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 | 1,273 | 1,290 | 1,273 | 1,289 | +1.34% | 1,300 | 84億3805万 | -2.2% | 7.15 | 0.7 |
| 03/30 | 1,270 | 1,293 | 1,270 | 1,272 | +0.08% | 3,200 | 83億2676万 | -3.49% | 7.05 | 0.69 |
| 03/27 | 1,280 | 1,305 | 1,271 | 1,271 | -3.2% | 4,200 | 83億2022万 | -3.64% | 7.05 | 0.69 |
| 03/26 | 1,320 | 1,328 | 1,310 | 1,313 | -0.08% | 4,500 | 85億9516万 | -0.53% | 7.28 | 0.71 |
| 03/25 | 1,304 | 1,320 | 1,304 | 1,314 | +0.84% | 7,600 | 86億170万 | -0.45% | 7.29 | 0.71 |
| 03/24 | 1,311 | 1,313 | 1,302 | 1,303 | -0.91% | 13,100 | 85億2969万 | -1.36% | 7.23 | 0.7 |
| 03/23 | 1,332 | 1,340 | 1,315 | 1,315 | -1.5% | 12,400 | 86億825万 | -0.53% | 7.29 | 0.71 |
| 03/20 | 1,318 | 1,339 | 1,312 | 1,335 | -0.37% | 5,700 | 87億3917万 | +0.91% | 7.4 | 0.72 |
| 03/19 | 1,311 | 1,340 | 1,305 | 1,340 | +0.37% | 11,500 | 87億7190万 | +1.44% | 7.43 | 0.72 |
| 03/18 | 1,333 | 1,335 | 1,333 | 1,335 | +0.38% | 2,800 | 87億3917万 | +1.21% | 7.4 | 0.72 |
| 03/17 | 1,333 | 1,334 | 1,319 | 1,330 | +0.08% | 13,100 | 87億644万 | +1.14% | 7.38 | 0.72 |
| 03/16 | 1,334 | 1,335 | 1,322 | 1,329 | -0.37% | 16,500 | 86億9989万 | +1.37% | 7.37 | 0.72 |
| 03/13 | 1,326 | 1,337 | 1,326 | 1,334 | +0.6% | 4,400 | 87億3263万 | +2.07% | 7.4 | 0.72 |
| 03/12 | 1,321 | 1,327 | 1,320 | 1,326 | +0.38% | 4,900 | 86億8026万 | +1.69% | 7.35 | 0.72 |
| 03/11 | 1,312 | 1,323 | 1,291 | 1,321 | +0.08% | 9,000 | 86億4753万 | +1.38% | 7.33 | 0.71 |
| 03/10 | 1,340 | 1,341 | 1,320 | 1,320 | -0.75% | 3,800 | 86億4098万 | +1.46% | 7.32 | 0.71 |
| 03/09 | 1,320 | 1,342 | 1,320 | 1,330 | +1.29% | 5,800 | 87億644万 | +2.31% | 7.38 | 0.72 |
| 03/06 | 1,320 | 1,321 | 1,313 | 1,313 | -0.45% | 3,700 | 85億9516万 | +1.16% | 7.28 | 0.71 |
| 03/05 | 1,330 | 1,330 | 1,313 | 1,319 | -0.08% | 5,500 | 86億3443万 | +1.62% | 7.32 | 0.71 |
| 03/04 | 1,325 | 1,325 | 1,320 | 1,320 | 0% | 1,100 | 86億4098万 | +1.77% | 7.32 | 0.71 |
| 03/03 | 1,350 | 1,350 | 1,320 | 1,320 | -1.49% | 5,300 | 86億4098万 | +1.93% | 7.32 | 0.71 |
| 03/02 | 1,344 | 1,348 | 1,340 | 1,340 | +1.06% | 5,100 | 87億7190万 | +3.55% | 7.43 | 0.72 |
| 02/27 | 1,341 | 1,348 | 1,319 | 1,326 | -0.9% | 5,600 | 86億8026万 | +2.55% | 7.35 | 0.72 |
| 02/26 | 1,311 | 1,350 | 1,311 | 1,338 | +2.76% | 10,800 | 87億5881万 | +3.56% | 7.42 | 0.72 |
| 02/25 | 1,286 | 1,302 | 1,286 | 1,302 | +1.24% | 6,800 | 85億2315万 | +0.77% | 7.22 | 0.7 |
| 02/24 | 1,296 | 1,296 | 1,276 | 1,286 | -0.77% | 6,500 | 84億1841万 | -0.62% | 7.13 | 0.69 |
| 02/23 | 1,282 | 1,302 | 1,273 | 1,296 | +0.08% | 23,700 | 84億8387万 | -0.15% | 7.19 | 0.7 |
| 02/20 | 1,336 | 1,336 | 1,295 | 1,295 | -0.99% | 10,400 | 84億7732万 | -0.54% | 7.18 | 0.7 |
| 02/19 | 1,347 | 1,347 | 1,300 | 1,308 | -1.95% | 10,600 | 85億6242万 | +0.15% | 7.25 | 0.71 |
| 02/18 | 1,348 | 1,348 | 1,321 | 1,334 | -0.22% | 5,900 | 87億3263万 | +1.83% | 7.4 | 0.72 |
| 02/17 | 1,349 | 1,349 | 1,336 | 1,337 | +0.07% | 8,000 | 87億5226万 | +1.75% | 7.41 | 0.72 |
| 02/16 | 1,361 | 1,361 | 1,311 | 1,336 | +3.01% | 36,400 | 87億4572万 | +1.44% | 7.41 | 0.72 |
| 02/13 | 1,266 | 1,298 | 1,257 | 1,297 | +1.57% | 12,200 | 84億9042万 | -1.82% | 7.19 | 0.7 |
| 02/12 | 1,236 | 1,277 | 1,236 | 1,277 | +3.48% | 6,300 | 83億5949万 | -3.55% | 7.08 | 0.69 |
| 02/10 | 1,234 | 1,235 | 1,225 | 1,234 | 0% | 3,800 | 80億7801万 | -7.15% | 6.84 | 0.67 |
| 02/09 | 1,253 | 1,264 | 1,233 | 1,234 | +0.08% | 3,800 | 80億7801万 | -7.77% | 6.84 | 0.67 |
| 02/06 | 1,252 | 1,267 | 1,233 | 1,233 | -2.84% | 10,700 | 80億7146万 | -8.4% | 6.84 | 0.67 |
| 02/05 | 1,281 | 1,305 | 1,267 | 1,269 | -0.86% | 6,100 | 83億712万 | -6.28% | 7.04 | 0.68 |
| 02/04 | 1,288 | 1,288 | 1,278 | 1,280 | -0.23% | 10,600 | 83億7913万 | -6.02% | 7.1 | 0.69 |
| 02/03 | 1,266 | 1,295 | 1,250 | 1,283 | -0.16% | 23,700 | 83億9877万 | -6.08% | 7.12 | 0.69 |
| 02/02 | 1,300 | 1,302 | 1,280 | 1,285 | -1.08% | 10,700 | 84億1186万 | -6.2% | 7.13 | 0.69 |
| 01/30 | 1,299 | 1,310 | 1,299 | 1,299 | +0.23% | 2,100 | 85億351万 | -5.39% | 7.2 | 0.7 |
| 01/29 | 1,295 | 1,296 | 1,291 | 1,296 | +0.31% | 5,900 | 84億8387万 | -5.75% | 7.19 | 0.7 |
| 01/28 | 1,291 | 1,310 | 1,290 | 1,292 | +0.16% | 6,100 | 84億5769万 | -6.1% | 7.17 | 0.7 |
| 01/27 | 1,315 | 1,322 | 1,281 | 1,290 | +0.16% | 6,100 | 84億4459万 | -6.18% | 7.15 | 0.7 |
| 01/26 | 1,295 | 1,295 | 1,279 | 1,288 | -1% | 4,600 | 84億3150万 | -6.26% | 7.14 | 0.69 |
| 01/23 | 1,304 | 1,306 | 1,301 | 1,301 | -0.31% | 3,900 | 85億1660万 | -5.24% | 7.22 | 0.7 |
| 01/22 | 1,325 | 1,325 | 1,290 | 1,305 | -2.9% | 3,100 | 85億4279万 | -4.67% | 7.24 | 0.7 |
| 01/21 | 1,353 | 1,353 | 1,331 | 1,344 | -1.03% | 2,900 | 87億9809万 | -1.61% | 7.45 | 0.72 |
| 01/20 | 1,369 | 1,370 | 1,302 | 1,358 | -1.24% | 6,700 | 88億8973万 | -0.22% | 7.53 | 0.73 |
| 01/19 | 1,409 | 1,410 | 1,365 | 1,375 | -1.36% | 2,800 | 90億102万 | +1.33% | 7.63 | 0.74 |
| 01/16 | 1,400 | 1,400 | 1,365 | 1,394 | -1.34% | 3,500 | 91億2540万 | +3.11% | 7.73 | 0.75 |
| 01/15 | 1,406 | 1,413 | 1,365 | 1,413 | +0.5% | 4,100 | 92億4978万 | +5.13% | 7.84 | 0.76 |
| 01/14 | 1,382 | 1,406 | 1,371 | 1,406 | -0.42% | 2,100 | 92億395万 | +5.4% | 7.8 | 0.76 |
| 01/13 | 1,424 | 1,424 | 1,372 | 1,412 | -0.91% | 2,900 | 92億4323万 | +6.73% | 7.83 | 0.76 |
| 01/09 | 1,449 | 1,483 | 1,417 | 1,425 | -0.07% | 5,300 | 93億2833万 | +8.61% | 7.9 | 0.77 |
| 01/08 | 1,378 | 1,426 | 1,378 | 1,426 | +3.56% | 4,900 | 93億3488万 | +9.69% | 7.91 | 0.77 |
| 01/07 | 1,386 | 1,389 | 1,371 | 1,377 | -2.75% | 4,900 | 90億1411万 | +6.99% | 7.64 | 0.74 |
| 01/06 | 1,411 | 1,434 | 1,358 | 1,416 | -1.6% | 5,100 | 92億6941万 | +10.97% | 7.85 | 0.76 |
| 01/05 | 1,440 | 1,470 | 1,435 | 1,439 | +0.28% | 3,500 | 94億1998万 | +13.84% | 7.98 | 0.78 |
| 2014 |
| 12/30 | 1,450 | 1,450 | 1,410 | 1,435 | -1.31% | 6,900 | 93億9379万 | +14.8% | 7.96 | 0.77 |
| 12/29 | 1,483 | 1,488 | 1,454 | 1,454 | +0.07% | 18,000 | 95億1817万 | +17.64% | 8.06 | 0.78 |
| 12/26 | 1,409 | 1,500 | 1,408 | 1,453 | +4.83% | 14,200 | 95億1162万 | +19% | 8.06 | 0.78 |
| 12/25 | 1,390 | 1,390 | 1,368 | 1,386 | +1.24% | 5,800 | 90億7303万 | +14.83% | 7.69 | 0.75 |
| 12/24 | 1,395 | 1,402 | 1,369 | 1,369 | -0.8% | 16,700 | 89億6174万 | +14.56% | 7.59 | 0.74 |
| 12/22 | 1,352 | 1,382 | 1,346 | 1,380 | +2.07% | 9,200 | 90億3375万 | +16.46% | 7.65 | 0.74 |
| 12/19 | 1,368 | 1,368 | 1,302 | 1,352 | +3.36% | 12,700 | 88億5046万 | +15.36% | 7.5 | 0.73 |
| 12/18 | 1,330 | 1,330 | 1,270 | 1,308 | +2.51% | 12,900 | 85億6242万 | +12.76% | 7.25 | 0.71 |
| 12/17 | 1,250 | 1,321 | 1,250 | 1,276 | +1.75% | 5,600 | 83億5295万 | +10.96% | 7.08 | 0.69 |
| 12/16 | 1,244 | 1,300 | 1,240 | 1,254 | -0.08% | 12,300 | 82億893万 | +9.81% | 6.95 | 0.68 |
| 12/15 | 1,210 | 1,255 | 1,210 | 1,255 | +4.5% | 7,400 | 82億1548万 | +10.96% | 6.96 | 0.68 |
| 12/12 | 1,235 | 1,250 | 1,201 | 1,201 | -2.67% | 11,200 | 78億6198万 | +7.23% | 6.66 | 0.65 |
| 12/11 | 1,175 | 1,234 | 1,160 | 1,234 | -0.08% | 8,300 | 80億7801万 | +10.97% | 6.84 | 0.67 |
| 12/10 | 1,222 | 1,246 | 1,124 | 1,235 | -1.2% | 12,000 | 80億8455万 | +11.97% | 6.85 | 0.67 |
| 12/09 | 1,238 | 1,273 | 1,230 | 1,250 | +0.81% | 9,200 | 81億8275万 | +14.36% | 6.93 | 0.67 |
| 12/08 | 1,211 | 1,250 | 1,211 | 1,240 | +3.33% | 10,400 | 81億1728万 | +14.71% | 6.88 | 0.67 |
| 12/05 | 1,175 | 1,221 | 1,175 | 1,200 | +2.13% | 15,900 | 78億5544万 | +12.15% | 6.66 | 0.65 |
| 12/04 | 1,150 | 1,179 | 1,148 | 1,175 | +5.19% | 13,000 | 76億9178万 | +10.85% | 6.52 | 0.63 |
| 12/03 | 1,126 | 1,126 | 1,116 | 1,117 | -1.67% | 3,000 | 73億1210万 | +6.18% | 6.19 | 0.6 |
| 12/02 | 1,124 | 1,142 | 1,110 | 1,136 | +0.98% | 1,900 | 74億3648万 | +8.6% | 6.3 | 0.61 |
| 12/01 | 1,149 | 1,150 | 1,125 | 1,125 | +1.81% | 4,100 | 73億6447万 | +8.17% | 6.24 | 0.61 |
| 11/28 | 1,105 | 1,115 | 1,105 | 1,105 | -0.36% | 3,400 | 72億3355万 | +6.97% | 6.13 | 0.6 |
| 11/27 | 1,095 | 1,109 | 1,076 | 1,109 | +0.82% | 8,500 | 72億5973万 | +8.09% | 6.15 | 0.6 |
| 11/26 | 1,110 | 1,114 | 1,100 | 1,100 | -0.63% | 9,300 | 72億82万 | +7.95% | 6.1 | 0.59 |
| 11/25 | 1,090 | 1,107 | 1,083 | 1,107 | +3.46% | 3,400 | 72億4664万 | +9.39% | 6.14 | 0.6 |
| 11/21 | 1,080 | 1,098 | 1,043 | 1,070 | -1.83% | 7,500 | 70億443万 | +6.47% | 5.93 | 0.58 |
| 11/20 | 1,109 | 1,109 | 1,078 | 1,090 | -1.8% | 5,200 | 71億3535万 | +8.89% | 6.05 | 0.59 |
| 11/19 | 1,099 | 1,110 | 1,098 | 1,110 | +2.3% | 6,800 | 72億6628万 | +11.45% | 6.16 | 0.6 |
| 11/18 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 6,700 | 71億262万 | +9.6% | 6.02 | 0.59 |
| 11/17 | 1,100 | 1,199 | 1,094 | 1,110 | +4.52% | 25,500 | 72億6628万 | +12.69% | 6.16 | 0.6 |
| 11/14 | 1,051 | 1,064 | 1,011 | 1,062 | +1.34% | 8,900 | 69億5206万 | +8.59% | 5.89 | 0.57 |
| 11/13 | 1,041 | 1,050 | 1,035 | 1,048 | -0.47% | 5,700 | 68億6041万 | +7.49% | 5.81 | 0.57 |
| 11/12 | 1,061 | 1,090 | 1,038 | 1,053 | -1.31% | 14,900 | 68億9314万 | +8.33% | 5.84 | 0.57 |
| 11/11 | 983 | 1,125 | 980 | 1,067 | +8.55% | 14,900 | 69億8479万 | +10.11% | 5.92 | 0.58 |
| 11/10 | 992 | 992 | 966 | 983 | -0.91% | 2,400 | 64億3491万 | +1.87% | 5.45 | 0.53 |
| 11/07 | 995 | 996 | 992 | 992 | -0.3% | 2,400 | 64億9383万 | +2.8% | 5.5 | 0.54 |
| 11/06 | 999 | 999 | 980 | 995 | -0.4% | 5,100 | 65億1346万 | +3% | 5.52 | 0.54 |
| 11/05 | 1,011 | 1,011 | 999 | 999 | 0% | 3,600 | 65億3965万 | +3.31% | 5.54 | 0.54 |
| 11/04 | 975 | 1,000 | 975 | 999 | +4.06% | 6,000 | 65億3965万 | +3.1% | 5.54 | 0.54 |
| 10/31 | 947 | 960 | 947 | 960 | 0% | 1,100 | 62億8435万 | -1.13% | 5.32 | 0.52 |
