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 | 2,632 | 2,684 | 2,631 | 2,656 | +1.68% | 110,800 | 1210億6528万 | +5.31% | 10.4 | 1.5 |
03/30 | 2,600 | 2,620 | 2,561 | 2,612 | +1.44% | 70,600 | 1190億5968万 | +4.27% | 10.22 | 1.47 |
03/27 | 2,573 | 2,649 | 2,540 | 2,575 | -1.94% | 110,000 | 1173億7315万 | +3.46% | 10.08 | 1.45 |
03/26 | 2,650 | 2,650 | 2,587 | 2,626 | -1.8% | 106,500 | 1196億9783万 | +6.06% | 10.28 | 1.48 |
03/25 | 2,677 | 2,720 | 2,637 | 2,674 | -0.11% | 87,800 | 1218億8575万 | +8.61% | 10.47 | 1.51 |
03/24 | 2,608 | 2,687 | 2,608 | 2,677 | +1.67% | 125,500 | 1220億2250万 | +9.58% | 10.48 | 1.51 |
03/23 | 2,625 | 2,654 | 2,599 | 2,633 | +1.58% | 95,600 | 1200億1690万 | +8.62% | 10.31 | 1.49 |
03/20 | 2,605 | 2,626 | 2,570 | 2,592 | -0.99% | 91,500 | 1181億4804万 | +7.78% | 10.15 | 1.46 |
03/19 | 2,608 | 2,629 | 2,568 | 2,618 | -0.3% | 130,200 | 1193億3317万 | +9.68% | 10.25 | 1.48 |
03/18 | 2,661 | 2,669 | 2,590 | 2,626 | -2.42% | 163,800 | 1196億9783万 | +10.85% | 10.28 | 1.48 |
03/17 | 2,641 | 2,710 | 2,626 | 2,691 | +1.13% | 120,200 | 1226億6064万 | +14.61% | 10.53 | 1.52 |
03/16 | 2,684 | 2,710 | 2,633 | 2,661 | -1.22% | 100,700 | 1212億9319万 | +14.5% | 10.42 | 1.5 |
03/13 | 2,650 | 2,708 | 2,594 | 2,694 | +2.16% | 342,100 | 1227億9739万 | +17.08% | 10.55 | 1.52 |
03/12 | 2,620 | 2,681 | 2,611 | 2,637 | +1.27% | 201,700 | 1201億9923万 | +15.76% | 10.32 | 1.49 |
03/11 | 2,584 | 2,630 | 2,534 | 2,604 | +0.58% | 232,800 | 1186億9503万 | +15.22% | 10.19 | 1.47 |
03/10 | 2,576 | 2,603 | 2,549 | 2,589 | -1.07% | 272,100 | 1180億1130万 | +15.63% | 10.13 | 1.46 |
03/09 | 2,575 | 2,652 | 2,548 | 2,617 | +1.83% | 315,400 | 1192億8759万 | +17.83% | 10.24 | 1.48 |
03/06 | 2,467 | 2,576 | 2,467 | 2,570 | +4.73% | 330,100 | 1171億4524万 | +16.77% | 10.06 | 1.45 |
03/05 | 2,268 | 2,461 | 2,261 | 2,454 | +9.41% | 469,800 | 1118億5775万 | +12.47% | 9.61 | 1.38 |
03/04 | 2,210 | 2,250 | 2,194 | 2,243 | +1.59% | 115,100 | 1022億3999万 | +3.36% | 8.78 | 1.27 |
03/03 | 2,187 | 2,220 | 2,184 | 2,208 | +1.01% | 79,600 | 1006億4463万 | +1.89% | 8.64 | 1.25 |
03/02 | 2,190 | 2,211 | 2,181 | 2,186 | 0% | 63,700 | 996億4183万 | +1.06% | 8.56 | 1.23 |
02/27 | 2,192 | 2,208 | 2,162 | 2,186 | -1.09% | 86,800 | 996億4183万 | +1.16% | 8.56 | 1.23 |
02/26 | 2,175 | 2,228 | 2,172 | 2,210 | 0% | 112,700 | 1007億3579万 | +2.46% | 8.65 | 1.25 |
02/25 | 2,244 | 2,264 | 2,206 | 2,210 | -1.52% | 84,500 | 1007億3579万 | +2.65% | 8.65 | 1.25 |
02/24 | 2,203 | 2,247 | 2,199 | 2,244 | +1.58% | 63,900 | 1022億8557万 | +4.42% | 8.78 | 1.27 |
02/23 | 2,233 | 2,237 | 2,193 | 2,209 | -1.56% | 77,800 | 1006億9021万 | +3.08% | 8.65 | 1.25 |
02/20 | 2,274 | 2,279 | 2,231 | 2,244 | -0.75% | 88,900 | 1022億8557万 | +4.96% | 8.78 | 1.27 |
02/19 | 2,230 | 2,269 | 2,226 | 2,261 | +1.8% | 102,500 | 1030億6047万 | +6.05% | 8.85 | 1.28 |
02/18 | 2,215 | 2,262 | 2,215 | 2,221 | +1.28% | 139,700 | 1012億3719万 | +4.62% | 8.69 | 1.25 |
02/17 | 2,160 | 2,201 | 2,146 | 2,193 | +1.2% | 61,700 | 999億6090万 | +3.79% | 8.58 | 1.24 |
02/16 | 2,139 | 2,185 | 2,139 | 2,167 | +1.31% | 44,900 | 987億7578万 | +2.85% | 8.48 | 1.22 |
02/13 | 2,171 | 2,171 | 2,123 | 2,139 | -1.06% | 73,700 | 974億9948万 | +1.71% | 8.37 | 1.21 |
02/12 | 2,120 | 2,189 | 2,120 | 2,162 | +3.1% | 131,400 | 985億4787万 | +2.95% | 8.46 | 1.22 |
02/10 | 2,100 | 2,116 | 2,074 | 2,097 | +0.24% | 79,700 | 955億8505万 | +0.1% | 8.21 | 1.18 |
02/09 | 2,099 | 2,108 | 2,067 | 2,092 | +0.29% | 95,100 | 953億5714万 | -0.24% | 8.19 | 1.18 |
02/06 | 2,120 | 2,146 | 1,979 | 2,086 | -1.09% | 150,100 | 950億8365万 | -0.67% | 8.17 | 1.18 |
02/05 | 2,165 | 2,178 | 2,020 | 2,109 | -3.74% | 259,300 | 961億3203万 | +0.24% | 8.26 | 1.19 |
02/04 | 2,147 | 2,230 | 2,126 | 2,191 | +5.44% | 183,100 | 998億6974万 | +3.99% | 8.58 | 1.24 |
02/03 | 2,134 | 2,135 | 2,070 | 2,078 | -3.03% | 85,600 | 947億1899万 | -1.28% | 8.13 | 1.17 |
02/02 | 2,073 | 2,147 | 2,069 | 2,143 | +1.52% | 66,900 | 976億8181万 | +1.66% | 8.39 | 1.21 |
01/30 | 2,129 | 2,151 | 2,097 | 2,111 | -0.09% | 68,400 | 962億2319万 | +0.24% | 8.26 | 1.19 |
01/29 | 2,126 | 2,129 | 2,105 | 2,113 | -1.95% | 43,100 | 963億1436万 | +0.33% | 8.27 | 1.19 |
01/28 | 2,140 | 2,162 | 2,121 | 2,155 | -0.19% | 52,100 | 982億2879万 | +2.42% | 8.44 | 1.22 |
01/27 | 2,140 | 2,180 | 2,140 | 2,159 | +1.79% | 65,900 | 984億1112万 | +2.81% | 8.45 | 1.22 |
01/26 | 2,115 | 2,127 | 2,075 | 2,121 | +0.19% | 82,600 | 966億7901万 | +1.24% | 8.3 | 1.2 |
01/23 | 2,117 | 2,139 | 2,106 | 2,117 | +1.29% | 109,500 | 964億9668万 | +1.1% | 8.29 | 1.19 |
01/22 | 2,103 | 2,104 | 2,058 | 2,090 | -0.71% | 63,900 | 952億6598万 | -0.24% | 8.18 | 1.18 |
01/21 | 2,118 | 2,118 | 2,093 | 2,105 | -0.61% | 77,300 | 959億4970万 | +0.33% | 8.24 | 1.19 |
01/20 | 2,085 | 2,135 | 2,075 | 2,118 | +1.34% | 101,200 | 965億4227万 | +0.81% | 8.29 | 1.19 |
01/19 | 2,092 | 2,114 | 2,072 | 2,090 | +0.05% | 95,100 | 952億6598万 | -0.67% | 8.18 | 1.18 |
01/16 | 2,052 | 2,104 | 2,045 | 2,089 | -0.38% | 157,100 | 952億2039万 | -1.14% | 8.18 | 1.18 |
01/15 | 2,039 | 2,108 | 2,039 | 2,097 | +3.81% | 107,400 | 955億8505万 | -0.99% | 8.21 | 1.18 |
01/14 | 2,009 | 2,039 | 2,001 | 2,020 | +1.25% | 162,400 | 920億7525万 | -4.72% | 7.91 | 1.14 |
01/13 | 2,021 | 2,025 | 1,964 | 1,995 | -1.77% | 154,800 | 909億3570万 | -5.9% | 7.81 | 1.13 |
01/09 | 2,082 | 2,100 | 2,019 | 2,031 | -2.26% | 85,900 | 925億7665万 | -4.2% | 7.95 | 1.15 |
01/08 | 2,096 | 2,110 | 2,067 | 2,078 | +1.61% | 106,800 | 947億1899万 | -1.89% | 8.13 | 1.17 |
01/07 | 2,029 | 2,063 | 2,021 | 2,045 | -0.54% | 69,300 | 932億1479万 | -3.26% | 8.01 | 1.15 |
01/06 | 2,091 | 2,105 | 2,054 | 2,056 | -3.97% | 102,400 | 937億1619万 | -2.56% | 8.05 | 1.16 |
01/05 | 2,147 | 2,174 | 2,118 | 2,141 | -1.29% | 96,600 | 975億9065万 | +1.66% | 8.38 | 1.21 |
2014 |
12/30 | 2,203 | 2,210 | 2,167 | 2,169 | -0.18% | 78,400 | 988億6694万 | +3.43% | 8.49 | 1.22 |
12/29 | 2,198 | 2,220 | 2,142 | 2,173 | -0.5% | 77,600 | 990億4927万 | +4.22% | 8.51 | 1.23 |
12/26 | 2,200 | 2,248 | 2,150 | 2,184 | +1.58% | 109,600 | 995億5067万 | +5.41% | 8.55 | 1.23 |
12/25 | 2,139 | 2,168 | 2,128 | 2,150 | +0.56% | 140,500 | 980億88万 | +4.47% | 8.42 | 1.21 |
12/24 | 2,146 | 2,167 | 2,133 | 2,138 | +2% | 153,900 | 974億5390万 | +4.55% | 8.37 | 1.21 |
12/22 | 2,102 | 2,116 | 2,086 | 2,096 | -0.99% | 54,900 | 955億3947万 | +3.3% | 8.21 | 1.18 |
12/19 | 2,145 | 2,148 | 2,084 | 2,117 | +1.93% | 124,800 | 964億9668万 | +4.91% | 8.29 | 1.19 |
12/18 | 2,099 | 2,123 | 2,072 | 2,077 | +2.01% | 143,500 | 946億7341万 | +3.59% | 8.13 | 1.17 |
12/17 | 2,023 | 2,068 | 2,020 | 2,036 | -0.44% | 139,900 | 928億456万 | +2.21% | 7.97 | 1.15 |
12/16 | 2,037 | 2,060 | 2,010 | 2,045 | -2.01% | 120,400 | 932億1479万 | +3.18% | 8.01 | 1.15 |
12/15 | 2,116 | 2,128 | 2,082 | 2,087 | -2.98% | 117,700 | 951億2923万 | +5.78% | 8.17 | 1.18 |
12/12 | 2,136 | 2,200 | 2,136 | 2,151 | -0.51% | 260,400 | 980億4647万 | +9.63% | 8.42 | 1.21 |
12/11 | 2,120 | 2,167 | 2,104 | 2,162 | -0.37% | 473,200 | 985億4787万 | +10.93% | 8.46 | 1.22 |
12/10 | 2,188 | 2,228 | 2,159 | 2,170 | -1.81% | 578,700 | 989億1252万 | +12.2% | 8.49 | 1.22 |
12/09 | 2,274 | 2,320 | 2,201 | 2,210 | -4% | 423,300 | 1007億3579万 | +15.16% | 8.65 | 1.25 |
12/08 | 2,218 | 2,310 | 2,200 | 2,302 | +3.32% | 905,600 | 1049億2932万 | +21.16% | 9.01 | 1.3 |
12/05 | 2,114 | 2,235 | 2,105 | 2,228 | +4.16% | 1,396,200 | 1015億5627万 | +18.83% | 8.72 | 1.26 |
12/04 | 2,060 | 2,188 | 2,045 | 2,139 | +5.42% | 814,900 | 974億9948万 | +15.5% | 8.37 | 1.21 |
12/03 | 2,010 | 2,064 | 2,003 | 2,029 | +1.65% | 174,500 | 924億8549万 | +10.81% | 7.94 | 1.14 |
12/02 | 1,942 | 1,999 | 1,932 | 1,996 | +1.06% | 132,200 | 909億8129万 | +9.97% | 7.81 | 1.13 |
12/01 | 1,962 | 2,011 | 1,962 | 1,975 | +0.66% | 134,100 | 900億2407万 | +9.84% | 7.73 | 1.11 |
11/28 | 1,955 | 1,975 | 1,930 | 1,962 | +0.1% | 131,300 | 894億3150万 | +10.16% | 7.68 | 1.11 |
11/27 | 1,942 | 1,987 | 1,940 | 1,960 | -0.25% | 160,200 | 893億4034万 | +10.92% | 7.67 | 1.11 |
11/26 | 1,908 | 1,986 | 1,905 | 1,965 | +3.15% | 146,100 | 895億6825万 | +12.29% | 7.69 | 1.11 |
11/25 | 1,860 | 1,926 | 1,860 | 1,905 | +2.58% | 106,100 | 868億3334万 | +9.92% | 7.46 | 1.07 |
11/21 | 1,860 | 1,869 | 1,827 | 1,857 | +0.32% | 87,300 | 846億4541万 | +8.22% | 7.27 | 1.05 |
11/20 | 1,850 | 1,865 | 1,841 | 1,851 | +0.87% | 60,600 | 843億7192万 | +8.69% | 7.25 | 1.04 |
11/19 | 1,846 | 1,870 | 1,825 | 1,835 | +0.71% | 74,400 | 836億4261万 | +8.58% | 7.18 | 1.04 |
11/18 | 1,785 | 1,825 | 1,784 | 1,822 | +3.58% | 113,400 | 830億5005万 | +8.45% | 7.13 | 1.03 |
11/17 | 1,815 | 1,821 | 1,755 | 1,759 | -3.03% | 74,800 | 801億7840万 | +5.27% | 6.89 | 0.99 |
11/14 | 1,826 | 1,826 | 1,768 | 1,814 | +1.57% | 120,700 | 826億8540万 | +8.82% | 7.1 | 1.02 |
11/13 | 1,753 | 1,811 | 1,743 | 1,786 | +2.47% | 100,700 | 814億911万 | +7.46% | 6.99 | 1.01 |
11/12 | 1,800 | 1,824 | 1,739 | 1,743 | -3.01% | 156,300 | 794億4909万 | +4.94% | 6.82 | 0.98 |
11/11 | 1,838 | 1,838 | 1,782 | 1,797 | -1.48% | 60,700 | 819億1051万 | +8.06% | 7.03 | 1.01 |
11/10 | 1,800 | 1,827 | 1,783 | 1,824 | +0.5% | 48,000 | 831億4121万 | +9.75% | 7.14 | 1.03 |
11/07 | 1,830 | 1,845 | 1,806 | 1,815 | -0.66% | 85,900 | 827億3098万 | +9.34% | 7.11 | 1.02 |
11/06 | 1,880 | 1,880 | 1,807 | 1,827 | +2.47% | 182,000 | 832億7796万 | +9.86% | 7.15 | 1.03 |
11/05 | 1,795 | 1,845 | 1,753 | 1,783 | -0.67% | 117,500 | 812億7236万 | +6.96% | 6.98 | 1.01 |
11/04 | 1,884 | 1,898 | 1,770 | 1,795 | +3.46% | 184,200 | 818億1934万 | +7.29% | 7.03 | 1.01 |
10/31 | 1,706 | 1,739 | 1,671 | 1,735 | +3.52% | 133,400 | 790億8443万 | +3.4% | 6.79 | 0.98 |