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 | 1,975 | 1,975 | 1,963 | 1,965 | -0.3% | 800 | 98億2500万 | -2.63% | 12.74 | 0.61 |
03/30 | 1,991 | 1,991 | 1,960 | 1,971 | -1% | 2,900 | 104億4630万 | -2.38% | 12.78 | 0.61 |
03/27 | 2,000 | 2,001 | 1,985 | 1,991 | -3.54% | 6,800 | 105億5230万 | -1.34% | 12.91 | 0.62 |
03/26 | 2,069 | 2,069 | 2,060 | 2,064 | -0.29% | 12,100 | 109億3920万 | +2.38% | 13.38 | 0.64 |
03/25 | 2,068 | 2,070 | 2,065 | 2,070 | +0.19% | 4,700 | 109億7100万 | +2.93% | 13.42 | 0.64 |
03/24 | 2,065 | 2,074 | 2,061 | 2,066 | +0.05% | 5,100 | 109億4980万 | +2.99% | 13.39 | 0.64 |
03/23 | 2,046 | 2,082 | 2,046 | 2,065 | +1.52% | 5,600 | 109億4450万 | +3.25% | 13.39 | 0.64 |
03/20 | 2,031 | 2,035 | 2,030 | 2,034 | +0.15% | 3,400 | 107億8020万 | +1.95% | 13.19 | 0.63 |
03/19 | 2,032 | 2,032 | 2,028 | 2,031 | -0.1% | 2,400 | 107億6430万 | +1.96% | 13.17 | 0.63 |
03/18 | 2,032 | 2,033 | 2,027 | 2,033 | +0.05% | 1,900 | 107億7490万 | +2.21% | 13.18 | 0.63 |
03/17 | 2,033 | 2,035 | 2,028 | 2,032 | +0.1% | 6,800 | 107億6960万 | +2.37% | 13.17 | 0.63 |
03/16 | 2,025 | 2,030 | 2,023 | 2,030 | +0.35% | 5,600 | 107億5900万 | +2.47% | 13.16 | 0.63 |
03/13 | 2,025 | 2,025 | 2,020 | 2,023 | -0.05% | 4,800 | 107億2190万 | +2.43% | 13.12 | 0.63 |
03/12 | 2,030 | 2,030 | 2,018 | 2,024 | -0.1% | 5,600 | 107億2720万 | +2.79% | 13.12 | 0.63 |
03/11 | 2,024 | 2,030 | 2,023 | 2,026 | +0.1% | 5,000 | 107億3780万 | +3.21% | 13.14 | 0.63 |
03/10 | 2,025 | 2,025 | 2,010 | 2,024 | +1.15% | 2,200 | 107億2720万 | +3.48% | 13.12 | 0.63 |
03/09 | 2,000 | 2,019 | 1,999 | 2,001 | +0.05% | 6,900 | 106億530万 | +2.62% | 12.97 | 0.62 |
03/06 | 1,975 | 2,000 | 1,965 | 2,000 | +1.27% | 3,700 | 106億 | +2.93% | 12.97 | 0.62 |
03/05 | 1,985 | 1,985 | 1,962 | 1,975 | -0.55% | 3,600 | 104億6750万 | +1.96% | 12.8 | 0.61 |
03/04 | 2,024 | 2,024 | 1,960 | 1,986 | -1.93% | 7,200 | 105億2580万 | +2.8% | 12.88 | 0.62 |
03/03 | 2,026 | 2,029 | 2,022 | 2,025 | -0.25% | 3,000 | 107億3250万 | +5.14% | 13.13 | 0.63 |
03/02 | 2,033 | 2,033 | 2,016 | 2,030 | +1.86% | 3,800 | 107億5900万 | +5.78% | 13.16 | 0.63 |
02/27 | 2,005 | 2,005 | 1,993 | 1,993 | -0.35% | 6,200 | 105億6290万 | +4.29% | 12.92 | 0.62 |
02/26 | 2,000 | 2,002 | 1,995 | 2,000 | +0.45% | 5,700 | 106億 | +4.99% | 12.97 | 0.62 |
02/25 | 1,999 | 1,999 | 1,991 | 1,991 | -0.2% | 2,800 | 105億5230万 | +4.84% | 12.91 | 0.62 |
02/24 | 1,960 | 1,995 | 1,960 | 1,995 | +2.31% | 9,100 | 105億7350万 | +5.39% | 12.93 | 0.62 |
02/23 | 1,946 | 1,950 | 1,940 | 1,950 | +0.72% | 3,600 | 103億3500万 | +3.39% | 12.64 | 0.61 |
02/20 | 1,928 | 1,939 | 1,927 | 1,936 | +0.16% | 1,400 | 102億6080万 | +2.92% | 12.55 | 0.6 |
02/19 | 1,935 | 1,936 | 1,932 | 1,933 | -0.1% | 1,200 | 102億4490万 | +2.98% | 12.53 | 0.6 |
02/18 | 1,933 | 1,935 | 1,930 | 1,935 | +0.16% | 1,200 | 102億5550万 | +3.31% | 12.55 | 0.6 |
02/17 | 1,955 | 1,960 | 1,932 | 1,932 | -0.77% | 4,000 | 102億3960万 | +3.43% | 12.53 | 0.6 |
02/16 | 1,945 | 1,960 | 1,940 | 1,947 | +0.1% | 5,400 | 103億1910万 | +4.45% | 12.62 | 0.61 |
02/13 | 1,968 | 1,968 | 1,932 | 1,945 | -0.77% | 2,900 | 103億850万 | +4.63% | 12.61 | 0.6 |
02/12 | 1,950 | 1,960 | 1,941 | 1,960 | +1.03% | 5,200 | 103億8800万 | +5.72% | 12.71 | 0.61 |
02/10 | 1,929 | 1,940 | 1,929 | 1,940 | +0.57% | 4,600 | 102億8200万 | +4.98% | 12.58 | 0.6 |
02/09 | 1,895 | 1,929 | 1,890 | 1,929 | +2.88% | 12,200 | 102億2370万 | +4.61% | 12.51 | 0.6 |
02/06 | 1,878 | 1,880 | 1,875 | 1,875 | -0.11% | 2,400 | 99億3750万 | +1.96% | 12.16 | 0.58 |
02/05 | 1,878 | 1,879 | 1,875 | 1,877 | +0.21% | 1,700 | 99億4810万 | +2.23% | 12.17 | 0.58 |
02/04 | 1,872 | 1,888 | 1,856 | 1,873 | +0.75% | 7,800 | 99億2690万 | +2.18% | 12.14 | 0.58 |
02/03 | 1,858 | 1,859 | 1,851 | 1,859 | +0.16% | 5,700 | 98億5270万 | +1.58% | 12.05 | 0.58 |
02/02 | 1,857 | 1,857 | 1,850 | 1,856 | +0.6% | 2,000 | 98億3680万 | +1.59% | 12.03 | 0.58 |
01/30 | 1,845 | 1,845 | 1,840 | 1,845 | 0% | 600 | 97億7850万 | +1.1% | 11.96 | 0.57 |
01/29 | 1,845 | 1,845 | 1,845 | 1,845 | +0.22% | 500 | 97億7850万 | +1.15% | 11.96 | 0.57 |
01/28 | 1,841 | 1,845 | 1,841 | 1,841 | -0.05% | 1,000 | 97億5730万 | +1.1% | 11.94 | 0.57 |
01/27 | 1,840 | 1,850 | 1,840 | 1,842 | 0% | 1,200 | 97億6260万 | +1.21% | 11.94 | 0.57 |
01/26 | 1,845 | 1,846 | 1,839 | 1,842 | +0.11% | 2,100 | 97億6260万 | +1.32% | 11.94 | 0.57 |
01/23 | 1,840 | 1,845 | 1,840 | 1,840 | -0.27% | 600 | 97億5200万 | +1.32% | 11.93 | 0.57 |
01/22 | 1,846 | 1,846 | 1,845 | 1,845 | -0.05% | 400 | 97億7850万 | +1.65% | 11.96 | 0.57 |
01/21 | 1,846 | 1,846 | 1,840 | 1,846 | +0.93% | 300 | 97億8380万 | +1.82% | 11.97 | 0.57 |
01/20 | 1,830 | 1,830 | 1,829 | 1,829 | -0.05% | 300 | 96億9370万 | +0.99% | 11.86 | 0.57 |
01/19 | 1,832 | 1,835 | 1,830 | 1,830 | -0.11% | 700 | 96億9900万 | +1.1% | 11.86 | 0.57 |
01/16 | 1,832 | 1,833 | 1,820 | 1,832 | +0.38% | 1,300 | 97億960万 | +1.33% | 11.88 | 0.57 |
01/15 | 1,825 | 1,826 | 1,825 | 1,825 | -0.27% | 2,800 | 96億7250万 | +1% | 11.83 | 0.57 |
01/14 | 1,830 | 1,830 | 1,828 | 1,830 | +0.38% | 1,400 | 96億9900万 | +1.39% | 11.86 | 0.57 |
01/13 | 1,826 | 1,826 | 1,823 | 1,823 | -0.16% | 1,500 | 96億6190万 | +1.05% | 11.82 | 0.57 |
01/09 | 1,829 | 1,830 | 1,826 | 1,826 | -0.16% | 1,400 | 96億7780万 | +1.33% | 11.84 | 0.57 |
01/08 | 1,826 | 1,829 | 1,823 | 1,829 | +0.33% | 1,300 | 96億9370万 | +1.55% | 11.86 | 0.57 |
01/07 | 1,803 | 1,823 | 1,803 | 1,823 | +1.11% | 700 | 96億6190万 | +1.28% | 11.82 | 0.57 |
01/06 | 1,800 | 1,814 | 1,793 | 1,803 | -1.48% | 2,900 | 95億5590万 | +0.28% | 11.69 | 0.56 |
01/05 | 1,812 | 1,846 | 1,812 | 1,830 | +1.22% | 1,600 | 96億9900万 | +1.78% | 11.86 | 0.57 |
2014 |
12/30 | 1,808 | 1,808 | 1,803 | 1,808 | +0.06% | 1,300 | 95億8240万 | +0.67% | 11.72 | 0.56 |
12/29 | 1,804 | 1,807 | 1,804 | 1,807 | +0.17% | 1,100 | 95億7710万 | +0.67% | 11.72 | 0.56 |
12/26 | 1,808 | 1,808 | 1,793 | 1,804 | +1.35% | 1,400 | 95億6120万 | +0.5% | 11.7 | 0.56 |
12/25 | 1,800 | 1,803 | 1,780 | 1,780 | -1.28% | 3,600 | 94億3400万 | -0.78% | 11.54 | 0.55 |
12/24 | 1,802 | 1,807 | 1,800 | 1,803 | +0.11% | 1,500 | 95億5590万 | +0.56% | 11.69 | 0.56 |
12/22 | 1,805 | 1,805 | 1,801 | 1,801 | -0.22% | 1,100 | 95億4530万 | +0.5% | 11.68 | 0.56 |
12/19 | 1,791 | 1,809 | 1,791 | 1,805 | +0.84% | 1,800 | 95億6650万 | +0.78% | 11.7 | 0.56 |
12/18 | 1,808 | 1,809 | 1,790 | 1,790 | -1% | 1,700 | 94億8700万 | -0.06% | 11.61 | 0.56 |
12/17 | 1,809 | 1,809 | 1,804 | 1,808 | +0.89% | 2,500 | 95億8240万 | +0.95% | 11.72 | 0.56 |
12/16 | 1,799 | 1,799 | 1,792 | 1,792 | -0.39% | 800 | 94億9760万 | +0.11% | 11.62 | 0.56 |
12/15 | 1,795 | 1,803 | 1,793 | 1,799 | 0% | 3,100 | 95億3470万 | +0.5% | 11.66 | 0.56 |
12/12 | 1,796 | 1,805 | 1,796 | 1,799 | -0.22% | 1,400 | 95億3470万 | +0.5% | 11.66 | 0.56 |
12/11 | 1,800 | 1,803 | 1,796 | 1,803 | +0.45% | 1,300 | 95億5590万 | +0.73% | 11.69 | 0.56 |
12/10 | 1,797 | 1,799 | 1,794 | 1,795 | 0% | 1,000 | 95億1350万 | +0.34% | 11.64 | 0.56 |
12/09 | 1,796 | 1,797 | 1,795 | 1,795 | 0% | 1,500 | 95億1350万 | +0.28% | 11.64 | 0.56 |
12/08 | 1,793 | 1,799 | 1,793 | 1,795 | +0.11% | 1,500 | 95億1350万 | +0.28% | 11.64 | 0.56 |
12/05 | 1,793 | 1,793 | 1,793 | 1,793 | +0.17% | 400 | 95億290万 | +0.22% | 11.62 | 0.56 |
12/04 | 1,793 | 1,794 | 1,790 | 1,790 | 0% | 1,700 | 94億8700万 | +0.06% | 11.61 | 0.56 |
12/03 | 1,793 | 1,793 | 1,790 | 1,790 | -0.11% | 2,000 | 94億8700万 | +0.11% | 11.61 | 0.56 |
12/02 | 1,800 | 1,800 | 1,791 | 1,792 | -0.06% | 1,600 | 94億9760万 | +0.22% | 11.62 | 0.56 |
12/01 | 1,799 | 1,804 | 1,793 | 1,793 | +0.06% | 4,800 | 95億290万 | +0.39% | 11.62 | 0.56 |
11/28 | 1,793 | 1,793 | 1,792 | 1,792 | +0.11% | 1,200 | 94億9760万 | +0.45% | 11.62 | 0.56 |
11/27 | 1,790 | 1,790 | 1,790 | 1,790 | -0.11% | 100 | 94億8700万 | +0.39% | 11.61 | 0.56 |
11/26 | 1,795 | 1,795 | 1,792 | 1,792 | 0% | 1,000 | 94億9760万 | +0.62% | 11.62 | 0.56 |
11/25 | 1,793 | 1,795 | 1,790 | 1,792 | +0.39% | 1,700 | 94億9760万 | +0.67% | 11.62 | 0.56 |
11/21 | 1,786 | 1,786 | 1,781 | 1,785 | -0.06% | 900 | 94億6050万 | +0.39% | 11.57 | 0.55 |
11/20 | 1,787 | 1,787 | 1,778 | 1,786 | +0.39% | 400 | 94億6580万 | +0.51% | 11.58 | 0.56 |
11/19 | 1,791 | 1,791 | 1,752 | 1,779 | +0.4% | 1,400 | 94億2870万 | +0.06% | 11.53 | 0.55 |
11/18 | 1,768 | 1,772 | 1,768 | 1,772 | -0.17% | 1,100 | 93億9160万 | -0.39% | 11.49 | 0.55 |
11/17 | 1,770 | 1,775 | 1,770 | 1,775 | +0.06% | 3,400 | 94億750万 | -0.34% | 11.51 | 0.55 |
11/14 | 1,768 | 1,776 | 1,768 | 1,774 | -1.06% | 7,300 | 94億220万 | -0.45% | 11.5 | 0.55 |
11/13 | 1,802 | 1,802 | 1,793 | 1,793 | -0.17% | 300 | 95億290万 | +0.56% | 11.62 | 0.56 |
11/12 | 1,799 | 1,800 | 1,796 | 1,796 | -0.17% | 3,300 | 95億1880万 | +0.67% | 11.64 | 0.56 |
11/11 | 1,799 | 1,799 | 1,799 | 1,799 | +0.67% | 800 | 95億3470万 | +0.78% | 11.66 | 0.56 |
11/10 | 1,790 | 1,800 | 1,787 | 1,787 | -0.06% | 2,200 | 94億7110万 | 0% | 11.59 | 0.56 |
11/07 | 1,800 | 1,801 | 1,788 | 1,788 | -0.78% | 1,200 | 94億7640万 | 0% | 11.59 | 0.56 |
11/06 | 1,785 | 1,802 | 1,785 | 1,802 | +1.24% | 1,000 | 95億5060万 | +0.67% | 11.68 | 0.56 |
11/05 | 1,770 | 1,780 | 1,763 | 1,780 | -1.66% | 1,000 | 94億3400万 | -0.61% | 11.54 | 0.55 |
11/04 | 1,809 | 1,810 | 1,809 | 1,810 | +0.67% | 3,000 | 95億9300万 | +0.89% | 11.74 | 0.56 |
10/31 | 1,785 | 1,800 | 1,777 | 1,798 | +1.24% | 2,500 | 95億2940万 | +0.17% | 11.66 | 0.56 |