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 | 2,245 | 2,264 | 2,193 | 2,195 | -1.75% | 295,200 | 988億3973万 | -7.85% | 8.38 | 1.42 |
| 03/30 | 2,190 | 2,253 | 2,190 | 2,234 | +1.78% | 383,600 | 1005億9588万 | -6.37% | 8.53 | 1.45 |
| 03/27 | 2,239 | 2,295 | 2,182 | 2,195 | -0.5% | 490,100 | 988億3973万 | -8.31% | 8.38 | 1.42 |
| 03/26 | 2,209 | 2,223 | 2,187 | 2,206 | -1.16% | 288,000 | 993億3506万 | -8.08% | 8.43 | 1.43 |
| 03/25 | 2,236 | 2,243 | 2,203 | 2,232 | +0.09% | 399,900 | 1005億582万 | -7.12% | 8.53 | 1.44 |
| 03/24 | 2,243 | 2,254 | 2,217 | 2,230 | -0.62% | 432,300 | 1004億1576万 | -7.08% | 8.52 | 1.44 |
| 03/23 | 2,262 | 2,285 | 2,227 | 2,244 | +0.18% | 520,100 | 1010億4618万 | -6.3% | 8.57 | 1.45 |
| 03/20 | 2,238 | 2,286 | 2,192 | 2,240 | -0.8% | 1,130,200 | 1008億6606万 | -6.28% | 8.56 | 1.45 |
| 03/19 | 2,352 | 2,414 | 2,253 | 2,258 | -7.91% | 1,475,900 | 1016億7659万 | -5.36% | 8.63 | 1.46 |
| 03/18 | 2,331 | 2,456 | 2,319 | 2,452 | +5.19% | 759,100 | 1104億1231万 | +3.03% | 9.37 | 1.59 |
| 03/17 | 2,389 | 2,395 | 2,300 | 2,331 | -2.47% | 805,400 | 1049億6374万 | -1.4% | 8.9 | 1.51 |
| 03/16 | 2,376 | 2,433 | 2,348 | 2,390 | -1.89% | 772,300 | 1076億2048万 | +1.83% | 9.13 | 1.55 |
| 03/13 | 2,600 | 2,605 | 2,413 | 2,436 | -4.21% | 1,291,500 | 1096億9184万 | +4.77% | 9.31 | 1.58 |
| 03/12 | 2,463 | 2,590 | 2,463 | 2,543 | +4.48% | 715,000 | 1145億1000万 | +10.52% | 9.71 | 1.65 |
| 03/11 | 2,400 | 2,452 | 2,385 | 2,434 | -0.57% | 324,000 | 1096億178万 | +7.08% | 9.3 | 1.58 |
| 03/10 | 2,420 | 2,457 | 2,396 | 2,448 | +1.24% | 637,300 | 1102億3219万 | +8.9% | 9.35 | 1.58 |
| 03/09 | 2,427 | 2,452 | 2,384 | 2,418 | -0.53% | 619,400 | 1088億8131万 | +8.82% | 9.24 | 1.56 |
| 03/06 | 2,463 | 2,494 | 2,370 | 2,431 | -2.29% | 1,025,800 | 1094億6669万 | +10.45% | 9.29 | 1.57 |
| 03/05 | 2,495 | 2,503 | 2,438 | 2,488 | -2.01% | 751,900 | 1120億3337万 | +14.23% | 9.5 | 1.61 |
| 03/04 | 2,550 | 2,573 | 2,506 | 2,539 | -1.93% | 385,900 | 1143億2988万 | +17.93% | 9.7 | 1.64 |
| 03/03 | 2,590 | 2,620 | 2,543 | 2,589 | +0.35% | 517,200 | 1165億8135万 | +21.78% | 9.89 | 1.68 |
| 03/02 | 2,578 | 2,592 | 2,524 | 2,580 | +1.14% | 445,300 | 1161億7609万 | +23.09% | 9.86 | 1.67 |
| 02/27 | 2,542 | 2,608 | 2,491 | 2,551 | +0.51% | 855,000 | 1148億7023万 | +23.48% | 9.74 | 1.65 |
| 02/26 | 2,352 | 2,555 | 2,352 | 2,538 | +8.46% | 1,071,800 | 1142億8485万 | +24.66% | 9.69 | 1.64 |
| 02/25 | 2,301 | 2,378 | 2,290 | 2,340 | +1.65% | 593,800 | 1053億6901万 | +16.59% | 8.94 | 1.51 |
| 02/24 | 2,340 | 2,380 | 2,232 | 2,302 | -5.35% | 1,187,700 | 1036億5789万 | +15.85% | 8.79 | 1.49 |
| 02/23 | 2,390 | 2,456 | 2,357 | 2,432 | +3.36% | 725,400 | 1095億1172万 | +23.64% | 9.29 | 1.57 |
| 02/20 | 2,294 | 2,369 | 2,282 | 2,353 | +3.38% | 700,800 | 1059億5439万 | +21.23% | 8.99 | 1.52 |
| 02/19 | 2,164 | 2,320 | 2,160 | 2,276 | +5.57% | 826,100 | 1024億8712万 | +18.6% | 8.69 | 1.47 |
| 02/18 | 2,143 | 2,162 | 2,089 | 2,156 | +2.13% | 525,500 | 970億8358万 | +13.53% | 8.24 | 1.4 |
| 02/17 | 2,136 | 2,173 | 2,084 | 2,111 | -0.71% | 521,700 | 950億5725万 | +11.93% | 8.06 | 1.37 |
| 02/16 | 2,143 | 2,189 | 2,110 | 2,126 | +0.28% | 498,800 | 957億3270万 | +13.39% | 8.12 | 1.38 |
| 02/13 | 2,114 | 2,140 | 2,071 | 2,120 | -0.19% | 536,800 | 954億6252万 | +13.73% | 8.1 | 1.37 |
| 02/12 | 2,060 | 2,130 | 2,023 | 2,124 | +4.12% | 995,600 | 956億4264万 | +14.56% | 8.11 | 1.37 |
| 02/10 | 1,930 | 2,047 | 1,915 | 2,040 | +7.03% | 1,496,600 | 918億6016万 | +10.51% | 7.79 | 1.32 |
| 02/09 | 1,920 | 1,939 | 1,791 | 1,906 | +3.36% | 1,414,000 | 858億2621万 | +3.25% | 7.28 | 1.23 |
| 02/06 | 1,831 | 1,860 | 1,827 | 1,844 | +0.88% | 259,300 | 830億3438万 | -0.38% | 7.04 | 1.19 |
| 02/05 | 1,849 | 1,856 | 1,817 | 1,828 | -1.35% | 204,100 | 823億1391万 | -1.67% | 6.98 | 1.18 |
| 02/04 | 1,808 | 1,860 | 1,808 | 1,853 | +3.12% | 266,200 | 834億3965万 | -0.8% | 7.08 | 1.2 |
| 02/03 | 1,799 | 1,822 | 1,762 | 1,797 | -0.06% | 289,100 | 809億1799万 | -4.06% | 6.86 | 1.16 |
| 02/02 | 1,881 | 1,881 | 1,791 | 1,798 | -5.32% | 351,900 | 809億6302万 | -4.26% | 6.87 | 1.16 |
| 01/30 | 1,870 | 1,924 | 1,868 | 1,899 | +1.99% | 259,900 | 855億1100万 | +0.85% | 7.25 | 1.23 |
| 01/29 | 1,849 | 1,880 | 1,840 | 1,862 | +0.16% | 160,000 | 838億4491万 | -1.06% | 7.11 | 1.2 |
| 01/28 | 1,848 | 1,866 | 1,843 | 1,859 | 0% | 153,200 | 837億982万 | -1.33% | 7.1 | 1.2 |
| 01/27 | 1,839 | 1,875 | 1,837 | 1,859 | +1.25% | 178,400 | 837億982万 | -1.38% | 7.1 | 1.2 |
| 01/26 | 1,833 | 1,859 | 1,817 | 1,836 | -0.11% | 218,400 | 826億7414万 | -2.55% | 7.01 | 1.19 |
| 01/23 | 1,814 | 1,839 | 1,803 | 1,838 | +2.34% | 158,800 | 827億6420万 | -2.44% | 7.02 | 1.19 |
| 01/22 | 1,823 | 1,832 | 1,788 | 1,796 | -1.16% | 161,900 | 808億7296万 | -4.67% | 6.86 | 1.16 |
| 01/21 | 1,842 | 1,844 | 1,813 | 1,817 | -1.62% | 226,800 | 818億1858万 | -3.71% | 6.94 | 1.18 |
| 01/20 | 1,800 | 1,865 | 1,788 | 1,847 | +3.24% | 298,900 | 831億6947万 | -2.17% | 7.06 | 1.2 |
| 01/19 | 1,791 | 1,806 | 1,777 | 1,789 | +0.22% | 145,600 | 805億5776万 | -5.34% | 6.83 | 1.16 |
| 01/16 | 1,780 | 1,792 | 1,753 | 1,785 | -0.94% | 248,300 | 803億7764万 | -5.71% | 6.82 | 1.16 |
| 01/15 | 1,781 | 1,816 | 1,774 | 1,802 | +0.56% | 271,500 | 811億4314万 | -4.96% | 6.88 | 1.17 |
| 01/14 | 1,803 | 1,836 | 1,783 | 1,792 | -1.48% | 269,000 | 806億9285万 | -5.58% | 6.85 | 1.16 |
| 01/13 | 1,815 | 1,833 | 1,793 | 1,819 | -1.36% | 249,900 | 819億864万 | -4.21% | 6.95 | 1.18 |
| 01/09 | 1,865 | 1,888 | 1,833 | 1,844 | -0.22% | 340,200 | 830億3438万 | -2.9% | 7.04 | 1.19 |
| 01/08 | 1,880 | 1,888 | 1,846 | 1,848 | -1.49% | 492,100 | 832億1450万 | -2.69% | 7.06 | 1.2 |
| 01/07 | 1,920 | 1,925 | 1,870 | 1,876 | -2.7% | 614,500 | 844億7532万 | -1.05% | 7.17 | 1.21 |
| 01/06 | 1,999 | 2,026 | 1,919 | 1,928 | -5.07% | 542,500 | 868億1686万 | +2.01% | 7.36 | 1.25 |
| 01/05 | 2,025 | 2,073 | 2,025 | 2,031 | +0.25% | 254,600 | 914億5490万 | +7.92% | 7.76 | 1.31 |
| 2014 |
| 12/30 | 2,057 | 2,057 | 2,021 | 2,026 | -1.51% | 222,300 | 912億2975万 | +8.28% | 7.74 | 1.31 |
| 12/29 | 2,073 | 2,098 | 2,017 | 2,057 | +0.59% | 379,000 | 926億2566万 | +10.59% | 7.86 | 1.33 |
| 12/26 | 1,986 | 2,054 | 1,984 | 2,045 | +3.34% | 465,300 | 920億8531万 | +10.72% | 7.81 | 1.32 |
| 12/25 | 1,911 | 1,999 | 1,911 | 1,979 | +2.65% | 539,500 | 891億1336万 | +8.08% | 7.56 | 1.28 |
| 12/24 | 1,924 | 1,930 | 1,905 | 1,928 | +1% | 171,500 | 868億1686万 | +6.23% | 7.36 | 1.25 |
| 12/22 | 1,890 | 1,914 | 1,884 | 1,909 | +1.01% | 221,900 | 859億6130万 | +5.94% | 7.29 | 1.24 |
| 12/19 | 1,903 | 1,910 | 1,866 | 1,890 | -0.05% | 324,100 | 851億574万 | +5.59% | 7.22 | 1.22 |
| 12/18 | 1,930 | 1,943 | 1,880 | 1,891 | -0.11% | 434,600 | 851億5077万 | +6.36% | 7.22 | 1.22 |
| 12/17 | 1,830 | 1,903 | 1,820 | 1,893 | +2.99% | 354,200 | 852億4083万 | +7.19% | 7.23 | 1.23 |
| 12/16 | 1,940 | 1,942 | 1,805 | 1,838 | +0.99% | 879,600 | 827億6420万 | +4.73% | 7.02 | 1.19 |
| 12/15 | 1,800 | 1,851 | 1,800 | 1,820 | -1.36% | 227,000 | 819億5367万 | +4.24% | 6.95 | 1.18 |
| 12/12 | 1,850 | 1,884 | 1,845 | 1,845 | -1.28% | 307,500 | 830億7941万 | +6.1% | 7.05 | 1.19 |
| 12/11 | 1,808 | 1,875 | 1,808 | 1,869 | +1.14% | 216,400 | 841億6012万 | +7.54% | 7.14 | 1.21 |
| 12/10 | 1,840 | 1,865 | 1,824 | 1,848 | -2.01% | 379,300 | 832億1450万 | +6.51% | 7.06 | 1.2 |
| 12/09 | 1,855 | 1,895 | 1,854 | 1,886 | +0.27% | 194,300 | 849億2562万 | +8.77% | 7.2 | 1.22 |
| 12/08 | 1,874 | 1,909 | 1,867 | 1,881 | +1.07% | 294,900 | 847億47万 | +8.73% | 7.19 | 1.22 |
| 12/05 | 1,860 | 1,864 | 1,840 | 1,861 | +0.7% | 237,500 | 837億9988万 | +8.13% | 7.11 | 1.2 |
| 12/04 | 1,814 | 1,854 | 1,811 | 1,848 | +1.59% | 376,800 | 832億1450万 | +7.94% | 7.06 | 1.2 |
| 12/03 | 1,815 | 1,833 | 1,790 | 1,819 | -0.22% | 348,600 | 819億864万 | +6.75% | 6.95 | 1.18 |
| 12/02 | 1,816 | 1,834 | 1,809 | 1,823 | -0.44% | 282,400 | 820億8876万 | +7.36% | 6.96 | 1.18 |
| 12/01 | 1,770 | 1,838 | 1,770 | 1,831 | +3.45% | 501,700 | 824億4900万 | +8.28% | 6.99 | 1.18 |
| 11/28 | 1,730 | 1,773 | 1,730 | 1,770 | +2.02% | 262,700 | 797億220万 | +5.11% | 6.76 | 1.15 |
| 11/27 | 1,730 | 1,750 | 1,728 | 1,735 | -0.17% | 220,100 | 781億2617万 | +3.4% | 6.63 | 1.12 |
| 11/26 | 1,750 | 1,758 | 1,732 | 1,738 | -0.57% | 284,600 | 782億6125万 | +3.89% | 6.64 | 1.12 |
| 11/25 | 1,742 | 1,751 | 1,726 | 1,748 | +0.69% | 413,900 | 787億1155万 | +4.67% | 6.68 | 1.13 |
| 11/21 | 1,723 | 1,738 | 1,710 | 1,736 | -0.17% | 394,100 | 781億7119万 | +4.33% | 6.63 | 1.12 |
| 11/20 | 1,673 | 1,746 | 1,670 | 1,739 | +5.84% | 983,100 | 783億628万 | +4.7% | 6.64 | 1.13 |
| 11/19 | 1,594 | 1,650 | 1,593 | 1,643 | +3.07% | 498,300 | 739億8345万 | -0.96% | 6.28 | 1.06 |
| 11/18 | 1,602 | 1,635 | 1,585 | 1,594 | -0.06% | 556,200 | 717億7701万 | -4.03% | 6.09 | 1.03 |
| 11/17 | 1,611 | 1,618 | 1,589 | 1,595 | -1.12% | 267,200 | 718億2204万 | -4.2% | 6.09 | 1.03 |
| 11/14 | 1,619 | 1,619 | 1,597 | 1,613 | +1.19% | 309,600 | 726億3257万 | -3.47% | 6.16 | 1.04 |
| 11/13 | 1,588 | 1,618 | 1,580 | 1,594 | +0.06% | 334,200 | 717億7701万 | -4.89% | 6.09 | 1.03 |
| 11/12 | 1,610 | 1,625 | 1,587 | 1,593 | -0.31% | 409,700 | 717億3198万 | -5.35% | 6.09 | 1.03 |
| 11/11 | 1,628 | 1,638 | 1,586 | 1,598 | -1.11% | 528,600 | 719億5712万 | -5.44% | 6.1 | 1.03 |
| 11/10 | 1,649 | 1,655 | 1,600 | 1,616 | -2.06% | 635,200 | 727億6766万 | -4.72% | 6.17 | 1.05 |
| 11/07 | 1,711 | 1,716 | 1,604 | 1,650 | -8.89% | 1,637,000 | 742億9866万 | -2.77% | 6.3 | 1.07 |
| 11/06 | 1,846 | 1,860 | 1,803 | 1,811 | +0.78% | 384,100 | 815億4841万 | +6.59% | 6.92 | 1.17 |
| 11/05 | 1,843 | 1,848 | 1,785 | 1,797 | -2.5% | 449,100 | 809億1799万 | +6.27% | 6.86 | 1.16 |
| 11/04 | 1,850 | 1,865 | 1,780 | 1,843 | +4.01% | 856,000 | 829億8935万 | +9.51% | 7.04 | 1.19 |
| 10/31 | 1,683 | 1,778 | 1,675 | 1,772 | +7.26% | 804,400 | 797億9226万 | +6.11% | 6.77 | 1.15 |
