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 | 935 | 936 | 921 | 922 | +0.33% | 2,694,100 | 3045億8621万 | +2.79% | 17 | 1.25 |
| 03/30 | 913 | 923 | 901 | 919 | +0.22% | 2,036,200 | 3035億9515万 | +2.45% | 16.94 | 1.25 |
| 03/27 | 915 | 949 | 906 | 917 | -0.43% | 3,146,400 | 3029億3444万 | +2.23% | 16.91 | 1.25 |
| 03/26 | 942 | 944 | 917 | 921 | -2.85% | 2,372,900 | 3042億5585万 | +2.56% | 16.98 | 1.25 |
| 03/25 | 929 | 950 | 929 | 948 | +2.49% | 3,840,500 | 3131億7541万 | +5.69% | 17.48 | 1.29 |
| 03/24 | 903 | 928 | 901 | 925 | +2.78% | 5,031,900 | 3055億7727万 | +3.47% | 17.05 | 1.26 |
| 03/23 | 890 | 900 | 887 | 900 | +3.09% | 2,394,500 | 2973億1842万 | +1.01% | 16.59 | 1.22 |
| 03/20 | 872 | 879 | 865 | 873 | -1.02% | 2,318,100 | 2883億9887万 | -1.8% | 16.1 | 1.19 |
| 03/19 | 869 | 885 | 868 | 882 | +2.44% | 3,264,000 | 2913億7205万 | -0.79% | 16.26 | 1.2 |
| 03/18 | 860 | 862 | 851 | 861 | 0% | 4,359,600 | 2844億3462万 | -3.58% | 15.87 | 1.17 |
| 03/17 | 879 | 881 | 858 | 861 | -2.27% | 4,103,500 | 2844億3462万 | -3.91% | 15.87 | 1.17 |
| 03/16 | 883 | 895 | 881 | 881 | -0.79% | 2,476,400 | 2910億4170万 | -2.11% | 16.24 | 1.2 |
| 03/13 | 888 | 900 | 881 | 888 | +0.79% | 3,468,000 | 2933億5418万 | -1.55% | 16.37 | 1.21 |
| 03/12 | 887 | 889 | 871 | 881 | -0.11% | 1,637,500 | 2910億4170万 | -2.44% | 16.24 | 1.2 |
| 03/11 | 870 | 889 | 864 | 882 | +1.26% | 2,732,900 | 2913億7205万 | -2.54% | 16.26 | 1.2 |
| 03/10 | 878 | 882 | 863 | 871 | -1.02% | 2,620,100 | 2877億3816万 | -3.97% | 16.06 | 1.18 |
| 03/09 | 898 | 898 | 879 | 880 | -2.22% | 2,156,600 | 2907億1135万 | -3.3% | 16.22 | 1.2 |
| 03/06 | 891 | 906 | 890 | 900 | +2.16% | 1,959,800 | 2973億1842万 | -1.42% | 16.59 | 1.22 |
| 03/05 | 884 | 886 | 873 | 881 | +0.11% | 3,075,900 | 2910億4170万 | -3.72% | 16.24 | 1.2 |
| 03/04 | 876 | 883 | 860 | 880 | -0.68% | 2,513,100 | 2907億1135万 | -4.14% | 16.22 | 1.2 |
| 03/03 | 906 | 909 | 882 | 886 | -3.06% | 2,970,100 | 2926億9347万 | -3.9% | 16.34 | 1.2 |
| 03/02 | 912 | 919 | 906 | 914 | +0.77% | 2,354,500 | 3019億4338万 | -1.08% | 16.85 | 1.24 |
| 02/27 | 920 | 921 | 903 | 907 | -1.2% | 2,251,000 | 2996億3090万 | -1.95% | 16.72 | 1.23 |
| 02/26 | 908 | 920 | 908 | 918 | +0.11% | 1,567,100 | 3032億6479万 | -0.97% | 16.93 | 1.25 |
| 02/25 | 920 | 926 | 914 | 917 | -0.97% | 2,068,000 | 3029億3444万 | -1.29% | 16.91 | 1.25 |
| 02/24 | 925 | 931 | 911 | 926 | -0.75% | 1,643,900 | 3059億762万 | -0.54% | 17.07 | 1.26 |
| 02/23 | 950 | 954 | 927 | 933 | +0.11% | 2,171,200 | 3082億2010万 | +0.21% | 17.2 | 1.27 |
| 02/20 | 909 | 934 | 906 | 932 | +4.25% | 3,678,900 | 3078億8974万 | +0.11% | 17.18 | 1.27 |
| 02/19 | 875 | 897 | 874 | 894 | +1.48% | 2,444,600 | 2953億3630万 | -3.77% | 16.48 | 1.21 |
| 02/18 | 863 | 883 | 857 | 881 | +3.53% | 3,369,100 | 2910億4170万 | -5.06% | 16.24 | 1.2 |
| 02/17 | 848 | 852 | 837 | 851 | -0.12% | 3,405,700 | 2811億3109万 | -8.4% | 15.69 | 1.16 |
| 02/16 | 884 | 884 | 850 | 852 | -1.96% | 3,408,200 | 2814億6144万 | -8.39% | 15.71 | 1.16 |
| 02/13 | 886 | 903 | 867 | 869 | -10.96% | 7,429,700 | 2870億7746万 | -6.86% | 16.02 | 1.18 |
| 02/12 | 969 | 979 | 954 | 976 | +3.06% | 3,443,800 | 3224億2531万 | +4.5% | 17.99 | 1.33 |
| 02/10 | 939 | 949 | 939 | 947 | -0.53% | 1,895,700 | 3128億4505万 | +1.83% | 17.46 | 1.29 |
| 02/09 | 937 | 955 | 932 | 952 | +2.59% | 2,346,000 | 3144億9682万 | +2.37% | 17.55 | 1.29 |
| 02/06 | 938 | 940 | 924 | 928 | +0.32% | 2,480,400 | 3065億6833万 | -0.11% | 17.11 | 1.26 |
| 02/05 | 923 | 937 | 923 | 925 | -0.86% | 1,904,600 | 3055億7727万 | -0.64% | 17.05 | 1.26 |
| 02/04 | 929 | 935 | 921 | 933 | +0.86% | 2,214,000 | 3082億2010万 | +0.11% | 17.2 | 1.27 |
| 02/03 | 944 | 946 | 920 | 925 | -1.8% | 1,314,900 | 3055億7727万 | -0.86% | 17.05 | 1.26 |
| 02/02 | 939 | 948 | 925 | 942 | -0.42% | 1,340,700 | 3111億9328万 | +0.86% | 17.37 | 1.28 |
| 01/30 | 963 | 969 | 944 | 946 | -0.32% | 1,711,200 | 3125億1470万 | +1.28% | 17.44 | 1.29 |
| 01/29 | 948 | 962 | 947 | 949 | -1.45% | 1,487,300 | 3135億576万 | +1.5% | 17.5 | 1.29 |
| 01/28 | 962 | 974 | 960 | 963 | -1.13% | 1,692,400 | 3181億3071万 | +3.1% | 17.76 | 1.31 |
| 01/27 | 961 | 978 | 958 | 974 | +2.96% | 2,103,300 | 3217億6460万 | +4.51% | 17.96 | 1.32 |
| 01/26 | 942 | 950 | 934 | 946 | +0.21% | 1,583,400 | 3125億1470万 | +1.83% | 17.44 | 1.29 |
| 01/23 | 952 | 959 | 943 | 944 | -0.32% | 1,744,400 | 3118億5399万 | +1.72% | 17.4 | 1.28 |
| 01/22 | 958 | 960 | 941 | 947 | -1.87% | 1,807,000 | 3128億4505万 | +1.94% | 17.46 | 1.29 |
| 01/21 | 968 | 982 | 958 | 965 | -0.72% | 2,834,900 | 3187億9142万 | +3.88% | 17.79 | 1.31 |
| 01/20 | 934 | 979 | 931 | 972 | +4.07% | 3,046,300 | 3211億390万 | +4.74% | 17.92 | 1.32 |
| 01/19 | 931 | 939 | 921 | 934 | +1.97% | 2,597,100 | 3085億5045万 | +0.54% | 17.22 | 1.27 |
| 01/16 | 881 | 916 | 881 | 916 | +2.58% | 4,519,400 | 3026億408万 | -1.72% | 16.89 | 1.24 |
| 01/15 | 876 | 898 | 875 | 893 | +2.17% | 1,516,700 | 2950億595万 | -4.49% | 16.46 | 1.21 |
| 01/14 | 874 | 884 | 872 | 874 | -1.8% | 2,172,900 | 2887億2922万 | -6.82% | 16.11 | 1.19 |
| 01/13 | 875 | 890 | 865 | 890 | -0.56% | 1,891,700 | 2940億1489万 | -5.52% | 16.41 | 1.21 |
| 01/09 | 913 | 916 | 888 | 895 | -2.19% | 3,314,900 | 2956億6665万 | -5.29% | 16.5 | 1.22 |
| 01/08 | 898 | 916 | 891 | 915 | +3.04% | 2,177,700 | 3022億7373万 | -3.38% | 16.87 | 1.24 |
| 01/07 | 890 | 906 | 886 | 888 | -0.89% | 2,588,100 | 2933億5418万 | -6.23% | 16.37 | 1.21 |
| 01/06 | 914 | 922 | 896 | 896 | -4.98% | 2,673,100 | 2959億9701万 | -5.49% | 16.52 | 1.22 |
| 01/05 | 932 | 949 | 924 | 943 | +0.96% | 1,090,200 | 3115億2364万 | -0.63% | 17.39 | 1.28 |
| 2014 |
| 12/30 | 954 | 954 | 933 | 934 | -2.4% | 979,800 | 3085億5045万 | -1.48% | 17.22 | 1.27 |
| 12/29 | 970 | 971 | 944 | 957 | +0.1% | 1,085,700 | 3161億4859万 | +1.06% | 17.64 | 1.3 |
| 12/26 | 944 | 960 | 943 | 956 | +0.53% | 1,112,000 | 3158億1824万 | +1.27% | 17.63 | 1.3 |
| 12/25 | 953 | 961 | 948 | 951 | -0.94% | 858,400 | 3141億6647万 | +1.06% | 17.53 | 1.29 |
| 12/24 | 963 | 967 | 955 | 960 | +0.63% | 1,078,300 | 3171億3965万 | +2.35% | 17.7 | 1.3 |
| 12/22 | 959 | 965 | 946 | 954 | -0.21% | 1,012,400 | 3151億5753万 | +2.36% | 17.59 | 1.3 |
| 12/19 | 963 | 965 | 946 | 956 | +2.47% | 2,517,200 | 3158億1824万 | +3.02% | 17.63 | 1.3 |
| 12/18 | 936 | 940 | 928 | 933 | +2.98% | 1,671,300 | 3082億2010万 | +0.97% | 17.2 | 1.27 |
| 12/17 | 897 | 920 | 893 | 906 | -0.66% | 2,717,100 | 2993億55万 | -1.52% | 16.7 | 1.23 |
| 12/16 | 905 | 917 | 900 | 912 | -0.76% | 2,156,000 | 3012億8267万 | -0.65% | 16.82 | 1.24 |
| 12/15 | 935 | 938 | 918 | 919 | -4.07% | 2,573,600 | 3035億9515万 | +0.88% | 16.94 | 1.25 |
| 12/12 | 970 | 972 | 955 | 958 | +1.48% | 3,266,200 | 3164億7894万 | +5.86% | 17.66 | 1.3 |
| 12/11 | 920 | 948 | 914 | 944 | -0.74% | 2,442,300 | 3118億5399万 | +5.24% | 17.41 | 1.28 |
| 12/10 | 979 | 981 | 945 | 951 | -4.8% | 3,136,000 | 3141億6647万 | +6.97% | 17.53 | 1.29 |
| 12/09 | 985 | 1,010 | 981 | 999 | +0.1% | 2,711,900 | 3300億2345万 | +13.52% | 18.42 | 1.36 |
| 12/08 | 1,000 | 1,009 | 991 | 998 | +0.91% | 1,843,900 | 3296億9310万 | +14.84% | 18.4 | 1.36 |
| 12/05 | 985 | 990 | 968 | 989 | +1.02% | 1,793,600 | 3267億1991万 | +15.4% | 18.23 | 1.34 |
| 12/04 | 973 | 984 | 964 | 979 | +0.72% | 1,878,400 | 3234億1637万 | +16% | 18.05 | 1.33 |
| 12/03 | 956 | 980 | 956 | 972 | +2.42% | 2,540,900 | 3211億390万 | +16.83% | 17.92 | 1.32 |
| 12/02 | 937 | 953 | 929 | 949 | -0.21% | 2,314,700 | 3135億576万 | +15.73% | 17.5 | 1.29 |
| 12/01 | 933 | 955 | 929 | 951 | +3.59% | 2,693,100 | 3141億6647万 | +17.7% | 17.53 | 1.29 |
| 11/28 | 910 | 918 | 906 | 918 | +1.32% | 1,788,000 | 3032億6479万 | +15.33% | 16.93 | 1.25 |
| 11/27 | 912 | 916 | 901 | 906 | -1.52% | 2,203,100 | 2993億55万 | +15.27% | 16.7 | 1.23 |
| 11/26 | 926 | 933 | 918 | 920 | -1.6% | 2,143,400 | 3039億2550万 | +18.71% | 16.96 | 1.25 |
| 11/25 | 900 | 935 | 899 | 935 | +4.47% | 4,043,000 | 3088億8081万 | +22.38% | 17.24 | 1.27 |
| 11/21 | 888 | 898 | 873 | 895 | +1.13% | 2,900,600 | 2956億6665万 | +19.02% | 16.5 | 1.22 |
| 11/20 | 900 | 903 | 876 | 885 | +0.34% | 2,951,100 | 2923億6312万 | +19.27% | 16.32 | 1.2 |
| 11/19 | 882 | 897 | 879 | 882 | +1.61% | 4,185,500 | 2913億7205万 | +20.33% | 16.26 | 1.2 |
| 11/18 | 847 | 870 | 843 | 868 | +5.08% | 2,996,700 | 2867億4710万 | +19.89% | 16 | 1.18 |
| 11/17 | 850 | 854 | 823 | 826 | -2.71% | 2,742,600 | 2728億7224万 | +15.52% | 15.23 | 1.12 |
| 11/14 | 857 | 859 | 835 | 849 | -0.35% | 4,227,900 | 2804億7038万 | +19.75% | 15.65 | 1.15 |
| 11/13 | 837 | 852 | 829 | 852 | +1.79% | 3,429,900 | 2814億6144万 | +21.37% | 15.71 | 1.16 |
| 11/12 | 841 | 850 | 834 | 837 | -1.06% | 4,233,100 | 2765億613万 | +20.26% | 15.43 | 1.14 |
| 11/11 | 810 | 848 | 809 | 846 | +11.46% | 10,770,400 | 2794億7932万 | +22.61% | 15.6 | 1.15 |
| 11/10 | 758 | 763 | 754 | 759 | -0.13% | 2,107,000 | 2507億3854万 | +10.96% | 13.99 | 1.03 |
| 11/07 | 756 | 762 | 753 | 760 | +1.06% | 2,960,800 | 2510億6889万 | +11.6% | 14.01 | 1.03 |
| 11/06 | 750 | 759 | 744 | 752 | +1.08% | 4,021,200 | 2484億2606万 | +10.59% | 13.87 | 1.02 |
| 11/05 | 741 | 749 | 739 | 744 | +0.68% | 3,104,900 | 2457億8323万 | +9.57% | 13.72 | 1.01 |
| 11/04 | 750 | 752 | 737 | 739 | +3.36% | 4,431,100 | 2441億3146万 | +9% | 13.63 | 1 |
| 10/31 | 698 | 720 | 694 | 715 | +3.47% | 3,354,000 | 2362億297万 | +5.61% | 13.18 | 0.97 |
