/26 | 915 | 940 | 912 | 938 | +2.29% | 229,600 | 512億5827万 | +6.35% | 7.48 | 0.68 |
| 12/25 | 917 | 919 | 910 | 917 | +0.11% | 98,500 | 501億1070万 | +4.56% | 7.31 | 0.66 |
| 12/24 | 907 | 921 | 904 | 916 | +0.99% | 151,000 | 500億5605万 | +4.81% | 7.3 | 0.66 |
| 12/22 | 911 | 918 | 898 | 907 | -0.22% | 155,400 | 495億6423万 | +4.25% | 7.23 | 0.65 |
| 12/19 | 893 | 910 | 892 | 909 | +3.53% | 225,700 | 496億7352万 | +4.72% | 7.25 | 0.66 |
| 12/18 | 880 | 894 | 864 | 878 | +3.17% | 202,500 | 479億7949万 | +1.5% | 7 | 0.63 |
| 12/17 | 846 | 864 | 846 | 851 | -1.05% | 177,400 | 465億404万 | -1.39% | 6.78 | 0.61 |
| 12/16 | 852 | 864 | 843 | 860 | -0.23% | 181,000 | 469億9585万 | -0.35% | 6.86 | 0.62 |
| 12/15 | 878 | 885 | 860 | 862 | -2.16% | 209,000 | 471億515万 | 0% | 6.87 | 0.62 |
| 12/12 | 889 | 894 | 874 | 881 | -0.34% | 214,500 | 481億4343万 | +2.32% | 7.02 | 0.64 |
| 12/11 | 856 | 886 | 850 | 884 | +1.49% | 231,300 | 483億737万 | +3.03% | 7.05 | 0.64 |
| 12/10 | 877 | 882 | 866 | 871 | -3.11% | 181,600 | 475億9696万 | +1.75% | 6.94 | 0.63 |
| 12/09 | 901 | 910 | 888 | 899 | -0.77% | 136,100 | 491億2706万 | +5.27% | 7.17 | 0.65 |
| 12/08 | 893 | 910 | 893 | 906 | +2.49% | 283,600 | 495億959万 | +6.34% | 7.22 | 0.65 |
| 12/05 | 875 | 884 | 864 | 884 | +0.8% | 169,400 | 483億737万 | +4.25% | 7.05 | 0.64 |
| 12/04 | 873 | 878 | 867 | 877 | +1.15% | 160,200 | 479億2484万 | +4.03% | 6.99 | 0.63 |
| 12/03 | 884 | 897 | 861 | 867 | -1.81% | 248,800 | 473億7838万 | +3.46% | 6.91 | 0.63 |
| 12/02 | 863 | 883 | 862 | 883 | +0.68% | 116,800 | 482億5272万 | +5.88% | 7.04 | 0.64 |
| 12/01 | 883 | 883 | 864 | 877 | 0% | 185,500 | 479億2484万 | +5.92% | 6.99 | 0.63 |
| 11/28 | 859 | 877 | 852 | 877 | +1.39% | 98,800 | 479億2484万 | +6.69% | 6.99 | 0.63 |
| 11/27 | 873 | 886 | 865 | 865 | -1.59% | 182,200 | 472億6909万 | +5.88% | 6.9 | 0.62 |
| 11/26 | 864 | 886 | 864 | 879 | +1.97% | 344,800 | 480億3413万 | +8.25% | 7.01 | 0.63 |
| 11/25 | 849 | 865 | 847 | 862 | +2.38% | 277,100 | 471億515万 | +6.68% | 6.87 | 0.62 |
| 11/21 | 846 | 846 | 831 | 842 | -0.71% | 64,200 | 460億1222万 | +4.99% | 6.71 | 0.61 |
| 11/20 | 841 | 850 | 835 | 848 | +1.8% | 120,100 | 463億4010万 | +6.13% | 6.76 | 0.61 |
| 11/19 | 840 | 844 | 823 | 833 | -0.6% | 81,000 | 455億2040万 | +4.65% | 6.64 | 0.6 |
| 11/18 | 815 | 838 | 808 | 838 | +2.44% | 125,300 | 457億9363万 | +5.67% | 6.68 | 0.6 |
| 11/17 | 830 | 830 | 816 | 818 | -3.2% | 152,800 | 447億71万 | +3.54% | 6.52 | 0.59 |
| 11/14 | 848 | 848 | 829 | 845 | +0.84% | 123,400 | 461億7616万 | +7.23% | 6.74 | 0.61 |
| 11/13 | 832 | 841 | 830 | 838 | +0.84% | 98,500 | 457億9363万 | +6.62% | 6.68 | 0.6 |
| 11/12 | 850 | 850 | 828 | 831 | -1.77% | 126,200 | 454億1111万 | +5.99% | 6.62 | 0.6 |
| 11/11 | 836 | 850 | 828 | 846 | +1.08% | 207,100 | 462億3080万 | +8.05% | 6.74 | 0.61 |
| 11/10 | 824 | 839 | 818 | 837 | +1.45% | 97,200 | 457億3899万 | +7.31% | 6.67 | 0.6 |
| 11/07 | 821 | 832 | 819 | 825 | +0.49% | 113,800 | 450億8323万 | +6.18% | 6.58 | 0.6 |
| 11/06 | 830 | 842 | 819 | 821 | -0.97% | 161,600 | 448億6465万 | +5.66% | 6.55 | 0.59 |
| 11/05 | 835 | 839 | 824 | 829 | -0.72% | 162,000 | 453億182万 | +6.56% | 6.61 | 0.6 |
| 11/04 | 854 | 854 | 827 | 835 | +0.72% | 413,800 | 456億2969万 | +7.19% | 6.66 | 0.6 |
| 10/31 | 825 | 835 | 811 | 829 | +0.61% | 236,200 | 453億182万 | +6.42% | 6.61 | 0.6 |
