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 | 1,990 | 1,990 | 1,913 | 1,917 | -3.38% | 585,100 | 862億6500万 | -3.28% | 13.98 | 1.69 |
| 03/30 | 1,980 | 2,012 | 1,965 | 1,984 | +1.12% | 560,600 | 892億8000万 | -0.05% | 14.47 | 1.75 |
| 03/27 | 1,960 | 1,999 | 1,938 | 1,962 | -1.51% | 349,400 | 882億9000万 | -1.21% | 14.31 | 1.73 |
| 03/26 | 1,990 | 2,005 | 1,975 | 1,992 | -0.05% | 330,400 | 896億4000万 | +0.3% | 14.53 | 1.76 |
| 03/25 | 1,994 | 2,024 | 1,989 | 1,993 | -0.05% | 611,200 | 896億8500万 | +0.55% | 14.54 | 1.76 |
| 03/24 | 1,990 | 2,003 | 1,980 | 1,994 | +0.05% | 250,000 | 897億3000万 | +0.86% | 14.54 | 1.76 |
| 03/23 | 1,996 | 2,020 | 1,986 | 1,993 | -0.1% | 243,900 | 896億8500万 | +1.12% | 14.54 | 1.76 |
| 03/20 | 1,999 | 2,010 | 1,988 | 1,995 | -0.15% | 266,200 | 897億7500万 | +1.48% | 14.55 | 1.76 |
| 03/19 | 2,000 | 2,010 | 1,986 | 1,998 | -0.6% | 283,700 | 899億1000万 | +1.94% | 14.57 | 1.77 |
| 03/18 | 1,982 | 2,026 | 1,975 | 2,010 | +1.41% | 360,600 | 904億5000万 | +2.92% | 14.66 | 1.78 |
| 03/17 | 2,008 | 2,008 | 1,980 | 1,982 | -0.85% | 144,700 | 891億9000万 | +1.9% | 14.46 | 1.75 |
| 03/16 | 1,979 | 2,002 | 1,972 | 1,999 | +1.16% | 215,300 | 899億5500万 | +3.09% | 14.58 | 1.77 |
| 03/13 | 2,000 | 2,007 | 1,976 | 1,976 | -0.4% | 310,600 | 889億2000万 | +2.28% | 14.41 | 1.75 |
| 03/12 | 2,000 | 2,006 | 1,977 | 1,984 | -1% | 307,700 | 892億8000万 | +2.53% | 14.47 | 1.75 |
| 03/11 | 1,980 | 2,010 | 1,954 | 2,004 | -0.15% | 362,600 | 901億8000万 | +3.51% | 14.62 | 1.77 |
| 03/10 | 2,027 | 2,027 | 1,996 | 2,007 | -0.74% | 392,800 | 903億1500万 | +3.67% | 14.64 | 1.77 |
| 03/09 | 2,005 | 2,028 | 1,984 | 2,022 | +0.85% | 227,900 | 909億9000万 | +4.44% | 14.75 | 1.79 |
| 03/06 | 2,000 | 2,029 | 1,999 | 2,005 | +0.2% | 306,300 | 902億2500万 | +3.67% | 14.62 | 1.77 |
| 03/05 | 1,968 | 2,006 | 1,963 | 2,001 | +2.46% | 243,100 | 900億4500万 | +3.57% | 14.6 | 1.77 |
| 03/04 | 1,931 | 1,959 | 1,921 | 1,953 | +0.83% | 150,300 | 878億8500万 | +1.19% | 14.25 | 1.73 |
| 03/03 | 1,979 | 1,979 | 1,933 | 1,937 | -1.37% | 195,400 | 871億6500万 | +0.36% | 14.13 | 1.71 |
| 03/02 | 1,950 | 1,985 | 1,945 | 1,964 | +0.46% | 170,600 | 883億8000万 | +1.76% | 14.33 | 1.74 |
| 02/27 | 1,964 | 1,979 | 1,943 | 1,955 | -0.51% | 122,200 | 879億7500万 | +1.4% | 14.26 | 1.73 |
| 02/26 | 1,969 | 1,984 | 1,953 | 1,965 | -0.2% | 196,700 | 884億2500万 | +1.92% | 14.33 | 1.74 |
| 02/25 | 2,000 | 2,000 | 1,958 | 1,969 | -0.46% | 142,600 | 886億500万 | +2.18% | 14.36 | 1.74 |
| 02/24 | 2,004 | 2,005 | 1,972 | 1,978 | -1.59% | 193,200 | 890億1000万 | +2.75% | 14.43 | 1.75 |
| 02/23 | 1,992 | 2,017 | 1,989 | 2,010 | +2.71% | 244,200 | 904億5000万 | +4.47% | 14.66 | 1.78 |
| 02/20 | 1,900 | 1,960 | 1,891 | 1,957 | +3.33% | 318,500 | 880億6500万 | +1.87% | 14.27 | 1.73 |
| 02/19 | 1,872 | 1,898 | 1,870 | 1,894 | +1.66% | 132,000 | 852億3000万 | -1.41% | 13.82 | 1.67 |
| 02/18 | 1,882 | 1,902 | 1,861 | 1,863 | +0.32% | 196,300 | 838億3500万 | -3.12% | 13.59 | 1.65 |
| 02/17 | 1,856 | 1,883 | 1,852 | 1,857 | +0.05% | 146,500 | 835億6500万 | -3.63% | 13.55 | 1.64 |
| 02/16 | 1,842 | 1,864 | 1,828 | 1,856 | +0.76% | 157,600 | 835億2000万 | -3.83% | 13.54 | 1.64 |
| 02/13 | 1,849 | 1,886 | 1,842 | 1,842 | +0.55% | 244,800 | 828億9000万 | -4.71% | 13.44 | 1.63 |
| 02/12 | 1,830 | 1,878 | 1,820 | 1,832 | +0.83% | 456,600 | 824億4000万 | -5.42% | 13.36 | 1.62 |
| 02/10 | 1,837 | 1,844 | 1,810 | 1,817 | -1.09% | 269,200 | 817億6500万 | -6.44% | 13.25 | 1.61 |
| 02/09 | 1,822 | 1,842 | 1,807 | 1,837 | +0.6% | 540,800 | 826億6500万 | -5.7% | 13.4 | 1.62 |
| 02/06 | 1,944 | 1,950 | 1,765 | 1,826 | -10% | 1,292,300 | 821億7000万 | -6.5% | 13.32 | 1.61 |
| 02/05 | 2,012 | 2,078 | 2,012 | 2,029 | +0.74% | 453,800 | 913億500万 | +3.52% | 14.8 | 1.79 |
| 02/04 | 2,020 | 2,049 | 2,014 | 2,014 | +0.45% | 325,900 | 906億3000万 | +2.97% | 14.69 | 1.78 |
| 02/03 | 2,009 | 2,009 | 1,977 | 2,005 | +0.25% | 232,200 | 902億2500万 | +2.66% | 14.62 | 1.77 |
| 02/02 | 1,994 | 2,010 | 1,971 | 2,000 | +0.3% | 284,700 | 900億 | +2.56% | 14.59 | 1.77 |
| 01/30 | 1,960 | 2,000 | 1,951 | 1,994 | +2.36% | 354,600 | 897億3000万 | +2.41% | 14.54 | 1.76 |
| 01/29 | 1,943 | 1,956 | 1,933 | 1,948 | -0.31% | 158,400 | 876億6000万 | +0.21% | 14.21 | 1.72 |
| 01/28 | 1,944 | 1,965 | 1,927 | 1,954 | +0.15% | 212,200 | 879億3000万 | +0.67% | 14.25 | 1.73 |
| 01/27 | 1,938 | 1,958 | 1,921 | 1,951 | +1.3% | 207,600 | 877億9500万 | +0.77% | 14.23 | 1.72 |
| 01/26 | 1,907 | 1,934 | 1,895 | 1,926 | -0.1% | 177,300 | 866億7000万 | -0.26% | 14.05 | 1.7 |
| 01/23 | 1,959 | 1,960 | 1,915 | 1,928 | -1.33% | 247,100 | 867億6000万 | +0.05% | 14.06 | 1.7 |
| 01/22 | 1,920 | 1,959 | 1,909 | 1,954 | +1.61% | 334,500 | 879億3000万 | +1.66% | 14.25 | 1.73 |
| 01/21 | 1,923 | 1,933 | 1,890 | 1,923 | -0.83% | 477,700 | 865億3500万 | +0.42% | 14.03 | 1.7 |
| 01/20 | 1,937 | 1,947 | 1,912 | 1,939 | -0.15% | 364,800 | 872億5500万 | +1.52% | 14.14 | 1.71 |
| 01/19 | 1,948 | 1,953 | 1,872 | 1,942 | +0.36% | 328,800 | 873億9000万 | +2.05% | 14.17 | 1.72 |
| 01/16 | 1,930 | 1,945 | 1,904 | 1,935 | -1.38% | 271,500 | 870億7500万 | +2.16% | 14.11 | 1.71 |
| 01/15 | 1,944 | 1,969 | 1,916 | 1,962 | +0.93% | 210,700 | 882億9000万 | +3.97% | 14.31 | 1.73 |
| 01/14 | 1,931 | 1,959 | 1,917 | 1,944 | -0.51% | 279,100 | 874億8000万 | +3.51% | 14.18 | 1.72 |
| 01/13 | 1,914 | 1,961 | 1,890 | 1,954 | +0.72% | 336,300 | 879億3000万 | +4.49% | 14.25 | 1.73 |
| 01/09 | 1,932 | 1,954 | 1,908 | 1,940 | +0.26% | 251,400 | 873億 | +4.19% | 14.15 | 1.71 |
| 01/08 | 1,960 | 1,960 | 1,928 | 1,935 | -0.57% | 243,800 | 870億7500万 | +4.43% | 14.11 | 1.71 |
| 01/07 | 1,901 | 1,964 | 1,900 | 1,946 | +0.57% | 335,600 | 875億7000万 | +5.59% | 14.19 | 1.72 |
| 01/06 | 1,934 | 1,954 | 1,920 | 1,935 | -2.03% | 351,100 | 870億7500万 | +5.56% | 14.11 | 1.71 |
| 01/05 | 1,980 | 1,988 | 1,945 | 1,975 | -0.15% | 168,500 | 888億7500万 | +8.4% | 14.41 | 1.75 |
| 2014 |
| 12/30 | 1,983 | 2,006 | 1,968 | 1,978 | -0.05% | 329,000 | 890億1000万 | +9.4% | 14.38 | 1.74 |
| 12/29 | 1,948 | 1,987 | 1,947 | 1,979 | +1.96% | 343,300 | 890億5500万 | +10.44% | 14.38 | 1.74 |
| 12/26 | 1,935 | 1,946 | 1,928 | 1,941 | +0.05% | 99,900 | 873億4500万 | +9.29% | 14.11 | 1.71 |
| 12/25 | 1,940 | 1,948 | 1,929 | 1,940 | +0.1% | 192,800 | 873億 | +10.16% | 14.1 | 1.71 |
| 12/24 | 1,919 | 1,938 | 1,903 | 1,938 | +1.47% | 394,400 | 872億1000万 | +10.93% | 14.09 | 1.71 |
| 12/22 | 1,922 | 1,925 | 1,895 | 1,910 | -0.62% | 499,300 | 859億5000万 | +10.28% | 13.88 | 1.68 |
| 12/19 | 1,900 | 1,926 | 1,896 | 1,922 | +2.62% | 455,900 | 864億9000万 | +11.74% | 13.97 | 1.69 |
| 12/18 | 1,830 | 1,879 | 1,804 | 1,873 | +2.52% | 615,800 | 842億8500万 | +9.79% | 13.61 | 1.65 |
| 12/17 | 1,833 | 1,850 | 1,811 | 1,827 | -0.16% | 366,700 | 822億1500万 | +7.91% | 13.28 | 1.61 |
| 12/16 | 1,813 | 1,844 | 1,801 | 1,830 | +0.33% | 631,700 | 823億5000万 | +8.73% | 13.3 | 1.61 |
| 12/15 | 1,797 | 1,831 | 1,793 | 1,824 | +1.62% | 327,800 | 820億8000万 | +8.83% | 13.26 | 1.61 |
| 12/12 | 1,800 | 1,818 | 1,794 | 1,795 | -0.22% | 461,200 | 807億7500万 | +7.55% | 13.05 | 1.58 |
| 12/11 | 1,774 | 1,799 | 1,754 | 1,799 | +1.12% | 663,500 | 809億5500万 | +8.31% | 13.08 | 1.58 |
| 12/10 | 1,745 | 1,782 | 1,732 | 1,779 | +1.02% | 550,500 | 800億5500万 | +7.49% | 12.93 | 1.57 |
| 12/09 | 1,750 | 1,779 | 1,748 | 1,761 | +1.85% | 694,600 | 792億4500万 | +6.99% | 12.8 | 1.55 |
| 12/08 | 1,751 | 1,753 | 1,713 | 1,729 | -1.09% | 558,400 | 778億500万 | +5.36% | 12.57 | 1.52 |
| 12/05 | 1,746 | 1,750 | 1,720 | 1,748 | -0.29% | 184,200 | 786億6000万 | +6.85% | 12.71 | 1.54 |
| 12/04 | 1,740 | 1,755 | 1,722 | 1,753 | +0.75% | 258,100 | 788億8500万 | +7.61% | 12.74 | 1.54 |
| 12/03 | 1,763 | 1,764 | 1,735 | 1,740 | -0.68% | 283,000 | 783億 | +7.34% | 12.65 | 1.53 |
| 12/02 | 1,723 | 1,760 | 1,723 | 1,752 | +1.98% | 547,400 | 788億4000万 | +8.55% | 12.73 | 1.54 |
| 12/01 | 1,678 | 1,728 | 1,677 | 1,718 | +1.54% | 381,400 | 773億1000万 | +6.97% | 12.49 | 1.51 |
| 11/28 | 1,689 | 1,698 | 1,668 | 1,692 | -0.06% | 234,300 | 761億4000万 | +5.82% | 12.3 | 1.49 |
| 11/27 | 1,671 | 1,740 | 1,671 | 1,693 | +1.87% | 540,600 | 761億8500万 | +6.28% | 12.31 | 1.49 |
| 11/26 | 1,635 | 1,673 | 1,634 | 1,662 | +3.42% | 659,800 | 747億9000万 | +4.86% | 12.08 | 1.46 |
| 11/25 | 1,600 | 1,618 | 1,591 | 1,607 | +1.39% | 275,400 | 723億1500万 | +1.77% | 11.68 | 1.42 |
| 11/21 | 1,597 | 1,600 | 1,572 | 1,585 | -0.56% | 172,400 | 713億2500万 | +0.76% | 11.52 | 1.4 |
| 11/20 | 1,595 | 1,614 | 1,586 | 1,594 | +1.92% | 346,500 | 717億3000万 | +1.53% | 11.59 | 1.4 |
| 11/19 | 1,589 | 1,609 | 1,561 | 1,564 | -1.57% | 285,300 | 703億8000万 | -0.32% | 11.37 | 1.38 |
| 11/18 | 1,564 | 1,593 | 1,564 | 1,589 | +1.6% | 162,500 | 715億500万 | +1.21% | 11.55 | 1.4 |
| 11/17 | 1,590 | 1,591 | 1,559 | 1,564 | -1.82% | 190,200 | 703億8000万 | -0.45% | 11.37 | 1.38 |
| 11/14 | 1,596 | 1,597 | 1,578 | 1,593 | +0.76% | 223,600 | 716億8500万 | +1.34% | 11.58 | 1.4 |
| 11/13 | 1,552 | 1,584 | 1,552 | 1,581 | +1.87% | 341,900 | 711億4500万 | +0.51% | 11.49 | 1.39 |
| 11/12 | 1,583 | 1,585 | 1,550 | 1,552 | -1.9% | 518,700 | 698億4000万 | -1.4% | 11.28 | 1.37 |
| 11/11 | 1,625 | 1,631 | 1,570 | 1,582 | -4.18% | 836,200 | 711億9000万 | +0.25% | 11.5 | 1.39 |
| 11/10 | 1,615 | 1,658 | 1,613 | 1,651 | +0.98% | 249,200 | 742億9500万 | +4.49% | 12 | 1.45 |
| 11/07 | 1,610 | 1,696 | 1,605 | 1,635 | +2% | 793,600 | 735億7500万 | +3.55% | 11.88 | 1.44 |
| 11/06 | 1,631 | 1,648 | 1,601 | 1,603 | -2.43% | 287,400 | 721億3500万 | +1.46% | 11.65 | 1.41 |
| 11/05 | 1,580 | 1,650 | 1,580 | 1,643 | +4.58% | 585,100 | 739億3500万 | +3.86% | 11.94 | 1.45 |
| 11/04 | 1,594 | 1,629 | 1,561 | 1,571 | -3.86% | 640,000 | 706億9500万 | -0.82% | 11.42 | 1.38 |
| 10/31 | 1,604 | 1,641 | 1,585 | 1,634 | +3.03% | 286,600 | 735億3000万 | +2.83% | 11.88 | 1.44 |
