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 | 1,615 | 1,629 | 1,603 | 1,610 | +0.5% | 2,884,100 | 6454億1506万 | -1.71% | 34.78 | 1.14 |
| 03/30 | 1,583 | 1,603 | 1,545 | 1,602 | -0.5% | 3,430,900 | 6422億803万 | -2.02% | 34.61 | 1.14 |
| 03/27 | 1,632 | 1,639 | 1,590 | 1,610 | -2.54% | 4,189,800 | 6454億1506万 | -1.41% | 34.78 | 1.14 |
| 03/26 | 1,655 | 1,659 | 1,644 | 1,652 | -1.26% | 2,752,900 | 6622億5197万 | +1.35% | 35.69 | 1.17 |
| 03/25 | 1,700 | 1,723 | 1,667 | 1,673 | +0.36% | 5,282,800 | 6706億7043万 | +3.02% | 36.14 | 1.19 |
| 03/24 | 1,665 | 1,687 | 1,660 | 1,667 | +0.54% | 4,417,200 | 6682億6516万 | +3.03% | 36.01 | 1.18 |
| 03/23 | 1,672 | 1,676 | 1,641 | 1,658 | -1.13% | 5,475,500 | 6646億5725万 | +2.92% | 35.82 | 1.18 |
| 03/20 | 1,691 | 1,693 | 1,672 | 1,677 | -0.59% | 3,433,700 | 6722億7395万 | +4.55% | 36.23 | 1.19 |
| 03/19 | 1,687 | 1,701 | 1,674 | 1,687 | -0.94% | 3,096,100 | 6762億8273万 | +5.77% | 36.45 | 1.2 |
| 03/18 | 1,690 | 1,703 | 1,680 | 1,703 | +0.18% | 1,920,100 | 6826億9680万 | +7.38% | 36.79 | 1.21 |
| 03/17 | 1,712 | 1,733 | 1,692 | 1,700 | +0.29% | 2,272,300 | 6814億9416万 | +7.94% | 36.73 | 1.21 |
| 03/16 | 1,684 | 1,710 | 1,677 | 1,695 | +0.65% | 2,950,900 | 6794億8977万 | +8.38% | 36.62 | 1.2 |
| 03/13 | 1,687 | 1,691 | 1,637 | 1,684 | -0.12% | 6,982,300 | 6750億8010万 | +8.3% | 36.38 | 1.2 |
| 03/12 | 1,680 | 1,697 | 1,667 | 1,686 | +1.2% | 4,709,200 | 6758億8186万 | +8.77% | 36.42 | 1.2 |
| 03/11 | 1,680 | 1,685 | 1,661 | 1,666 | -2.06% | 4,305,600 | 6678億6428万 | +7.97% | 35.99 | 1.18 |
| 03/10 | 1,669 | 1,744 | 1,661 | 1,701 | +2.72% | 6,848,500 | 6818億9504万 | +10.67% | 36.75 | 1.21 |
| 03/09 | 1,674 | 1,687 | 1,647 | 1,656 | -0.84% | 4,845,600 | 6638億5549万 | +8.31% | 35.78 | 1.18 |
| 03/06 | 1,630 | 1,674 | 1,624 | 1,670 | +2.02% | 6,177,100 | 6694億6779万 | +9.65% | 36.08 | 1.19 |
| 03/05 | 1,578 | 1,644 | 1,577 | 1,637 | +3.8% | 6,550,600 | 6562億3879万 | +7.98% | 35.36 | 1.16 |
| 03/04 | 1,561 | 1,597 | 1,560 | 1,577 | +1.09% | 4,098,700 | 6321億8605万 | +4.3% | 34.07 | 1.12 |
| 03/03 | 1,571 | 1,572 | 1,550 | 1,560 | -0.06% | 2,997,600 | 6253億7111万 | +3.31% | 33.7 | 1.11 |
| 03/02 | 1,559 | 1,569 | 1,549 | 1,561 | +1.04% | 4,926,200 | 6257億7199万 | +3.51% | 33.72 | 1.11 |
| 02/27 | 1,540 | 1,545 | 1,526 | 1,545 | +0.32% | 3,290,400 | 6193億5793万 | +2.45% | 33.38 | 1.1 |
| 02/26 | 1,538 | 1,549 | 1,533 | 1,540 | +0.46% | 2,354,400 | 6173億5353万 | +2.19% | 33.27 | 1.09 |
| 02/25 | 1,546 | 1,547 | 1,525 | 1,533 | -0.9% | 2,988,900 | 6145億4738万 | +1.86% | 33.12 | 1.09 |
| 02/24 | 1,549 | 1,563 | 1,539 | 1,547 | +0.13% | 2,475,800 | 6201億5969万 | +2.86% | 33.42 | 1.1 |
| 02/23 | 1,538 | 1,566 | 1,538 | 1,545 | +1.11% | 3,435,000 | 6193億5793万 | +3% | 33.38 | 1.1 |
| 02/20 | 1,521 | 1,532 | 1,517 | 1,528 | +0.99% | 2,574,000 | 6125億4299万 | +2.14% | 33.01 | 1.08 |
| 02/19 | 1,532 | 1,550 | 1,511 | 1,513 | -0.13% | 3,154,800 | 6065億2980万 | +1.2% | 32.69 | 1.07 |
| 02/18 | 1,512 | 1,542 | 1,508 | 1,515 | +1.81% | 6,648,600 | 6073億3156万 | +1.47% | 32.73 | 1.08 |
| 02/17 | 1,460 | 1,508 | 1,460 | 1,488 | +0.88% | 3,791,600 | 5965億783万 | -0.27% | 32.15 | 1.06 |
| 02/16 | 1,467 | 1,487 | 1,458 | 1,475 | +0.82% | 3,587,300 | 5912億9640万 | -1.21% | 31.87 | 1.05 |
| 02/13 | 1,451 | 1,476 | 1,451 | 1,463 | 0% | 3,549,300 | 5864億8586万 | -2.14% | 31.61 | 1.04 |
| 02/12 | 1,456 | 1,470 | 1,451 | 1,463 | +1.74% | 4,362,200 | 5864億8586万 | -2.27% | 31.61 | 1.04 |
| 02/10 | 1,419 | 1,440 | 1,414 | 1,438 | +1.63% | 4,808,800 | 5764億6388万 | -4.13% | 31.07 | 1.02 |
| 02/09 | 1,448 | 1,449 | 1,406 | 1,415 | -3.54% | 10,439,600 | 5672億4367万 | -5.98% | 30.57 | 1 |
| 02/06 | 1,412 | 1,474 | 1,396 | 1,467 | -5.48% | 15,814,200 | 5880億8937万 | -2.98% | 31.69 | 1.04 |
| 02/05 | 1,525 | 1,554 | 1,505 | 1,552 | +1.57% | 3,863,800 | 6221億6408万 | +2.17% | 33.53 | 1.1 |
| 02/04 | 1,539 | 1,545 | 1,522 | 1,528 | +0.53% | 3,348,700 | 6125億4299万 | +0.39% | 33.01 | 1.08 |
| 02/03 | 1,493 | 1,542 | 1,493 | 1,520 | +2.22% | 5,620,100 | 6093億3595万 | -0.39% | 32.84 | 1.08 |
| 02/02 | 1,489 | 1,493 | 1,475 | 1,487 | -1.13% | 3,278,300 | 5961億695万 | -2.87% | 32.12 | 1.06 |
| 01/30 | 1,515 | 1,525 | 1,499 | 1,504 | -0.07% | 2,768,600 | 6029億2189万 | -2.34% | 32.49 | 1.07 |
| 01/29 | 1,511 | 1,515 | 1,486 | 1,505 | -1.76% | 4,808,900 | 6033億2277万 | -2.71% | 32.51 | 1.07 |
| 01/28 | 1,517 | 1,542 | 1,514 | 1,532 | +0.13% | 3,326,200 | 6141億4650万 | -1.42% | 33.1 | 1.09 |
| 01/27 | 1,530 | 1,543 | 1,521 | 1,530 | +0.79% | 2,149,100 | 6133億4474万 | -1.86% | 33.05 | 1.09 |
| 01/26 | 1,516 | 1,525 | 1,504 | 1,518 | -1.36% | 2,489,700 | 6085億3420万 | -2.94% | 32.79 | 1.08 |
| 01/23 | 1,535 | 1,543 | 1,525 | 1,539 | +1.12% | 3,748,200 | 6169億5265万 | -2.1% | 33.25 | 1.09 |
| 01/22 | 1,505 | 1,523 | 1,503 | 1,522 | +1.4% | 4,019,600 | 6101億3771万 | -3.67% | 32.88 | 1.08 |
| 01/21 | 1,491 | 1,521 | 1,491 | 1,501 | +0.2% | 4,477,200 | 6017億1926万 | -5.54% | 32.43 | 1.07 |
| 01/20 | 1,470 | 1,519 | 1,466 | 1,498 | +3.17% | 4,933,500 | 6005億1662万 | -6.38% | 32.36 | 1.06 |
| 01/19 | 1,466 | 1,474 | 1,440 | 1,452 | -0.41% | 3,476,900 | 5820億7619万 | -9.87% | 31.37 | 1.03 |
| 01/16 | 1,468 | 1,469 | 1,428 | 1,458 | -2.34% | 4,975,700 | 5844億8146万 | -10.28% | 31.5 | 1.03 |
| 01/15 | 1,479 | 1,508 | 1,472 | 1,493 | +1.7% | 5,103,200 | 5985億1222万 | -8.85% | 32.25 | 1.06 |
| 01/14 | 1,479 | 1,488 | 1,462 | 1,468 | -1.54% | 4,140,600 | 5884億9025万 | -11.03% | 31.71 | 1.04 |
| 01/13 | 1,493 | 1,500 | 1,461 | 1,491 | -0.8% | 4,578,600 | 5977億1047万 | -10.29% | 32.21 | 1.06 |
| 01/09 | 1,520 | 1,522 | 1,491 | 1,503 | -1.25% | 5,093,300 | 6025億2101万 | -10.11% | 32.47 | 1.07 |
| 01/08 | 1,536 | 1,538 | 1,518 | 1,522 | +0.4% | 3,316,400 | 6101億3771万 | -9.4% | 32.88 | 1.08 |
| 01/07 | 1,525 | 1,528 | 1,511 | 1,516 | -1.11% | 2,829,000 | 6077億3244万 | -10.14% | 32.75 | 1.08 |
| 01/06 | 1,530 | 1,549 | 1,520 | 1,533 | -2.23% | 4,894,100 | 6145億4738万 | -9.45% | 33.12 | 1.09 |
| 01/05 | 1,592 | 1,593 | 1,550 | 1,568 | -2.24% | 4,633,100 | 6285億7814万 | -7.71% | 33.87 | 1.11 |
| 2014 |
| 12/30 | 1,620 | 1,620 | 1,601 | 1,604 | -1.35% | 2,419,100 | 6430億978万 | -5.81% | 34.65 | 1.14 |
| 12/29 | 1,635 | 1,639 | 1,600 | 1,626 | -0.31% | 2,217,700 | 6518億2912万 | -4.69% | 35.13 | 1.15 |
| 12/26 | 1,626 | 1,634 | 1,618 | 1,631 | -0.12% | 2,028,800 | 6538億3352万 | -4.45% | 35.23 | 1.16 |
| 12/25 | 1,640 | 1,641 | 1,606 | 1,633 | -1.21% | 3,449,700 | 6546億3527万 | -4.28% | 35.28 | 1.16 |
| 12/24 | 1,698 | 1,719 | 1,643 | 1,653 | -2.42% | 5,226,400 | 6626億5285万 | -3.05% | 35.71 | 1.17 |
| 12/22 | 1,690 | 1,694 | 1,662 | 1,694 | -0.18% | 2,929,900 | 6790億8889万 | -0.47% | 36.59 | 1.2 |
| 12/19 | 1,699 | 1,712 | 1,689 | 1,697 | +2.29% | 4,112,400 | 6802億9152万 | -0.12% | 36.66 | 1.2 |
| 12/18 | 1,683 | 1,699 | 1,656 | 1,659 | +0.06% | 4,433,400 | 6650億5812万 | -2.07% | 35.84 | 1.18 |
| 12/17 | 1,667 | 1,677 | 1,645 | 1,658 | -0.78% | 3,640,500 | 6646億5725万 | -1.95% | 35.82 | 1.18 |
| 12/16 | 1,703 | 1,707 | 1,664 | 1,671 | -2.91% | 3,880,200 | 6698億6867万 | -0.89% | 36.1 | 1.19 |
| 12/15 | 1,718 | 1,728 | 1,701 | 1,721 | -0.98% | 2,428,100 | 6899億1262万 | +2.38% | 37.18 | 1.22 |
| 12/12 | 1,727 | 1,762 | 1,724 | 1,738 | -0.17% | 4,642,700 | 6967億2756万 | +3.82% | 37.55 | 1.23 |
| 12/11 | 1,733 | 1,745 | 1,722 | 1,741 | -1.42% | 4,423,400 | 6979億3020万 | +4.56% | 37.61 | 1.24 |
| 12/10 | 1,777 | 1,778 | 1,740 | 1,766 | -1.12% | 3,720,800 | 7079億5217万 | +6.58% | 38.15 | 1.25 |
| 12/09 | 1,789 | 1,802 | 1,784 | 1,786 | -0.56% | 1,906,400 | 7159億6975万 | +8.37% | 38.58 | 1.27 |
| 12/08 | 1,795 | 1,803 | 1,789 | 1,796 | +0.5% | 2,108,000 | 7199億7854万 | +9.71% | 38.8 | 1.27 |
| 12/05 | 1,780 | 1,795 | 1,769 | 1,787 | +0.56% | 2,467,400 | 7163億7063万 | +10.17% | 38.6 | 1.27 |
| 12/04 | 1,800 | 1,800 | 1,770 | 1,777 | -0.39% | 2,603,100 | 7123億6184万 | +10.58% | 38.39 | 1.26 |
| 12/03 | 1,753 | 1,802 | 1,752 | 1,784 | +3.06% | 7,910,000 | 7151億6799万 | +12.06% | 38.54 | 1.27 |
| 12/02 | 1,704 | 1,738 | 1,702 | 1,731 | +1.76% | 4,575,000 | 6939億2141万 | +9.77% | 37.39 | 1.23 |
| 12/01 | 1,692 | 1,719 | 1,688 | 1,701 | +0.53% | 4,747,100 | 6818億9504万 | +8.76% | 36.75 | 1.21 |
| 11/28 | 1,677 | 1,693 | 1,675 | 1,692 | +0.59% | 3,329,400 | 6782億8713万 | +8.88% | 36.55 | 1.2 |
| 11/27 | 1,670 | 1,699 | 1,668 | 1,682 | +0.9% | 4,860,600 | 6742億7834万 | +9.01% | 36.34 | 1.19 |
| 11/26 | 1,675 | 1,684 | 1,662 | 1,667 | -0.48% | 3,252,400 | 6682億6516万 | +8.74% | 36.01 | 1.18 |
| 11/25 | 1,689 | 1,690 | 1,668 | 1,675 | -1.24% | 5,683,900 | 6714億7219万 | +9.91% | 36.18 | 1.19 |
| 11/21 | 1,653 | 1,700 | 1,649 | 1,696 | +2.98% | 7,537,800 | 6798億9065万 | +12.02% | 36.64 | 1.2 |
| 11/20 | 1,615 | 1,658 | 1,613 | 1,647 | +2.49% | 4,683,500 | 6602億4758万 | +9.58% | 35.58 | 1.17 |
| 11/19 | 1,612 | 1,629 | 1,605 | 1,607 | +0.25% | 2,216,200 | 6442億1242万 | +7.42% | 34.72 | 1.14 |
| 11/18 | 1,593 | 1,613 | 1,591 | 1,603 | +1.46% | 2,937,800 | 6426億891万 | +7.58% | 34.63 | 1.14 |
| 11/17 | 1,609 | 1,613 | 1,575 | 1,580 | -1.86% | 3,854,200 | 6333億8869万 | +6.4% | 34.13 | 1.12 |
| 11/14 | 1,603 | 1,610 | 1,593 | 1,610 | +1.45% | 5,052,400 | 6454億1506万 | +8.64% | 34.78 | 1.14 |
| 11/13 | 1,563 | 1,587 | 1,546 | 1,587 | +1.6% | 3,220,700 | 6361億9484万 | +7.37% | 34.28 | 1.13 |
| 11/12 | 1,563 | 1,582 | 1,552 | 1,562 | +0.97% | 4,386,500 | 6261億7287万 | +5.83% | 33.74 | 1.11 |
| 11/11 | 1,544 | 1,564 | 1,544 | 1,547 | +1.11% | 3,214,800 | 6201億5969万 | +4.95% | 33.42 | 1.1 |
| 11/10 | 1,538 | 1,540 | 1,503 | 1,530 | -1.03% | 4,348,300 | 6133億4474万 | +3.73% | 33.05 | 1.09 |
| 11/07 | 1,545 | 1,568 | 1,522 | 1,546 | +0.91% | 3,012,000 | 6197億5881万 | +4.81% | 33.4 | 1.1 |
| 11/06 | 1,544 | 1,554 | 1,522 | 1,532 | -0.58% | 2,934,100 | 6141億4650万 | +3.79% | 33.1 | 1.09 |
| 11/05 | 1,536 | 1,561 | 1,524 | 1,541 | +0.65% | 4,350,100 | 6177億5441万 | +4.26% | 33.29 | 1.09 |
| 11/04 | 1,600 | 1,609 | 1,527 | 1,531 | +1.93% | 6,656,900 | 6137億4562万 | +3.38% | 33.07 | 1.09 |
| 10/31 | 1,461 | 1,528 | 1,460 | 1,502 | +5.18% | 6,174,400 | 6021億2013万 | +1.21% | 32.45 | 1.07 |
