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 | 1,434 | 1,439 | 1,424 | 1,425 | -0.63% | 11,100 | 67億186万 | -2.2% | - | 1.25 |
| 03/30 | 1,434 | 1,441 | 1,430 | 1,434 | -0.14% | 12,300 | 67億4419万 | -1.65% | - | 1.25 |
| 03/27 | 1,425 | 1,444 | 1,421 | 1,436 | -2.91% | 35,700 | 67億5359万 | -1.51% | - | 1.26 |
| 03/26 | 1,465 | 1,495 | 1,465 | 1,479 | +0.54% | 64,600 | 69億5583万 | +1.44% | - | 1.29 |
| 03/25 | 1,474 | 1,475 | 1,468 | 1,471 | -0.27% | 15,700 | 69億1820万 | +1.03% | - | 1.29 |
| 03/24 | 1,474 | 1,475 | 1,471 | 1,475 | +0.07% | 10,000 | 69億3701万 | +1.3% | - | 1.29 |
| 03/23 | 1,470 | 1,475 | 1,470 | 1,474 | +0.27% | 11,900 | 69億3231万 | +1.38% | - | 1.29 |
| 03/20 | 1,470 | 1,472 | 1,467 | 1,470 | 0% | 7,200 | 69億1350万 | +1.17% | - | 1.29 |
| 03/19 | 1,466 | 1,470 | 1,463 | 1,470 | +0.27% | 6,400 | 69億1350万 | +1.31% | - | 1.29 |
| 03/18 | 1,464 | 1,469 | 1,462 | 1,466 | +0.21% | 9,700 | 68億9469万 | +1.17% | - | 1.28 |
| 03/17 | 1,466 | 1,467 | 1,463 | 1,463 | -0.14% | 6,200 | 68億8058万 | +1.11% | - | 1.28 |
| 03/16 | 1,464 | 1,466 | 1,462 | 1,465 | +0.14% | 7,500 | 68億8998万 | +1.38% | - | 1.28 |
| 03/13 | 1,461 | 1,466 | 1,461 | 1,463 | +0.14% | 10,600 | 68億8058万 | +1.32% | - | 1.28 |
| 03/12 | 1,458 | 1,464 | 1,451 | 1,461 | +0.27% | 7,400 | 68億7117万 | +1.32% | - | 1.28 |
| 03/11 | 1,454 | 1,460 | 1,451 | 1,457 | +0.07% | 9,300 | 68億5236万 | +1.18% | - | 1.27 |
| 03/10 | 1,450 | 1,457 | 1,450 | 1,456 | 0% | 7,100 | 68億4765万 | +1.25% | - | 1.27 |
| 03/09 | 1,450 | 1,456 | 1,450 | 1,456 | +0.21% | 6,200 | 68億4765万 | +1.32% | - | 1.27 |
| 03/06 | 1,451 | 1,455 | 1,450 | 1,453 | +0.14% | 7,300 | 68億3355万 | +1.25% | - | 1.27 |
| 03/05 | 1,449 | 1,451 | 1,447 | 1,451 | +0.07% | 4,700 | 68億2414万 | +1.19% | - | 1.27 |
| 03/04 | 1,449 | 1,452 | 1,447 | 1,450 | -0.14% | 5,200 | 68億1944万 | +1.26% | - | 1.27 |
| 03/03 | 1,452 | 1,452 | 1,448 | 1,452 | +0.14% | 5,100 | 68億2884万 | +1.47% | - | 1.27 |
| 03/02 | 1,451 | 1,453 | 1,445 | 1,450 | -0.07% | 7,200 | 68億1944万 | +1.47% | - | 1.27 |
| 02/27 | 1,450 | 1,457 | 1,448 | 1,451 | +0.07% | 6,700 | 68億2414万 | +1.68% | - | 1.27 |
| 02/26 | 1,449 | 1,450 | 1,444 | 1,450 | +0.42% | 3,900 | 68億1944万 | +1.75% | - | 1.27 |
| 02/25 | 1,440 | 1,448 | 1,437 | 1,444 | 0% | 6,500 | 67億9122万 | +1.48% | - | 1.26 |
| 02/24 | 1,443 | 1,448 | 1,442 | 1,444 | +0.07% | 7,000 | 67億9122万 | +1.55% | - | 1.26 |
| 02/23 | 1,441 | 1,448 | 1,440 | 1,443 | +0.63% | 2,600 | 67億8651万 | +1.62% | - | 1.26 |
| 02/20 | 1,436 | 1,449 | 1,431 | 1,434 | -0.42% | 3,700 | 67億4419万 | +1.13% | - | 1.25 |
| 02/19 | 1,450 | 1,452 | 1,420 | 1,440 | -0.69% | 11,000 | 67億7241万 | +1.62% | - | 1.26 |
| 02/18 | 1,450 | 1,454 | 1,440 | 1,450 | +0.21% | 6,600 | 68億1944万 | +2.4% | - | 1.27 |
| 02/17 | 1,438 | 1,450 | 1,438 | 1,447 | +0.63% | 4,900 | 68億533万 | +2.33% | - | 1.27 |
| 02/16 | 1,426 | 1,439 | 1,421 | 1,438 | +0.91% | 8,500 | 67億6300万 | +1.84% | - | 1.26 |
| 02/13 | 1,429 | 1,429 | 1,416 | 1,425 | +0.49% | 5,200 | 67億186万 | +0.99% | - | 1.25 |
| 02/12 | 1,420 | 1,426 | 1,418 | 1,418 | -0.21% | 8,200 | 66億6894万 | +0.57% | - | 1.24 |
| 02/10 | 1,417 | 1,421 | 1,417 | 1,421 | +0.28% | 1,500 | 66億8305万 | +0.78% | - | 1.24 |
| 02/09 | 1,418 | 1,420 | 1,417 | 1,417 | -0.14% | 2,100 | 66億6424万 | +0.5% | - | 1.24 |
| 02/06 | 1,424 | 1,424 | 1,415 | 1,419 | -0.14% | 5,000 | 66億7364万 | +0.64% | - | 1.24 |
| 02/05 | 1,419 | 1,424 | 1,415 | 1,421 | +0.14% | 4,000 | 66億8305万 | +0.78% | - | 1.24 |
| 02/04 | 1,407 | 1,427 | 1,407 | 1,419 | +0.85% | 5,900 | 66億7364万 | +0.71% | - | 1.24 |
| 02/03 | 1,422 | 1,422 | 1,407 | 1,407 | -1.05% | 6,900 | 66億1720万 | -0.07% | - | 1.23 |
| 02/02 | 1,417 | 1,425 | 1,416 | 1,422 | +0.35% | 6,800 | 66億8775万 | +0.99% | - | 1.24 |
| 01/30 | 1,414 | 1,418 | 1,414 | 1,417 | +0.21% | 5,100 | 66億6424万 | +0.71% | - | 1.24 |
| 01/29 | 1,412 | 1,415 | 1,411 | 1,414 | -0.07% | 4,700 | 66億5013万 | +0.57% | - | 1.24 |
| 01/28 | 1,410 | 1,415 | 1,408 | 1,415 | +0.35% | 4,100 | 66億5483万 | +0.71% | - | 1.24 |
| 01/27 | 1,407 | 1,410 | 1,407 | 1,410 | +0.21% | 3,200 | 66億3131万 | +0.5% | - | 1.23 |
| 01/26 | 1,404 | 1,422 | 1,403 | 1,407 | +0.21% | 6,500 | 66億1720万 | +0.29% | - | 1.23 |
| 01/23 | 1,402 | 1,409 | 1,402 | 1,404 | +0.14% | 4,100 | 66億310万 | +0.14% | - | 1.23 |
| 01/22 | 1,402 | 1,404 | 1,400 | 1,402 | 0% | 7,600 | 65億9369万 | +0.07% | - | 1.23 |
| 01/21 | 1,404 | 1,406 | 1,401 | 1,402 | -0.14% | 4,700 | 65億9369万 | +0.07% | - | 1.23 |
| 01/20 | 1,403 | 1,406 | 1,402 | 1,404 | +0.07% | 4,300 | 66億310万 | +0.29% | - | 1.23 |
| 01/19 | 1,402 | 1,405 | 1,400 | 1,403 | +0.07% | 4,600 | 65億9839万 | +0.21% | - | 1.23 |
| 01/16 | 1,404 | 1,409 | 1,401 | 1,402 | -0.14% | 3,800 | 65億9369万 | +0.21% | - | 1.23 |
| 01/15 | 1,403 | 1,410 | 1,403 | 1,404 | +0.07% | 2,700 | 66億310万 | +0.36% | - | 1.23 |
| 01/14 | 1,401 | 1,403 | 1,398 | 1,403 | +0.14% | 5,200 | 65億9839万 | +0.29% | - | 1.23 |
| 01/13 | 1,405 | 1,406 | 1,400 | 1,401 | -0.36% | 6,200 | 65億8899万 | +0.21% | - | 1.23 |
| 01/09 | 1,405 | 1,407 | 1,402 | 1,406 | -0.07% | 4,400 | 66億1250万 | +0.64% | - | 1.23 |
| 01/08 | 1,412 | 1,412 | 1,404 | 1,407 | -0.35% | 4,600 | 66億1720万 | +0.79% | - | 1.23 |
| 01/07 | 1,401 | 1,419 | 1,401 | 1,412 | +0.5% | 6,200 | 66億4072万 | +1.15% | - | 1.24 |
| 01/06 | 1,421 | 1,421 | 1,405 | 1,405 | -1.2% | 6,300 | 66億780万 | +0.72% | - | 1.23 |
| 01/05 | 1,422 | 1,424 | 1,415 | 1,422 | 0% | 6,300 | 66億8775万 | +2.01% | - | 1.24 |
| 2014 |
| 12/30 | 1,420 | 1,425 | 1,407 | 1,422 | +0.35% | 5,800 | 66億9202万 | +2.16% | - | 1.24 |
| 12/29 | 1,412 | 1,419 | 1,410 | 1,417 | +1% | 4,100 | 66億6849万 | +1.94% | - | 1.24 |
| 12/26 | 1,409 | 1,410 | 1,390 | 1,403 | +0.14% | 6,800 | 66億260万 | +1.01% | - | 1.23 |
| 12/25 | 1,398 | 1,404 | 1,398 | 1,401 | +0.29% | 8,800 | 65億9319万 | +0.94% | - | 1.23 |
| 12/24 | 1,399 | 1,399 | 1,391 | 1,397 | +0.43% | 6,600 | 65億7437万 | +0.65% | - | 1.22 |
| 12/22 | 1,395 | 1,395 | 1,387 | 1,391 | +0.22% | 5,500 | 65億4613万 | +0.29% | - | 1.22 |
| 12/19 | 1,386 | 1,392 | 1,386 | 1,388 | +0.14% | 4,700 | 65億3201万 | +0.07% | - | 1.21 |
| 12/18 | 1,388 | 1,393 | 1,386 | 1,386 | -0.14% | 5,800 | 65億2260万 | 0% | - | 1.21 |
| 12/17 | 1,390 | 1,398 | 1,388 | 1,388 | -0.14% | 5,700 | 65億3201万 | +0.14% | - | 1.21 |
| 12/16 | 1,390 | 1,393 | 1,387 | 1,390 | 0% | 5,300 | 65億4142万 | +0.29% | - | 1.22 |
| 12/15 | 1,391 | 1,395 | 1,390 | 1,390 | +0.07% | 4,500 | 65億4142万 | +0.29% | - | 1.22 |
| 12/12 | 1,389 | 1,394 | 1,389 | 1,389 | 0% | 5,800 | 65億3672万 | +0.22% | - | 1.22 |
| 12/11 | 1,393 | 1,394 | 1,389 | 1,389 | -0.07% | 4,300 | 65億3672万 | +0.22% | - | 1.22 |
| 12/10 | 1,393 | 1,395 | 1,390 | 1,390 | -0.22% | 4,700 | 65億4142万 | +0.29% | - | 1.22 |
| 12/09 | 1,395 | 1,395 | 1,391 | 1,393 | +0.14% | 4,800 | 65億5554万 | +0.58% | - | 1.22 |
| 12/08 | 1,389 | 1,393 | 1,389 | 1,391 | -0.14% | 6,000 | 65億4613万 | +0.36% | - | 1.22 |
| 12/05 | 1,394 | 1,394 | 1,389 | 1,393 | +0.22% | 2,800 | 65億5554万 | +0.51% | - | 1.22 |
| 12/04 | 1,388 | 1,391 | 1,387 | 1,390 | +0.22% | 5,000 | 65億4142万 | +0.29% | - | 1.22 |
| 12/03 | 1,389 | 1,390 | 1,386 | 1,387 | +0.07% | 3,200 | 65億2730万 | +0.07% | - | 1.21 |
| 12/02 | 1,387 | 1,388 | 1,385 | 1,386 | +0.07% | 2,800 | 65億2260万 | 0% | - | 1.21 |
| 12/01 | 1,388 | 1,388 | 1,384 | 1,385 | +0.07% | 4,500 | 65億1789万 | -0.07% | - | 1.21 |
| 11/28 | 1,390 | 1,390 | 1,384 | 1,384 | -0.14% | 2,300 | 65億1319万 | -0.14% | - | 1.21 |
| 11/27 | 1,388 | 1,389 | 1,382 | 1,386 | +0.14% | 3,100 | 65億2260万 | 0% | - | 1.21 |
| 11/26 | 1,384 | 1,387 | 1,382 | 1,384 | +0.14% | 3,000 | 65億1319万 | -0.14% | - | 1.21 |
| 11/25 | 1,385 | 1,387 | 1,382 | 1,382 | 0% | 3,200 | 65億377万 | -0.29% | - | 1.21 |
| 11/21 | 1,381 | 1,389 | 1,381 | 1,382 | +0.07% | 2,700 | 65億377万 | -0.29% | - | 1.21 |
| 11/20 | 1,384 | 1,388 | 1,381 | 1,381 | -0.29% | 3,500 | 64億9907万 | -0.29% | - | 1.21 |
| 11/19 | 1,389 | 1,389 | 1,381 | 1,385 | 0% | 3,500 | 65億1789万 | 0% | - | 1.21 |
| 11/18 | 1,388 | 1,390 | 1,382 | 1,385 | +0.14% | 3,700 | 65億1789万 | 0% | - | 1.21 |
| 11/17 | 1,382 | 1,390 | 1,382 | 1,383 | +0.07% | 6,400 | 65億848万 | -0.14% | - | 1.21 |
| 11/14 | 1,385 | 1,385 | 1,378 | 1,382 | +0.07% | 4,300 | 65億377万 | -0.22% | - | 1.21 |
| 11/13 | 1,379 | 1,382 | 1,379 | 1,381 | +0.15% | 1,600 | 64億9907万 | -0.29% | - | 1.21 |
| 11/12 | 1,384 | 1,385 | 1,379 | 1,379 | -0.43% | 5,600 | 64億8966万 | -0.43% | - | 1.21 |
| 11/11 | 1,380 | 1,385 | 1,380 | 1,385 | +0.14% | 2,300 | 65億1789万 | 0% | - | 1.21 |
| 11/10 | 1,389 | 1,390 | 1,380 | 1,383 | -0.29% | 3,500 | 65億848万 | -0.14% | - | 1.21 |
| 11/07 | 1,386 | 1,391 | 1,386 | 1,387 | +0.07% | 3,700 | 65億2730万 | +0.14% | - | 1.21 |
| 11/06 | 1,392 | 1,393 | 1,383 | 1,386 | -0.43% | 4,300 | 65億2260万 | +0.07% | - | 1.21 |
| 11/05 | 1,385 | 1,395 | 1,384 | 1,392 | +0.58% | 9,200 | 65億5083万 | +0.51% | - | 1.22 |
| 11/04 | 1,391 | 1,395 | 1,375 | 1,384 | -0.93% | 14,700 | 65億1319万 | -0.07% | - | 1.21 |
| 10/31 | 1,386 | 1,399 | 1,386 | 1,397 | -0.14% | 4,500 | 65億7437万 | +0.87% | - | 1.22 |
