株価チャート
2014/10/22～2015/03/31
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 | 1,451 | 1,451 | 1,451 | 1,451 | +0.07% | 700 | 143億9983万 | +2.62% | 7.97 | 0.59 |
| 03/27 | 1,480 | 1,480 | 1,450 | 1,450 | -3.27% | 1,000 | 143億8990万 | +2.84% | 7.96 | 0.59 |
| 03/26 | 1,460 | 1,499 | 1,460 | 1,499 | -0.07% | 900 | 148億7618万 | +6.61% | 8.23 | 0.61 |
| 03/25 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 2,000 | 148億8611万 | +7.07% | 8.23 | 0.61 |
| 03/24 | 1,500 | 1,500 | 1,499 | 1,499 | +0.07% | 1,300 | 148億7618万 | +7.46% | 8.23 | 0.61 |
| 03/23 | 1,500 | 1,505 | 1,498 | 1,498 | +2.6% | 2,500 | 148億6626万 | +7.85% | 8.22 | 0.61 |
| 03/20 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | 144億8914万 | +5.49% | 8.02 | 0.59 |
| 03/19 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 300 | 144億8914万 | +5.87% | 8.02 | 0.59 |
| 03/18 | 1,490 | 1,500 | 1,450 | 1,460 | +1.39% | 3,400 | 144億8914万 | +6.18% | 8.02 | 0.59 |
| 03/17 | 1,425 | 1,440 | 1,424 | 1,440 | +1.12% | 2,500 | 142億9066万 | +4.96% | 7.91 | 0.58 |
| 03/16 | 1,383 | 1,424 | 1,383 | 1,424 | +3.19% | 1,100 | 141億3188万 | +4.17% | 7.82 | 0.58 |
| 03/13 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 800 | 136億9522万 | +1.25% | 7.58 | 0.56 |
| 03/12 | 1,394 | 1,394 | 1,380 | 1,385 | -0.65% | 3,100 | 137億4484万 | +1.91% | 7.6 | 0.56 |
| 03/11 | 1,380 | 1,394 | 1,380 | 1,394 | +1.01% | 2,000 | 138億3416万 | +2.8% | 7.65 | 0.57 |
| 03/10 | 1,380 | 1,380 | 1,380 | 1,380 | +0.51% | 200 | 136億9522万 | +2% | 7.58 | 0.56 |
| 03/09 | 1,373 | 1,374 | 1,373 | 1,373 | +0.15% | 1,600 | 136億2575万 | +1.63% | 7.54 | 0.56 |
| 03/06 | 1,372 | 1,372 | 1,371 | 1,371 | -0.29% | 200 | 136億590万 | +1.63% | 7.53 | 0.56 |
| 03/05 | 1,369 | 1,375 | 1,369 | 1,375 | +0.95% | 800 | 136億4560万 | +2% | 7.55 | 0.56 |
| 03/03 | 1,362 | 1,362 | 1,361 | 1,362 | -1.23% | 1,900 | 135億1659万 | +1.11% | 7.48 | 0.55 |
| 03/02 | 1,360 | 1,379 | 1,360 | 1,379 | +0.66% | 2,300 | 136億8529万 | +2.38% | 7.57 | 0.56 |
| 02/27 | 1,358 | 1,370 | 1,358 | 1,370 | +0.96% | 400 | 135億9598万 | +1.71% | 7.52 | 0.56 |
| 02/25 | 1,390 | 1,395 | 1,357 | 1,357 | -0.22% | 2,100 | 134億6696万 | +0.82% | 7.45 | 0.55 |
| 02/24 | 1,378 | 1,380 | 1,356 | 1,360 | 0% | 4,200 | 134億9674万 | +1.12% | 7.47 | 0.55 |
| 02/23 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 2,000 | 134億9674万 | +1.04% | 7.47 | 0.55 |
| 02/20 | 1,360 | 1,361 | 1,360 | 1,360 | 0% | 600 | 134億9674万 | +0.97% | 7.47 | 0.55 |
| 02/19 | 1,360 | 1,370 | 1,360 | 1,360 | +0.59% | 2,800 | 134億9674万 | +1.04% | 7.47 | 0.55 |
| 02/18 | 1,351 | 1,352 | 1,351 | 1,352 | -0.37% | 2,000 | 134億1734万 | +0.45% | 7.42 | 0.55 |
| 02/17 | 1,359 | 1,359 | 1,357 | 1,357 | -0.07% | 3,500 | 134億6696万 | +0.82% | 7.45 | 0.55 |
| 02/16 | 1,360 | 1,360 | 1,356 | 1,358 | +0.15% | 2,100 | 134億7689万 | +0.97% | 7.46 | 0.55 |
| 02/13 | 1,357 | 1,358 | 1,356 | 1,356 | 0% | 1,400 | 134億5704万 | +0.82% | 7.44 | 0.55 |
| 02/12 | 1,359 | 1,370 | 1,355 | 1,356 | +0.07% | 7,100 | 134億5704万 | +0.89% | 7.44 | 0.55 |
| 02/10 | 1,351 | 1,355 | 1,351 | 1,355 | +0.37% | 400 | 134億4712万 | +0.74% | 7.44 | 0.55 |
| 02/09 | 1,350 | 1,351 | 1,340 | 1,350 | -2.17% | 3,700 | 133億9750万 | +0.3% | 7.41 | 0.55 |
| 02/06 | 1,310 | 1,380 | 1,310 | 1,380 | +3.84% | 3,400 | 136億9522万 | +2.68% | 7.58 | 0.56 |
| 02/05 | 1,329 | 1,329 | 1,329 | 1,329 | +1.92% | 300 | 131億8909万 | -0.82% | 7.3 | 0.54 |
| 02/04 | 1,304 | 1,304 | 1,304 | 1,304 | +0.08% | 200 | 129億4099万 | -2.54% | 7.16 | 0.53 |
| 02/03 | 1,302 | 1,303 | 1,301 | 1,303 | -0.08% | 1,800 | 129億3106万 | -2.54% | 7.15 | 0.53 |
| 02/02 | 1,303 | 1,310 | 1,303 | 1,304 | +0.08% | 400 | 129億4099万 | -2.32% | 7.16 | 0.53 |
| 01/30 | 1,303 | 1,303 | 1,302 | 1,303 | -1.96% | 700 | 129億3106万 | -2.25% | 7.15 | 0.53 |
| 01/29 | 1,306 | 1,329 | 1,306 | 1,329 | +0.45% | 1,200 | 131億8909万 | -0.15% | 7.3 | 0.54 |
| 01/27 | 1,350 | 1,350 | 1,300 | 1,323 | -2.07% | 1,800 | 131億2955万 | -0.3% | 7.26 | 0.54 |
| 01/26 | 1,350 | 1,351 | 1,350 | 1,351 | 0% | 1,200 | 134億742万 | +2.12% | 7.42 | 0.55 |
| 01/23 | 1,379 | 1,379 | 1,351 | 1,351 | -1.39% | 900 | 134億742万 | +2.5% | 7.42 | 0.55 |
| 01/22 | 1,378 | 1,378 | 1,370 | 1,370 | -0.58% | 1,300 | 135億9598万 | +4.34% | 7.52 | 0.56 |
| 01/21 | 1,378 | 1,378 | 1,378 | 1,378 | +3.38% | 1,800 | 136億7537万 | +5.43% | 7.56 | 0.56 |
| 01/20 | 1,354 | 1,355 | 1,330 | 1,333 | -1.55% | 3,900 | 132億2879万 | +2.54% | 7.32 | 0.54 |
| 01/19 | 1,355 | 1,360 | 1,353 | 1,354 | -1.17% | 800 | 134億3719万 | +4.56% | 7.43 | 0.55 |
| 01/16 | 1,379 | 1,379 | 1,370 | 1,370 | -0.65% | 3,000 | 135億9598万 | +6.28% | 7.52 | 0.56 |
| 01/15 | 1,335 | 1,379 | 1,332 | 1,379 | +3.3% | 1,200 | 136億8529万 | +7.48% | 7.57 | 0.56 |
| 01/14 | 1,334 | 1,335 | 1,334 | 1,335 | -2.13% | 1,200 | 132億4864万 | +4.71% | 7.33 | 0.54 |
| 01/13 | 1,350 | 1,364 | 1,350 | 1,364 | +1.04% | 3,200 | 135億3643万 | +7.4% | 7.49 | 0.55 |
| 01/09 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 800 | 133億9750万 | +6.8% | 7.41 | 0.55 |
| 01/08 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 500 | 133億4788万 | +6.92% | 7.38 | 0.55 |
| 01/06 | 1,345 | 1,345 | 1,345 | 1,345 | -0.37% | 1,100 | 133億4788万 | +7.43% | 7.38 | 0.55 |
| 01/05 | 1,360 | 1,390 | 1,350 | 1,350 | -0.74% | 1,900 | 133億9750万 | +8.35% | 7.41 | 0.55 |
| 2014 |
| 12/30 | 1,389 | 1,389 | 1,333 | 1,360 | -1.45% | 1,400 | 134億9674万 | +9.68% | 7.47 | 0.55 |
| 12/29 | 1,362 | 1,399 | 1,361 | 1,380 | +5.99% | 9,400 | 136億9522万 | +11.83% | 7.58 | 0.56 |
| 12/26 | 1,296 | 1,302 | 1,296 | 1,302 | +0.46% | 11,700 | 129億2114万 | +6.2% | 7.15 | 0.53 |
| 12/25 | 1,295 | 1,296 | 1,283 | 1,296 | +1.33% | 11,800 | 128億6160万 | +6.06% | 7.11 | 0.53 |
| 12/24 | 1,279 | 1,279 | 1,261 | 1,279 | +1.11% | 17,600 | 126億9289万 | +5.01% | 7.02 | 0.52 |
| 12/22 | 1,276 | 1,276 | 1,262 | 1,265 | +0.24% | 11,300 | 125億5395万 | +4.2% | 6.94 | 0.51 |
| 12/19 | 1,259 | 1,262 | 1,258 | 1,262 | 0% | 4,000 | 125億2418万 | +4.13% | 6.93 | 0.51 |
| 12/18 | 1,264 | 1,269 | 1,252 | 1,262 | +0.72% | 3,200 | 125億2418万 | +4.38% | 6.93 | 0.51 |
| 12/17 | 1,247 | 1,253 | 1,229 | 1,253 | +2.04% | 6,000 | 124億3486万 | +3.81% | 6.88 | 0.51 |
| 12/16 | 1,225 | 1,235 | 1,225 | 1,228 | +0.57% | 700 | 121億8676万 | +1.99% | 6.74 | 0.5 |
| 12/15 | 1,221 | 1,221 | 1,221 | 1,221 | 0% | 400 | 121億1729万 | +1.5% | 6.7 | 0.5 |
| 12/12 | 1,212 | 1,230 | 1,212 | 1,221 | -0.08% | 2,300 | 121億1729万 | +1.58% | 6.7 | 0.5 |
| 12/11 | 1,219 | 1,222 | 1,219 | 1,222 | +0.25% | 7,200 | 121億2721万 | +1.75% | 6.71 | 0.5 |
| 12/10 | 1,213 | 1,219 | 1,213 | 1,219 | +0.16% | 1,600 | 120億9744万 | +1.5% | 6.69 | 0.49 |
| 12/09 | 1,210 | 1,217 | 1,210 | 1,217 | +1% | 2,300 | 120億7759万 | +1.42% | 6.68 | 0.49 |
| 12/08 | 1,205 | 1,211 | 1,205 | 1,205 | +0.17% | 3,200 | 119億5851万 | +0.5% | 6.62 | 0.49 |
| 12/05 | 1,202 | 1,203 | 1,202 | 1,203 | +0.17% | 400 | 119億3866万 | +0.33% | 6.6 | 0.49 |
| 12/04 | 1,201 | 1,201 | 1,201 | 1,201 | -0.08% | 100 | 119億1881万 | +0.17% | 6.59 | 0.49 |
| 12/02 | 1,206 | 1,206 | 1,202 | 1,202 | +0.17% | 4,200 | 119億2873万 | +0.33% | 6.6 | 0.49 |
| 12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 119億889万 | +0.08% | 6.59 | 0.49 |
| 11/28 | 1,200 | 1,200 | 1,200 | 1,200 | -0.91% | 800 | 119億889万 | +0.08% | 6.59 | 0.49 |
| 11/27 | 1,211 | 1,211 | 1,211 | 1,211 | +0.75% | 200 | 120億1805万 | +1% | 6.65 | 0.49 |
| 11/26 | 1,215 | 1,217 | 1,202 | 1,202 | +1.01% | 2,400 | 119億2873万 | +0.33% | 6.6 | 0.49 |
| 11/25 | 1,209 | 1,209 | 1,185 | 1,190 | -1% | 5,200 | 118億964万 | -0.67% | 6.53 | 0.48 |
| 11/21 | 1,218 | 1,218 | 1,200 | 1,202 | +0.17% | 3,400 | 119億2873万 | +0.33% | 6.6 | 0.49 |
| 11/20 | 1,200 | 1,200 | 1,200 | 1,200 | +0.67% | 500 | 119億889万 | +0.08% | 6.59 | 0.49 |
| 11/19 | 1,193 | 1,193 | 1,192 | 1,192 | +0.08% | 2,200 | 118億2949万 | -0.58% | 6.54 | 0.48 |
| 11/18 | 1,194 | 1,194 | 1,191 | 1,191 | -0.17% | 4,700 | 118億1957万 | -0.75% | 6.54 | 0.48 |
| 11/17 | 1,192 | 1,193 | 1,192 | 1,193 | +0.08% | 2,800 | 118億3942万 | -0.75% | 6.55 | 0.48 |
| 11/14 | 1,208 | 1,208 | 1,190 | 1,192 | -1.32% | 1,700 | 118億2949万 | -0.83% | 6.54 | 0.48 |
| 11/13 | 1,205 | 1,219 | 1,200 | 1,208 | +0.83% | 1,800 | 119億8828万 | +0.42% | 6.63 | 0.49 |
| 11/12 | 1,199 | 1,199 | 1,198 | 1,198 | +0.25% | 700 | 118億8904万 | -0.42% | 6.58 | 0.49 |
| 11/11 | 1,200 | 1,200 | 1,195 | 1,195 | 0% | 3,800 | 118億5926万 | -0.75% | 6.56 | 0.49 |
| 11/10 | 1,202 | 1,214 | 1,195 | 1,195 | -0.58% | 2,200 | 118億5926万 | -0.83% | 6.56 | 0.49 |
| 11/07 | 1,202 | 1,202 | 1,202 | 1,202 | +0.5% | 100 | 119億2873万 | -0.41% | 6.6 | 0.49 |
| 11/05 | 1,196 | 1,196 | 1,196 | 1,196 | -0.33% | 100 | 118億6919万 | -0.99% | 6.57 | 0.49 |
| 11/04 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 1,400 | 119億889万 | -0.83% | 6.59 | 0.49 |
| 10/31 | 1,200 | 1,200 | 1,189 | 1,200 | 0% | 2,200 | 119億889万 | -0.99% | 6.59 | 0.49 |
| 10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | 119億889万 | -1.15% | 6.59 | 0.49 |
| 10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | 119億889万 | -1.32% | 6.59 | 0.49 |
| 10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 119億889万 | -1.4% | 6.59 | 0.49 |
| 10/27 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 500 | 119億889万 | -1.56% | 6.59 | 0.49 |
| 10/24 | 1,196 | 1,196 | 1,190 | 1,190 | -1.98% | 2,300 | 118億964万 | -2.54% | 6.53 | 0.48 |
| 10/23 | 1,214 | 1,214 | 1,189 | 1,214 | -0.08% | 2,000 | 120億4782万 | -0.82% | 6.66 | 0.49 |
| 10/22 | 1,215 | 1,215 | 1,215 | 1,215 | +2.19% | 1,200 | 120億5775万 | -0.82% | 6.67 | 0.49 |
