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 | 1,436 | 1,469 | 1,429 | 1,430 | +0.14% | 123,500 | 343億9150万 | +1.06% | 7.99 | 1.11 |
| 03/30 | 1,400 | 1,430 | 1,392 | 1,428 | +1.42% | 129,400 | 343億4340万 | +0.92% | 7.98 | 1.1 |
| 03/27 | 1,425 | 1,446 | 1,396 | 1,408 | -3.23% | 212,600 | 338億6240万 | -0.21% | 7.87 | 1.09 |
| 03/26 | 1,472 | 1,484 | 1,451 | 1,455 | -1.56% | 255,000 | 349億9275万 | +3.34% | 8.13 | 1.13 |
| 03/25 | 1,474 | 1,489 | 1,465 | 1,478 | +0.27% | 152,800 | 355億4590万 | +5.35% | 8.26 | 1.14 |
| 03/24 | 1,469 | 1,476 | 1,462 | 1,474 | +0.34% | 98,000 | 354億4970万 | +5.51% | 8.24 | 1.14 |
| 03/23 | 1,488 | 1,520 | 1,466 | 1,469 | -1.28% | 359,300 | 353億2945万 | +5.53% | 8.21 | 1.14 |
| 03/20 | 1,482 | 1,488 | 1,453 | 1,488 | +1.16% | 229,100 | 357億8640万 | +7.2% | 8.32 | 1.15 |
| 03/19 | 1,434 | 1,476 | 1,408 | 1,471 | +2.51% | 330,500 | 353億7755万 | +6.29% | 8.22 | 1.14 |
| 03/18 | 1,449 | 1,461 | 1,424 | 1,435 | -0.97% | 223,900 | 345億1175万 | +4.06% | 8.02 | 1.11 |
| 03/17 | 1,428 | 1,470 | 1,415 | 1,449 | +0.98% | 207,800 | 348億4845万 | +5.23% | 8.1 | 1.12 |
| 03/16 | 1,448 | 1,450 | 1,424 | 1,435 | -1.17% | 182,000 | 345億1175万 | +4.29% | 8.02 | 1.11 |
| 03/13 | 1,450 | 1,489 | 1,435 | 1,452 | +2.18% | 508,500 | 349億2060万 | +5.83% | 8.12 | 1.12 |
| 03/12 | 1,389 | 1,427 | 1,382 | 1,421 | +2.67% | 342,100 | 341億7505万 | +4.03% | 7.94 | 1.1 |
| 03/11 | 1,362 | 1,387 | 1,361 | 1,384 | +0.65% | 117,600 | 332億8520万 | +1.69% | 7.74 | 1.07 |
| 03/10 | 1,382 | 1,382 | 1,362 | 1,375 | +0.88% | 157,100 | 330億6875万 | +1.25% | 7.69 | 1.06 |
| 03/09 | 1,361 | 1,389 | 1,358 | 1,363 | +0.37% | 150,500 | 327億8015万 | +0.44% | 7.62 | 1.05 |
| 03/06 | 1,336 | 1,359 | 1,334 | 1,358 | +1.65% | 133,500 | 326億5990万 | +0.22% | 7.59 | 1.05 |
| 03/05 | 1,327 | 1,345 | 1,327 | 1,336 | -0.22% | 185,900 | 321億3080万 | -1.26% | 7.47 | 1.03 |
| 03/04 | 1,353 | 1,379 | 1,335 | 1,339 | -1.9% | 224,300 | 322億295万 | -1.03% | 7.49 | 1.04 |
| 03/03 | 1,385 | 1,389 | 1,359 | 1,365 | -1.23% | 168,700 | 328億2825万 | +0.81% | 7.63 | 1.06 |
| 03/02 | 1,403 | 1,403 | 1,381 | 1,382 | -0.43% | 137,500 | 332億3710万 | +2.14% | 7.73 | 1.07 |
| 02/27 | 1,380 | 1,413 | 1,376 | 1,388 | +0.36% | 204,700 | 333億8140万 | +2.66% | 7.76 | 1.07 |
| 02/26 | 1,400 | 1,407 | 1,375 | 1,383 | -1.91% | 239,800 | 332億6115万 | +2.44% | 7.73 | 1.07 |
| 02/25 | 1,446 | 1,448 | 1,404 | 1,410 | -1.61% | 344,600 | 339億1050万 | +4.6% | 7.88 | 1.09 |
| 02/24 | 1,343 | 1,436 | 1,341 | 1,433 | +8.07% | 764,700 | 344億6365万 | +6.62% | 8.01 | 1.11 |
| 02/23 | 1,345 | 1,349 | 1,323 | 1,326 | -1.04% | 156,800 | 318億9030万 | -0.97% | 7.41 | 1.03 |
| 02/20 | 1,313 | 1,345 | 1,313 | 1,340 | +2.13% | 219,700 | 322億2700万 | +0.15% | 7.49 | 1.04 |
| 02/19 | 1,321 | 1,329 | 1,307 | 1,312 | -1.65% | 369,800 | 315億5360万 | -1.94% | 7.33 | 1.01 |
| 02/18 | 1,350 | 1,363 | 1,321 | 1,334 | -1.19% | 342,800 | 320億8270万 | -0.45% | 7.46 | 1.03 |
| 02/17 | 1,376 | 1,384 | 1,345 | 1,350 | -1.82% | 176,200 | 324億6750万 | +0.52% | 7.55 | 1.04 |
| 02/16 | 1,397 | 1,397 | 1,368 | 1,375 | 0% | 109,300 | 330億6875万 | +2.15% | 7.69 | 1.06 |
| 02/13 | 1,355 | 1,387 | 1,353 | 1,375 | +1.7% | 241,200 | 330億6875万 | +1.93% | 7.69 | 1.06 |
| 02/12 | 1,394 | 1,409 | 1,346 | 1,352 | -3.08% | 585,500 | 325億1560万 | 0% | 7.56 | 1.05 |
| 02/10 | 1,398 | 1,405 | 1,351 | 1,395 | -1.06% | 375,800 | 335億4975万 | +2.88% | 7.8 | 1.08 |
| 02/09 | 1,361 | 1,410 | 1,340 | 1,410 | +5.54% | 425,800 | 339億1050万 | +3.6% | 7.88 | 1.09 |
| 02/06 | 1,308 | 1,338 | 1,306 | 1,336 | +2.22% | 230,600 | 321億3080万 | -2.12% | 7.47 | 1.03 |
| 02/05 | 1,304 | 1,324 | 1,304 | 1,307 | -0.08% | 160,300 | 314億3335万 | -4.74% | 7.31 | 1.01 |
| 02/04 | 1,305 | 1,312 | 1,300 | 1,308 | -0.08% | 214,600 | 314億5740万 | -5.22% | 7.31 | 1.01 |
| 02/03 | 1,331 | 1,333 | 1,302 | 1,309 | -1.5% | 169,900 | 314億8145万 | -5.69% | 7.32 | 1.01 |
| 02/02 | 1,310 | 1,340 | 1,310 | 1,329 | +0.68% | 177,500 | 319億6245万 | -4.94% | 7.43 | 1.03 |
| 01/30 | 1,307 | 1,332 | 1,304 | 1,320 | +0.08% | 231,100 | 317億4600万 | -6.12% | 7.38 | 1.02 |
| 01/29 | 1,340 | 1,347 | 1,312 | 1,319 | -1.57% | 163,500 | 317億2195万 | -6.92% | 7.37 | 1.02 |
| 01/28 | 1,352 | 1,365 | 1,336 | 1,340 | -0.89% | 179,000 | 322億2700万 | -5.96% | 7.49 | 1.04 |
| 01/27 | 1,366 | 1,370 | 1,324 | 1,352 | 0% | 185,000 | 325億1560万 | -5.52% | 7.56 | 1.05 |
| 01/26 | 1,338 | 1,355 | 1,330 | 1,352 | +0.37% | 129,400 | 325億1560万 | -6.05% | 7.56 | 1.05 |
| 01/23 | 1,352 | 1,363 | 1,329 | 1,347 | +0.97% | 199,900 | 323億9535万 | -6.98% | 7.53 | 1.04 |
| 01/22 | 1,345 | 1,345 | 1,312 | 1,334 | -0.97% | 226,800 | 320億8270万 | -8.5% | 7.46 | 1.03 |
| 01/21 | 1,309 | 1,374 | 1,304 | 1,347 | +3.54% | 475,800 | 323億9535万 | -8.3% | 7.53 | 1.04 |
| 01/20 | 1,292 | 1,310 | 1,274 | 1,301 | -0.23% | 340,200 | 312億8905万 | -12.04% | 7.27 | 1.01 |
| 01/19 | 1,313 | 1,322 | 1,290 | 1,304 | -0.61% | 224,800 | 313億6120万 | -12.6% | 7.29 | 1.01 |
| 01/16 | 1,325 | 1,329 | 1,277 | 1,312 | -1.65% | 314,300 | 315億5360万 | -12.82% | 7.33 | 1.01 |
| 01/15 | 1,349 | 1,358 | 1,307 | 1,334 | -2.13% | 488,200 | 320億8270万 | -12.18% | 7.46 | 1.03 |
| 01/14 | 1,385 | 1,392 | 1,357 | 1,363 | -2.43% | 199,100 | 327億8015万 | -10.97% | 7.62 | 1.05 |
| 01/13 | 1,410 | 1,427 | 1,385 | 1,397 | -1.96% | 178,200 | 335億9785万 | -9.52% | 7.81 | 1.08 |
| 01/09 | 1,467 | 1,467 | 1,421 | 1,425 | -1.99% | 159,200 | 342億7125万 | -8.24% | 7.97 | 1.1 |
| 01/08 | 1,451 | 1,480 | 1,450 | 1,454 | +0.9% | 171,000 | 349億6870万 | -6.91% | 8.13 | 1.12 |
| 01/07 | 1,461 | 1,469 | 1,435 | 1,441 | -1.97% | 171,000 | 346億5605万 | -8.16% | 8.06 | 1.11 |
| 01/06 | 1,491 | 1,505 | 1,461 | 1,470 | -3.29% | 295,100 | 353億5350万 | -6.73% | 8.22 | 1.14 |
| 01/05 | 1,510 | 1,526 | 1,487 | 1,520 | +0.73% | 199,400 | 365億5600万 | -3.98% | 8.5 | 1.18 |
| 2014 |
| 12/30 | 1,505 | 1,527 | 1,495 | 1,509 | +0.27% | 172,800 | 362億9145万 | -4.97% | 8.44 | 1.17 |
| 12/29 | 1,509 | 1,517 | 1,486 | 1,505 | +0.27% | 257,300 | 361億9525万 | -5.58% | 8.41 | 1.16 |
| 12/26 | 1,502 | 1,512 | 1,480 | 1,501 | -0.66% | 347,600 | 360億9905万 | -6.13% | 8.39 | 1.16 |
| 12/25 | 1,527 | 1,535 | 1,505 | 1,511 | -2.58% | 312,900 | 363億3955万 | -5.86% | 8.45 | 1.17 |
| 12/24 | 1,580 | 1,582 | 1,542 | 1,551 | +0.06% | 237,700 | 373億155万 | -3.6% | 8.67 | 1.2 |
| 12/22 | 1,600 | 1,601 | 1,537 | 1,550 | -2.33% | 211,600 | 372億7750万 | -3.67% | 8.67 | 1.2 |
| 12/19 | 1,507 | 1,590 | 1,507 | 1,587 | +5.31% | 400,600 | 381億6735万 | -1.55% | 8.87 | 1.23 |
| 12/18 | 1,550 | 1,550 | 1,504 | 1,507 | -0.2% | 231,100 | 362億4335万 | -6.57% | 8.43 | 1.17 |
| 12/17 | 1,523 | 1,549 | 1,507 | 1,510 | -1.5% | 196,700 | 363億1550万 | -6.73% | 8.44 | 1.17 |
| 12/16 | 1,577 | 1,578 | 1,524 | 1,533 | -3.58% | 256,600 | 368億6865万 | -5.78% | 8.57 | 1.19 |
| 12/15 | 1,597 | 1,610 | 1,586 | 1,590 | -0.81% | 148,000 | 382億3950万 | -2.87% | 8.89 | 1.23 |
| 12/12 | 1,600 | 1,617 | 1,594 | 1,603 | 0% | 149,500 | 385億5215万 | -2.61% | 8.96 | 1.24 |
| 12/11 | 1,580 | 1,606 | 1,575 | 1,603 | +0.5% | 156,600 | 385億5215万 | -3.38% | 8.96 | 1.24 |
| 12/10 | 1,605 | 1,613 | 1,588 | 1,595 | -1.6% | 223,500 | 383億5975万 | -4.55% | 8.92 | 1.23 |
| 12/09 | 1,623 | 1,640 | 1,618 | 1,621 | -1.16% | 152,300 | 389億8505万 | -3.63% | 9.06 | 1.25 |
| 12/08 | 1,655 | 1,667 | 1,636 | 1,640 | -0.36% | 237,100 | 394億4200万 | -3.13% | 9.17 | 1.27 |
| 12/05 | 1,653 | 1,653 | 1,625 | 1,646 | +0.43% | 203,500 | 395億8630万 | -3.23% | 9.2 | 1.27 |
| 12/04 | 1,690 | 1,692 | 1,636 | 1,639 | -3.02% | 402,200 | 394億1795万 | -4.15% | 9.16 | 1.27 |
| 12/03 | 1,635 | 1,730 | 1,628 | 1,690 | +4.19% | 867,900 | 406億4450万 | -1.74% | 9.45 | 1.31 |
| 12/02 | 1,642 | 1,645 | 1,622 | 1,622 | -1.34% | 211,200 | 390億910万 | -5.97% | 9.07 | 1.25 |
| 12/01 | 1,633 | 1,644 | 1,620 | 1,644 | +0.98% | 213,900 | 395億3820万 | -5.14% | 9.19 | 1.27 |
| 11/28 | 1,643 | 1,652 | 1,622 | 1,628 | -0.31% | 226,900 | 391億5340万 | -6.6% | 9.1 | 1.26 |
| 11/27 | 1,630 | 1,654 | 1,617 | 1,633 | -0.18% | 209,500 | 392億7365万 | -6.9% | 9.13 | 1.26 |
| 11/26 | 1,633 | 1,644 | 1,607 | 1,636 | -0.12% | 261,300 | 393億4580万 | -7.05% | 9.15 | 1.27 |
| 11/25 | 1,666 | 1,672 | 1,612 | 1,638 | -1.33% | 611,900 | 393億9390万 | -7.14% | 9.16 | 1.27 |
| 11/21 | 1,661 | 1,678 | 1,638 | 1,660 | +1.53% | 321,100 | 399億2300万 | -5.9% | 9.28 | 1.28 |
| 11/20 | 1,676 | 1,682 | 1,629 | 1,635 | -0.67% | 334,600 | 393億2175万 | -7.37% | 9.14 | 1.26 |
| 11/19 | 1,613 | 1,668 | 1,606 | 1,646 | +1.79% | 415,000 | 395億8630万 | -6.69% | 9.2 | 1.27 |
| 11/18 | 1,581 | 1,618 | 1,572 | 1,617 | +3.45% | 442,500 | 388億8885万 | -8.23% | 9.04 | 1.25 |
| 11/17 | 1,601 | 1,616 | 1,560 | 1,563 | -3.16% | 433,500 | 375億9015万 | -11.29% | 8.74 | 1.21 |
| 11/14 | 1,610 | 1,634 | 1,582 | 1,614 | +0.5% | 568,800 | 388億1670万 | -8.56% | 9.02 | 1.25 |
| 11/13 | 1,690 | 1,692 | 1,593 | 1,606 | -2.73% | 841,700 | 386億2430万 | -9.16% | 8.98 | 1.24 |
| 11/12 | 1,710 | 1,717 | 1,646 | 1,651 | -4.4% | 849,300 | 397億655万 | -6.78% | 9.23 | 1.28 |
| 11/11 | 1,750 | 1,775 | 1,721 | 1,727 | -3.41% | 623,700 | 415億3435万 | -2.54% | 9.66 | 1.34 |
| 11/10 | 1,750 | 1,844 | 1,747 | 1,788 | -0.39% | 735,600 | 430億140万 | +0.96% | 10 | 1.38 |
| 11/07 | 1,949 | 2,019 | 1,746 | 1,795 | -6.9% | 2,494,900 | 431億6975万 | +1.7% | 10.04 | 1.39 |
| 11/06 | 1,925 | 1,950 | 1,891 | 1,928 | +0.47% | 408,500 | 463億6840万 | +9.48% | 10.78 | 1.49 |
| 11/05 | 1,862 | 1,925 | 1,845 | 1,919 | +3.06% | 327,200 | 461億5195万 | +9.41% | 10.73 | 1.48 |
| 11/04 | 1,950 | 1,950 | 1,860 | 1,862 | -1.74% | 513,900 | 447億8110万 | +6.34% | 10.41 | 1.44 |
| 10/31 | 1,882 | 1,930 | 1,875 | 1,895 | +2.49% | 551,800 | 455億7475万 | +8.47% | 10.59 | 1.47 |
