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 | 1,323 | 1,343 | 1,316 | 1,316 | +0.3% | 319,900 | 1094億4079万 | -1.79% | - | - |
| 03/30 | 1,300 | 1,314 | 1,290 | 1,312 | -0.38% | 342,300 | 1091億815万 | -2.16% | - | - |
| 03/27 | 1,324 | 1,334 | 1,303 | 1,317 | -0.6% | 352,900 | 1095億2395万 | -1.79% | - | - |
| 03/26 | 1,349 | 1,349 | 1,317 | 1,325 | -0.6% | 330,900 | 1101億8925万 | -1.34% | - | - |
| 03/25 | 1,326 | 1,350 | 1,326 | 1,333 | +0.91% | 322,200 | 1108億5454万 | -0.82% | - | - |
| 03/24 | 1,330 | 1,330 | 1,308 | 1,321 | -0.53% | 322,500 | 1098億5660万 | -1.71% | - | - |
| 03/23 | 1,322 | 1,334 | 1,321 | 1,328 | -0.15% | 230,200 | 1104億3873万 | -1.12% | - | - |
| 03/20 | 1,325 | 1,334 | 1,320 | 1,330 | +0.38% | 230,000 | 1106億506万 | -0.97% | - | - |
| 03/19 | 1,339 | 1,350 | 1,321 | 1,325 | -0.6% | 225,100 | 1101億8925万 | -1.56% | - | - |
| 03/18 | 1,326 | 1,348 | 1,323 | 1,333 | -0.15% | 167,600 | 1108億5454万 | -1.11% | - | - |
| 03/17 | 1,380 | 1,386 | 1,335 | 1,335 | -2.41% | 323,400 | 1110億2086万 | -1.18% | - | - |
| 03/16 | 1,332 | 1,373 | 1,318 | 1,368 | +5.15% | 554,500 | 1137億6520万 | +1.03% | - | - |
| 03/13 | 1,307 | 1,329 | 1,297 | 1,301 | -0.23% | 590,000 | 1081億9337万 | -3.99% | - | - |
| 03/12 | 1,330 | 1,334 | 1,301 | 1,304 | -1.88% | 541,700 | 1084億4285万 | -3.98% | - | - |
| 03/11 | 1,325 | 1,334 | 1,321 | 1,329 | -0.08% | 158,400 | 1105億2189万 | -2.21% | - | - |
| 03/10 | 1,341 | 1,349 | 1,330 | 1,330 | -1.04% | 215,200 | 1106億506万 | -2.21% | - | - |
| 03/09 | 1,362 | 1,367 | 1,340 | 1,344 | -1.54% | 295,200 | 1117億6932万 | -1.25% | - | - |
| 03/06 | 1,360 | 1,374 | 1,357 | 1,365 | +0.37% | 192,000 | 1135億1572万 | +0.22% | - | - |
| 03/05 | 1,355 | 1,363 | 1,352 | 1,360 | +0.37% | 154,500 | 1130億9991万 | -0.37% | - | - |
| 03/04 | 1,365 | 1,365 | 1,351 | 1,355 | -0.44% | 257,200 | 1126億8410万 | -1.09% | - | - |
| 03/03 | 1,384 | 1,392 | 1,360 | 1,361 | -1.23% | 250,500 | 1131億8307万 | -0.8% | - | - |
| 03/02 | 1,367 | 1,386 | 1,356 | 1,378 | +0.73% | 259,000 | 1145億9682万 | +0.22% | - | - |
| 02/27 | 1,413 | 1,416 | 1,365 | 1,368 | -3.39% | 721,300 | 1137億6520万 | -0.87% | - | - |
| 02/26 | 1,342 | 1,426 | 1,341 | 1,416 | +5.59% | 1,108,600 | 1177億5696万 | +2.16% | - | - |
| 02/25 | 1,349 | 1,355 | 1,329 | 1,341 | +0.52% | 436,500 | 1115億1983万 | -3.46% | - | - |
| 02/24 | 1,328 | 1,343 | 1,324 | 1,334 | +0.15% | 208,200 | 1109億3770万 | -4.44% | - | - |
| 02/23 | 1,347 | 1,347 | 1,321 | 1,332 | -2.63% | 437,400 | 1107億7138万 | -5.06% | - | - |
| 02/20 | 1,340 | 1,372 | 1,332 | 1,368 | +2.09% | 526,900 | 1137億6520万 | -2.91% | - | - |
| 02/19 | 1,323 | 1,347 | 1,318 | 1,340 | +0.83% | 333,100 | 1114億3667万 | -5.37% | - | - |
| 02/18 | 1,326 | 1,334 | 1,315 | 1,329 | +1.22% | 268,800 | 1105億2189万 | -6.67% | - | - |
| 02/17 | 1,330 | 1,330 | 1,310 | 1,313 | -0.61% | 391,700 | 1091億9131万 | -8.63% | - | - |
| 02/16 | 1,366 | 1,375 | 1,311 | 1,321 | -5.37% | 890,700 | 1098億5660万 | -9.15% | - | - |
| 02/13 | 1,387 | 1,409 | 1,385 | 1,396 | +0.65% | 324,700 | 1160億9373万 | -5.36% | - | - |
| 02/12 | 1,405 | 1,408 | 1,385 | 1,387 | -0.5% | 337,200 | 1153億4527万 | -6.54% | - | - |
| 02/10 | 1,415 | 1,420 | 1,375 | 1,394 | -0.99% | 360,900 | 1159億2740万 | -6.44% | - | - |
| 02/09 | 1,410 | 1,450 | 1,404 | 1,408 | -0.14% | 350,600 | 1170億9167万 | -5.95% | - | - |
| 02/06 | 1,400 | 1,450 | 1,383 | 1,410 | +3.98% | 1,109,000 | 1172億5799万 | -5.94% | - | - |
| 02/05 | 1,331 | 1,368 | 1,325 | 1,356 | +1.19% | 394,700 | 1127億6726万 | -9.54% | - | - |
| 02/04 | 1,390 | 1,390 | 1,340 | 1,340 | -1.25% | 289,000 | 1114億3667万 | -10.67% | - | - |
| 02/03 | 1,350 | 1,385 | 1,333 | 1,357 | +0.89% | 486,500 | 1128億5042万 | -9.53% | - | - |
| 02/02 | 1,326 | 1,361 | 1,289 | 1,345 | -2.96% | 888,900 | 1118億5248万 | -10.27% | - | - |
| 01/30 | 1,419 | 1,428 | 1,381 | 1,386 | -2.46% | 675,700 | 1152億6211万 | -7.48% | - | - |
| 01/29 | 1,452 | 1,463 | 1,417 | 1,421 | -4.25% | 755,900 | 1181億7277万 | -5.01% | - | - |
| 01/28 | 1,430 | 1,493 | 1,424 | 1,484 | +3.99% | 598,500 | 1234億1196万 | -0.6% | - | - |
| 01/27 | 1,410 | 1,434 | 1,410 | 1,427 | +0.56% | 426,700 | 1186億7174万 | -3.84% | - | - |
| 01/26 | 1,430 | 1,450 | 1,380 | 1,419 | -5.96% | 1,154,100 | 1180億645万 | -3.99% | - | - |
| 01/23 | 1,528 | 1,530 | 1,504 | 1,509 | +0.27% | 289,900 | 1254億9100万 | +2.44% | - | - |
| 01/22 | 1,501 | 1,517 | 1,491 | 1,505 | +0.4% | 285,200 | 1251億5835万 | +2.66% | - | - |
| 01/21 | 1,515 | 1,543 | 1,490 | 1,499 | -1.64% | 426,000 | 1246億5938万 | +2.81% | - | - |
| 01/20 | 1,489 | 1,527 | 1,463 | 1,524 | +2.08% | 464,500 | 1267億3843万 | +5.03% | - | - |
| 01/19 | 1,550 | 1,555 | 1,483 | 1,493 | +0.2% | 550,100 | 1241億6041万 | +3.54% | - | - |
| 01/16 | 1,505 | 1,541 | 1,455 | 1,490 | -3.5% | 1,148,500 | 1239億1093万 | +3.83% | - | - |
| 01/15 | 1,560 | 1,596 | 1,523 | 1,544 | -0.71% | 836,800 | 1284億166万 | +8.12% | - | - |
| 01/14 | 1,636 | 1,680 | 1,538 | 1,555 | -5.36% | 1,583,200 | 1293億1644万 | +9.58% | - | - |
| 01/13 | 1,628 | 1,705 | 1,608 | 1,643 | -5.25% | 1,510,100 | 1366億3467万 | +16.36% | - | - |
| 01/09 | 1,919 | 1,951 | 1,700 | 1,734 | -6.17% | 4,819,900 | 1442億238万 | +23.86% | - | - |
| 01/08 | 1,700 | 1,890 | 1,680 | 1,848 | +13.24% | 4,825,500 | 1536億8282万 | +33.62% | - | - |
| 01/07 | 1,534 | 1,644 | 1,534 | 1,632 | +7.02% | 2,569,300 | 1357億1989万 | +20% | - | - |
| 01/06 | 1,510 | 1,595 | 1,502 | 1,525 | -2.31% | 1,703,600 | 1268億2159万 | +13.3% | - | - |
| 01/05 | 1,490 | 1,604 | 1,480 | 1,561 | +6.84% | 3,507,100 | 1298億1541万 | +16.49% | - | - |
| 2014 |
| 12/30 | 1,430 | 1,467 | 1,424 | 1,461 | +3.18% | 1,514,700 | 1214億9924万 | +9.44% | - | - |
| 12/29 | 1,374 | 1,432 | 1,363 | 1,416 | +3.21% | 1,220,200 | 1177億5696万 | +6.71% | - | - |
| 12/26 | 1,355 | 1,398 | 1,350 | 1,372 | +1.55% | 765,500 | 1140億9785万 | +4.26% | - | - |
| 12/25 | 1,326 | 1,359 | 1,322 | 1,351 | +1.89% | 717,600 | 1123億5145万 | +3.52% | - | - |
| 12/24 | 1,330 | 1,335 | 1,316 | 1,326 | -0.15% | 544,100 | 1102億7241万 | +2.08% | - | - |
| 12/22 | 1,327 | 1,337 | 1,306 | 1,328 | -0.15% | 499,400 | 1104億3873万 | +2.71% | - | - |
| 12/19 | 1,350 | 1,364 | 1,325 | 1,330 | -0.52% | 1,168,500 | 1106億506万 | +3.18% | - | - |
| 12/18 | 1,287 | 1,343 | 1,286 | 1,337 | +5.52% | 1,189,400 | 1111億8719万 | +4.05% | - | - |
| 12/17 | 1,269 | 1,295 | 1,250 | 1,267 | -0.39% | 605,200 | 1053億6587万 | -0.94% | - | - |
| 12/16 | 1,300 | 1,305 | 1,270 | 1,272 | -2.9% | 747,800 | 1057億8168万 | -0.16% | - | - |
| 12/15 | 1,334 | 1,343 | 1,306 | 1,310 | -1.13% | 561,700 | 1089億4182万 | +3.07% | - | - |
| 12/12 | 1,320 | 1,338 | 1,319 | 1,325 | +0.76% | 794,300 | 1101億8925万 | +3.92% | - | - |
| 12/11 | 1,319 | 1,320 | 1,300 | 1,315 | +0.31% | 784,100 | 1093億5763万 | +2.49% | - | - |
| 12/10 | 1,308 | 1,326 | 1,307 | 1,311 | +0.31% | 856,200 | 1090億2498万 | +1.47% | - | - |
| 12/09 | 1,315 | 1,405 | 1,301 | 1,307 | +0.31% | 3,101,600 | 1086億9234万 | +0.54% | - | - |
| 12/08 | 1,324 | 1,334 | 1,300 | 1,303 | -1.59% | 805,500 | 1083億5969万 | -0.08% | - | - |
| 12/05 | 1,300 | 1,346 | 1,290 | 1,324 | -0.53% | 1,327,700 | 1101億609万 | +1.07% | - | - |
| 12/04 | 1,379 | 1,380 | 1,320 | 1,331 | -3.34% | 1,834,300 | 1106億8822万 | +1.29% | - | - |
| 12/03 | 1,380 | 1,398 | 1,355 | 1,377 | +2.99% | 2,951,900 | 1145億1366万 | +4.16% | - | - |
| 12/02 | 1,310 | 1,344 | 1,298 | 1,337 | +3.08% | 1,479,600 | 1111億8719万 | +0.75% | - | - |
| 12/01 | 1,343 | 1,352 | 1,288 | 1,297 | +1.09% | 2,147,700 | 1078億6072万 | -2.85% | - | - |
| 11/28 | 1,277 | 1,310 | 1,260 | 1,283 | -0.7% | 2,229,300 | 1066億9646万 | -4.68% | - | - |
| 11/27 | 1,267 | 1,366 | 1,250 | 1,292 | -4.79% | 4,401,900 | 1074億4491万 | -5.14% | - | - |
| 11/26 | 1,460 | 1,519 | 1,353 | 1,357 | -6.74% | 6,792,400 | 1128億5042万 | -1.52% | - | - |
| 11/25 | 1,300 | 1,529 | 1,290 | 1,455 | +16.21% | 12,623,600 | 1210億27万 | +3.12% | - | - |
| 11/21 | 1,160 | 1,265 | 1,156 | 1,252 | +9.15% | 8,363,000 | 1041億1844万 | -13.06% | - | - |
| 11/20 | 1,055 | 1,165 | 1,024 | 1,147 | +4.37% | 8,258,300 | 953億8646万 | -22.29% | - | - |
| 11/19 | 1,190 | 1,197 | 1,095 | 1,099 | -7.41% | 7,731,700 | 913億9470万 | -27.55% | - | - |
| 11/18 | 1,181 | 1,219 | 1,181 | 1,187 | -0.08% | 2,245,900 | 987億1293万 | -23.86% | - | - |
| 11/17 | 1,226 | 1,233 | 1,183 | 1,188 | -3.1% | 3,166,400 | 987億9609万 | -25.75% | - | - |
| 11/14 | 1,218 | 1,270 | 1,190 | 1,226 | -0.41% | 4,521,000 | 1019億5624万 | -25.33% | - | - |
| 11/13 | 1,220 | 1,304 | 1,192 | 1,231 | +3.27% | 12,506,400 | 1023億7205万 | -26.94% | - | - |
| 11/12 | 1,137 | 1,200 | 1,112 | 1,192 | +4.29% | 6,968,400 | 991億2874万 | -31.06% | - | - |
| 11/11 | 1,166 | 1,198 | 1,110 | 1,143 | -2.89% | 8,814,800 | 950億5382万 | -35.68% | - | - |
| 11/10 | 1,331 | 1,334 | 1,165 | 1,177 | -16.88% | 9,564,100 | 978億8132万 | -35.54% | - | - |
| 11/07 | 1,541 | 1,580 | 1,403 | 1,416 | -7.27% | 5,615,800 | 1177億5696万 | -24.4% | - | - |
| 11/06 | 1,570 | 1,589 | 1,505 | 1,527 | -1.36% | 2,053,900 | 1269億8791万 | -20.3% | - | - |
| 11/05 | 1,499 | 1,571 | 1,492 | 1,548 | +3.06% | 2,072,100 | 1287億3431万 | -20.78% | - | - |
| 11/04 | 1,470 | 1,533 | 1,433 | 1,502 | +5.7% | 3,073,700 | 1249億887万 | -24.56% | - | - |
| 10/31 | 1,437 | 1,467 | 1,400 | 1,421 | -0.98% | 2,223,800 | 1181億7277万 | -30% | - | - |
