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 | 1,108 | 1,112 | 1,083 | 1,097 | -0.36% | 24,100 | 162億3406万 | -1.88% | 13.86 | 0.77 |
| 03/30 | 1,105 | 1,105 | 1,085 | 1,101 | -0.36% | 19,000 | 162億9325万 | -1.61% | 13.91 | 0.78 |
| 03/27 | 1,101 | 1,115 | 1,080 | 1,105 | -3.07% | 56,400 | 163億5245万 | -1.43% | 13.96 | 0.78 |
| 03/26 | 1,140 | 1,155 | 1,133 | 1,140 | -0.26% | 161,300 | 168億7040万 | +1.69% | 14.4 | 0.8 |
| 03/25 | 1,156 | 1,159 | 1,135 | 1,143 | -0.7% | 45,900 | 169億1479万 | +2.05% | 14.44 | 0.81 |
| 03/24 | 1,138 | 1,151 | 1,137 | 1,151 | +1.14% | 35,600 | 170億3318万 | +2.86% | 14.54 | 0.81 |
| 03/23 | 1,128 | 1,138 | 1,121 | 1,138 | +1.79% | 36,700 | 168億4080万 | +1.88% | 14.37 | 0.8 |
| 03/20 | 1,118 | 1,124 | 1,111 | 1,118 | +0.18% | 18,400 | 165億4483万 | +0.18% | 14.12 | 0.79 |
| 03/19 | 1,125 | 1,127 | 1,112 | 1,116 | -0.8% | 19,900 | 165億1523万 | +0.18% | 14.1 | 0.79 |
| 03/18 | 1,125 | 1,131 | 1,112 | 1,125 | 0% | 34,300 | 166億4842万 | +1.08% | 14.21 | 0.79 |
| 03/17 | 1,121 | 1,137 | 1,118 | 1,125 | +1.08% | 37,600 | 166億4842万 | +1.08% | 14.21 | 0.79 |
| 03/16 | 1,111 | 1,122 | 1,107 | 1,113 | +1% | 30,400 | 164億7084万 | 0% | 14.06 | 0.78 |
| 03/13 | 1,112 | 1,112 | 1,100 | 1,102 | -0.27% | 41,500 | 163億805万 | -0.9% | 13.92 | 0.78 |
| 03/12 | 1,106 | 1,111 | 1,105 | 1,105 | -1.25% | 46,500 | 163億5245万 | -0.63% | 13.96 | 0.78 |
| 03/11 | 1,105 | 1,124 | 1,104 | 1,119 | +0.99% | 31,400 | 165億5963万 | +0.45% | 14.13 | 0.79 |
| 03/10 | 1,105 | 1,109 | 1,104 | 1,108 | +0.09% | 24,200 | 163億9684万 | -0.45% | 13.99 | 0.78 |
| 03/09 | 1,106 | 1,112 | 1,104 | 1,107 | 0% | 16,900 | 163億8205万 | -0.72% | 13.98 | 0.78 |
| 03/06 | 1,106 | 1,112 | 1,102 | 1,107 | -0.36% | 28,900 | 163億8205万 | -1.25% | 13.98 | 0.78 |
| 03/05 | 1,106 | 1,115 | 1,106 | 1,111 | +0.18% | 15,600 | 164億4124万 | -1.68% | 14.03 | 0.78 |
| 03/04 | 1,117 | 1,118 | 1,107 | 1,109 | -1.07% | 25,500 | 164億1164万 | -2.8% | 14.01 | 0.78 |
| 03/03 | 1,125 | 1,125 | 1,119 | 1,121 | +0.27% | 19,200 | 165億8923万 | -2.69% | 14.16 | 0.79 |
| 03/02 | 1,120 | 1,133 | 1,118 | 1,118 | +0.09% | 17,700 | 165億4483万 | -3.79% | 14.12 | 0.79 |
| 02/27 | 1,126 | 1,130 | 1,110 | 1,117 | -0.98% | 29,800 | 165億3003万 | -4.69% | 14.11 | 0.79 |
| 02/26 | 1,129 | 1,135 | 1,121 | 1,128 | +0.09% | 23,000 | 166億9282万 | -4.65% | 14.25 | 0.8 |
| 02/25 | 1,131 | 1,134 | 1,122 | 1,127 | -0.35% | 21,400 | 166億7802万 | -5.45% | 14.23 | 0.79 |
| 02/24 | 1,135 | 1,139 | 1,126 | 1,131 | -0.26% | 24,100 | 167億3721万 | -5.91% | 14.29 | 0.8 |
| 02/23 | 1,145 | 1,145 | 1,128 | 1,134 | +1.25% | 21,000 | 167億8161万 | -6.28% | 14.32 | 0.8 |
| 02/20 | 1,112 | 1,121 | 1,112 | 1,120 | +0.9% | 19,700 | 165億7443万 | -8.35% | 14.15 | 0.79 |
| 02/19 | 1,112 | 1,120 | 1,108 | 1,110 | -0.27% | 25,400 | 164億2644万 | -9.98% | 14.02 | 0.78 |
| 02/18 | 1,106 | 1,115 | 1,105 | 1,113 | +0.72% | 19,400 | 164億7084万 | -10.53% | 14.06 | 0.78 |
| 02/17 | 1,095 | 1,109 | 1,095 | 1,105 | +0.55% | 30,500 | 163億5245万 | -11.95% | 13.96 | 0.78 |
| 02/16 | 1,109 | 1,110 | 1,092 | 1,099 | +0.83% | 25,300 | 162億6366万 | -13.12% | 13.88 | 0.77 |
| 02/13 | 1,099 | 1,109 | 1,090 | 1,090 | -0.27% | 47,500 | 161億3047万 | -14.71% | 13.77 | 0.77 |
| 02/12 | 1,127 | 1,127 | 1,093 | 1,093 | -1.71% | 66,900 | 161億7486万 | -15.27% | 13.81 | 0.77 |
| 02/10 | 1,096 | 1,147 | 1,091 | 1,112 | -0.89% | 50,300 | 164億5604万 | -14.53% | 14.05 | 0.78 |
| 02/09 | 1,111 | 1,125 | 1,105 | 1,122 | +2.19% | 36,200 | 166億402万 | -14.35% | 14.17 | 0.79 |
| 02/06 | 1,100 | 1,107 | 1,086 | 1,098 | -0.9% | 56,100 | 162億4886万 | -16.76% | 13.87 | 0.77 |
| 02/05 | 1,121 | 1,133 | 1,107 | 1,108 | -2.64% | 40,500 | 163億9684万 | -16.38% | 13.99 | 0.78 |
| 02/04 | 1,126 | 1,164 | 1,124 | 1,138 | +2.71% | 71,700 | 168億4080万 | -14.24% | 14.37 | 0.8 |
| 02/03 | 1,150 | 1,154 | 1,107 | 1,108 | -4.07% | 122,300 | 163億9684万 | -16.44% | 13.99 | 0.78 |
| 02/02 | 1,217 | 1,217 | 1,152 | 1,155 | -7.15% | 120,800 | 170億9238万 | -13.03% | 14.59 | 0.81 |
| 01/30 | 1,324 | 1,333 | 1,194 | 1,244 | -6.89% | 345,000 | 184億945万 | -6.25% | 15.71 | 0.88 |
| 01/29 | 1,372 | 1,413 | 1,323 | 1,336 | -4.09% | 288,500 | 197億7092万 | +1.14% | 16.87 | 0.94 |
| 01/28 | 1,373 | 1,398 | 1,370 | 1,393 | +1.38% | 78,900 | 206億1444万 | +6.25% | 17.59 | 0.98 |
| 01/27 | 1,380 | 1,397 | 1,355 | 1,374 | +0.22% | 65,700 | 203億3327万 | +5.86% | 17.35 | 0.97 |
| 01/26 | 1,355 | 1,377 | 1,350 | 1,371 | -1.01% | 26,900 | 202億8888万 | +6.78% | 17.32 | 0.97 |
| 01/23 | 1,383 | 1,386 | 1,353 | 1,385 | -0.22% | 31,300 | 204億9606万 | +9.31% | 17.49 | 0.98 |
| 01/22 | 1,337 | 1,388 | 1,329 | 1,388 | +2.74% | 41,400 | 205億4045万 | +11.13% | 17.53 | 0.98 |
| 01/21 | 1,375 | 1,375 | 1,304 | 1,351 | -0.73% | 83,500 | 199億9290万 | +9.84% | 17.06 | 0.95 |
| 01/20 | 1,332 | 1,376 | 1,325 | 1,361 | +1.04% | 55,800 | 201億4089万 | +12.2% | 17.19 | 0.96 |
| 01/19 | 1,421 | 1,424 | 1,321 | 1,347 | -5.01% | 143,100 | 199億3371万 | +12.63% | 17.01 | 0.95 |
| 01/16 | 1,433 | 1,444 | 1,400 | 1,418 | +0.42% | 132,800 | 209億8441万 | +20.27% | 17.91 | 1 |
| 01/15 | 1,400 | 1,429 | 1,390 | 1,412 | +1.58% | 85,900 | 208億9562万 | +21.72% | 17.83 | 1 |
| 01/14 | 1,374 | 1,414 | 1,350 | 1,390 | +1.16% | 122,700 | 205億7005万 | +21.93% | 17.56 | 0.98 |
| 01/13 | 1,323 | 1,390 | 1,287 | 1,374 | +1.55% | 182,000 | 203億3327万 | +22.46% | 17.35 | 0.97 |
| 01/09 | 1,449 | 1,457 | 1,301 | 1,353 | -4.65% | 201,300 | 200億2250万 | +22.55% | 17.09 | 0.95 |
| 01/08 | 1,396 | 1,424 | 1,380 | 1,419 | +1.65% | 83,200 | 209億9921万 | +30.54% | 17.92 | 1 |
| 01/07 | 1,355 | 1,414 | 1,344 | 1,396 | +2.12% | 113,000 | 206億5884万 | +30.83% | 17.63 | 0.98 |
| 01/06 | 1,310 | 1,395 | 1,291 | 1,367 | +1.33% | 187,800 | 202億2968万 | +30.44% | 17.27 | 0.96 |
| 01/05 | 1,350 | 1,380 | 1,335 | 1,349 | +0.75% | 118,400 | 199億6331万 | +31.1% | 17.04 | 0.95 |
| 2014 |
| 12/30 | 1,264 | 1,339 | 1,240 | 1,339 | +7.98% | 211,100 | 198億1532万 | +32.31% | 16.91 | 0.94 |
| 12/29 | 1,180 | 1,248 | 1,170 | 1,240 | +7.17% | 120,400 | 183億5026万 | +24.62% | 15.66 | 0.87 |
| 12/26 | 1,154 | 1,157 | 1,127 | 1,157 | +2.94% | 38,200 | 171億2198万 | +17.82% | 14.61 | 0.82 |
| 12/25 | 1,150 | 1,150 | 1,101 | 1,124 | -2.52% | 50,800 | 166億3362万 | +15.64% | 14.2 | 0.79 |
| 12/24 | 1,152 | 1,164 | 1,129 | 1,153 | +0.7% | 67,200 | 170億6278万 | +19.73% | 14.56 | 0.81 |
| 12/22 | 1,100 | 1,147 | 1,075 | 1,145 | +5.05% | 133,000 | 169億4439万 | +20.15% | 14.46 | 0.81 |
| 12/19 | 1,120 | 1,136 | 1,072 | 1,090 | +0.46% | 88,900 | 161億3047万 | +15.47% | 13.77 | 0.77 |
| 12/18 | 1,060 | 1,100 | 1,057 | 1,085 | +2.84% | 112,400 | 160億5648万 | +15.8% | 13.7 | 0.77 |
| 12/17 | 1,019 | 1,055 | 1,005 | 1,055 | +1.44% | 115,800 | 156億1252万 | +13.44% | 13.33 | 0.74 |
| 12/16 | 1,080 | 1,081 | 1,017 | 1,040 | +11.71% | 392,200 | 153億9054万 | +12.55% | 13.14 | 0.73 |
| 12/15 | 934 | 935 | 926 | 931 | -0.43% | 10,500 | 137億7749万 | +1.42% | 11.76 | 0.66 |
| 12/12 | 934 | 935 | 927 | 935 | +0.65% | 10,300 | 138億3669万 | +1.96% | 11.81 | 0.66 |
| 12/11 | 922 | 929 | 919 | 929 | +0.43% | 13,000 | 137億4789万 | +1.42% | 11.73 | 0.66 |
| 12/10 | 930 | 930 | 917 | 925 | -0.32% | 26,800 | 136億8870万 | +1.09% | 11.68 | 0.65 |
| 12/09 | 925 | 931 | 925 | 928 | 0% | 8,900 | 137億3310万 | +1.53% | 11.72 | 0.65 |
| 12/08 | 928 | 937 | 926 | 928 | -0.11% | 14,200 | 137億3310万 | +1.64% | 11.72 | 0.65 |
| 12/05 | 928 | 929 | 924 | 929 | +0.22% | 3,400 | 137億4789万 | +1.86% | 11.73 | 0.66 |
| 12/04 | 929 | 930 | 922 | 927 | 0% | 14,800 | 137億1830万 | +1.76% | 11.71 | 0.65 |
| 12/03 | 927 | 930 | 925 | 927 | -0.11% | 10,100 | 137億1830万 | +1.87% | 11.71 | 0.65 |
| 12/02 | 924 | 930 | 924 | 928 | +0.43% | 13,100 | 137億3310万 | +2.09% | 11.72 | 0.65 |
| 12/01 | 925 | 930 | 924 | 924 | 0% | 13,200 | 136億7390万 | +1.76% | 11.67 | 0.65 |
| 11/28 | 912 | 924 | 912 | 924 | +1.32% | 13,000 | 136億7390万 | +1.76% | 11.67 | 0.65 |
| 11/27 | 908 | 913 | 908 | 912 | 0% | 12,200 | 134億9632万 | +0.55% | 11.52 | 0.64 |
| 11/26 | 915 | 915 | 908 | 912 | -0.11% | 9,500 | 134億9632万 | +0.55% | 11.52 | 0.64 |
| 11/25 | 912 | 916 | 909 | 913 | +0.66% | 6,400 | 135億1112万 | +0.66% | 11.53 | 0.64 |
| 11/21 | 911 | 912 | 904 | 907 | -0.44% | 12,600 | 134億2233万 | 0% | 11.46 | 0.64 |
| 11/20 | 916 | 916 | 907 | 911 | 0% | 6,800 | 134億8152万 | +0.44% | 11.51 | 0.64 |
| 11/19 | 907 | 915 | 907 | 911 | +0.22% | 3,900 | 134億8152万 | +0.33% | 11.51 | 0.64 |
| 11/18 | 906 | 909 | 905 | 909 | +0.33% | 5,100 | 134億5192万 | +0.11% | 11.48 | 0.64 |
| 11/17 | 904 | 908 | 903 | 906 | -0.33% | 8,000 | 134億753万 | -0.33% | 11.44 | 0.64 |
| 11/14 | 909 | 914 | 907 | 909 | +0.11% | 4,600 | 134億5192万 | -0.11% | 11.48 | 0.64 |
| 11/13 | 912 | 913 | 907 | 908 | -0.55% | 1,500 | 134億3712万 | -0.22% | 11.47 | 0.64 |
| 11/12 | 906 | 913 | 904 | 913 | +1.11% | 7,600 | 135億1112万 | +0.22% | 11.53 | 0.64 |
| 11/11 | 905 | 906 | 903 | 903 | -0.11% | 13,200 | 133億6313万 | -0.99% | 11.41 | 0.64 |
| 11/10 | 909 | 909 | 904 | 904 | -0.11% | 5,200 | 133億7793万 | -0.99% | 11.42 | 0.64 |
| 11/07 | 905 | 909 | 905 | 905 | +0.22% | 4,600 | 133億9273万 | -0.98% | 11.43 | 0.64 |
| 11/06 | 905 | 908 | 903 | 903 | -0.22% | 6,000 | 133億6313万 | -1.31% | 11.41 | 0.64 |
| 11/05 | 900 | 905 | 900 | 905 | +0.56% | 3,200 | 133億9273万 | -1.31% | 11.43 | 0.64 |
| 11/04 | 901 | 903 | 899 | 900 | -0.11% | 11,500 | 133億1874万 | -1.96% | 11.37 | 0.63 |
| 10/31 | 900 | 902 | 898 | 901 | -0.22% | 10,800 | 133億3353万 | -2.07% | 11.38 | 0.64 |
