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 | 1,596 | 1,602 | 1,566 | 1,573 | +0.06% | 218,300 | 2004億1323万 | -0.51% | 17.66 | 0.71 |
| 03/30 | 1,564 | 1,578 | 1,559 | 1,572 | +1.48% | 258,700 | 2175億7782万 | -0.51% | 17.64 | 0.71 |
| 03/27 | 1,570 | 1,591 | 1,542 | 1,549 | -2.27% | 318,400 | 2143億9443万 | -1.84% | 17.39 | 0.7 |
| 03/26 | 1,607 | 1,614 | 1,571 | 1,585 | -2.28% | 318,400 | 2193億7713万 | +0.51% | 17.79 | 0.72 |
| 03/25 | 1,606 | 1,624 | 1,601 | 1,622 | -0.37% | 280,600 | 2244億9823万 | +3.05% | 18.21 | 0.73 |
| 03/24 | 1,635 | 1,643 | 1,614 | 1,628 | -0.97% | 213,000 | 2253億2868万 | +3.69% | 18.27 | 0.73 |
| 03/23 | 1,634 | 1,644 | 1,618 | 1,644 | +0.8% | 139,300 | 2275億4322万 | +5.12% | 18.45 | 0.74 |
| 03/20 | 1,635 | 1,640 | 1,611 | 1,631 | +0.25% | 180,300 | 2257億4391万 | +4.69% | 18.31 | 0.74 |
| 03/19 | 1,624 | 1,640 | 1,613 | 1,627 | -0.91% | 220,400 | 2251億9027万 | +4.83% | 18.26 | 0.73 |
| 03/18 | 1,629 | 1,642 | 1,613 | 1,642 | +1.3% | 248,200 | 2272億6640万 | +6.21% | 18.43 | 0.74 |
| 03/17 | 1,649 | 1,667 | 1,610 | 1,621 | +1.63% | 279,400 | 2243億5982万 | +5.26% | 18.19 | 0.73 |
| 03/16 | 1,607 | 1,614 | 1,587 | 1,595 | -1.3% | 147,300 | 2207億6121万 | +3.91% | 17.9 | 0.72 |
| 03/13 | 1,621 | 1,647 | 1,601 | 1,616 | +2.21% | 574,000 | 2236億6778万 | +5.62% | 18.14 | 0.73 |
| 03/12 | 1,567 | 1,593 | 1,566 | 1,581 | +1.48% | 161,000 | 2188億2349万 | +3.67% | 17.74 | 0.71 |
| 03/11 | 1,554 | 1,566 | 1,541 | 1,558 | +0.26% | 119,700 | 2156億4010万 | +2.37% | 17.49 | 0.7 |
| 03/10 | 1,570 | 1,576 | 1,549 | 1,554 | +0.06% | 114,000 | 2150億8647万 | +2.44% | 17.44 | 0.7 |
| 03/09 | 1,560 | 1,562 | 1,545 | 1,553 | -0.7% | 126,300 | 2149億4806万 | +2.58% | 17.43 | 0.7 |
| 03/06 | 1,538 | 1,569 | 1,538 | 1,564 | +1.49% | 178,900 | 2164億7055万 | +3.58% | 17.55 | 0.71 |
| 03/05 | 1,554 | 1,558 | 1,535 | 1,541 | -0.58% | 210,600 | 2132億8716万 | +2.32% | 17.3 | 0.7 |
| 03/04 | 1,550 | 1,580 | 1,537 | 1,550 | +0.32% | 195,200 | 2145億3284万 | +3.06% | 17.4 | 0.7 |
| 03/03 | 1,548 | 1,571 | 1,537 | 1,545 | -0.64% | 147,900 | 2138億4080万 | +2.93% | 17.34 | 0.7 |
| 03/02 | 1,546 | 1,566 | 1,546 | 1,555 | +0.26% | 130,700 | 2152億2488万 | +3.87% | 17.45 | 0.7 |
| 02/27 | 1,562 | 1,567 | 1,545 | 1,551 | +0.06% | 220,400 | 2146億7125万 | +3.95% | 17.41 | 0.7 |
| 02/26 | 1,538 | 1,556 | 1,527 | 1,550 | +1.44% | 240,800 | 2145億3284万 | +4.24% | 17.4 | 0.7 |
| 02/25 | 1,537 | 1,542 | 1,517 | 1,528 | -0.2% | 188,300 | 2114億8785万 | +3.17% | 17.15 | 0.69 |
| 02/24 | 1,530 | 1,537 | 1,521 | 1,531 | +0.59% | 239,800 | 2119億308万 | +3.59% | 17.18 | 0.69 |
| 02/23 | 1,531 | 1,537 | 1,514 | 1,522 | -0.59% | 193,900 | 2106億5740万 | +3.33% | 17.08 | 0.69 |
| 02/20 | 1,522 | 1,536 | 1,515 | 1,531 | +0.66% | 199,300 | 2119億308万 | +4.22% | 17.18 | 0.69 |
| 02/19 | 1,519 | 1,525 | 1,507 | 1,521 | +0.66% | 223,700 | 2105億1900万 | +3.89% | 17.07 | 0.69 |
| 02/18 | 1,503 | 1,521 | 1,499 | 1,511 | +2.09% | 298,100 | 2091億3491万 | +3.56% | 16.96 | 0.68 |
| 02/17 | 1,481 | 1,490 | 1,472 | 1,480 | -0.34% | 238,900 | 2048億4426万 | +1.79% | 16.61 | 0.67 |
| 02/16 | 1,491 | 1,498 | 1,481 | 1,485 | +0.41% | 195,000 | 2055億3630万 | +2.34% | 16.67 | 0.67 |
| 02/13 | 1,482 | 1,491 | 1,473 | 1,479 | -0.54% | 316,600 | 2047億585万 | +2.14% | 16.6 | 0.67 |
| 02/12 | 1,506 | 1,510 | 1,485 | 1,487 | -0.2% | 250,900 | 2058億1311万 | +2.91% | 16.69 | 0.67 |
| 02/10 | 1,492 | 1,500 | 1,484 | 1,490 | -0.27% | 163,500 | 2062億2834万 | +3.4% | 16.72 | 0.67 |
| 02/09 | 1,500 | 1,502 | 1,486 | 1,494 | +0.74% | 118,300 | 2067億8197万 | +3.82% | 16.77 | 0.67 |
| 02/06 | 1,489 | 1,492 | 1,480 | 1,483 | +0.41% | 114,400 | 2052億5948万 | +3.13% | 16.65 | 0.67 |
| 02/05 | 1,498 | 1,501 | 1,475 | 1,477 | -1.66% | 256,100 | 2044億2903万 | +2.78% | 16.58 | 0.67 |
| 02/04 | 1,480 | 1,517 | 1,462 | 1,502 | +4.38% | 458,200 | 2078億8924万 | +4.6% | 16.86 | 0.68 |
| 02/03 | 1,466 | 1,475 | 1,431 | 1,439 | -2.11% | 271,900 | 1991億6952万 | +0.35% | 16.15 | 0.65 |
| 02/02 | 1,450 | 1,479 | 1,450 | 1,470 | -0.27% | 231,200 | 2034億6017万 | +2.51% | 16.5 | 0.66 |
| 01/30 | 1,467 | 1,492 | 1,467 | 1,474 | +1.1% | 221,000 | 2040億1381万 | +2.93% | 16.54 | 0.67 |
| 01/29 | 1,461 | 1,482 | 1,457 | 1,458 | -1.75% | 263,000 | 2017億9927万 | +1.96% | 16.36 | 0.66 |
| 01/28 | 1,452 | 1,492 | 1,446 | 1,484 | +1.02% | 282,300 | 2053億9789万 | +3.99% | 16.66 | 0.67 |
| 01/27 | 1,458 | 1,471 | 1,451 | 1,469 | +1.8% | 235,500 | 2033億2177万 | +3.31% | 16.49 | 0.66 |
| 01/26 | 1,427 | 1,451 | 1,427 | 1,443 | -0.28% | 122,800 | 1997億2315万 | +1.76% | 16.2 | 0.65 |
| 01/23 | 1,433 | 1,447 | 1,423 | 1,447 | +2.48% | 186,700 | 2002億7678万 | +2.26% | 16.24 | 0.65 |
| 01/22 | 1,428 | 1,432 | 1,395 | 1,412 | -0.56% | 167,100 | 1954億3249万 | 0% | 15.85 | 0.64 |
| 01/21 | 1,433 | 1,440 | 1,413 | 1,420 | -1.25% | 312,400 | 1965億3976万 | +0.71% | 15.94 | 0.64 |
| 01/20 | 1,418 | 1,450 | 1,417 | 1,438 | +1.2% | 321,200 | 1990億3111万 | +2.06% | 16.14 | 0.65 |
| 01/19 | 1,411 | 1,427 | 1,411 | 1,421 | +1.57% | 153,500 | 1966億7817万 | +0.85% | 15.95 | 0.64 |
| 01/16 | 1,386 | 1,400 | 1,373 | 1,399 | -1.2% | 230,300 | 1936億3319万 | -0.71% | 15.7 | 0.63 |
| 01/15 | 1,393 | 1,421 | 1,393 | 1,416 | +2.16% | 186,600 | 1959億8613万 | +0.35% | 15.89 | 0.64 |
| 01/14 | 1,390 | 1,407 | 1,384 | 1,386 | -1.42% | 272,400 | 1918億3388万 | -1.77% | 15.56 | 0.63 |
| 01/13 | 1,393 | 1,407 | 1,377 | 1,406 | +0.07% | 188,700 | 1946億204万 | -0.5% | 15.78 | 0.63 |
| 01/09 | 1,407 | 1,413 | 1,398 | 1,405 | -0.07% | 150,200 | 1944億6364万 | -0.64% | 15.77 | 0.63 |
| 01/08 | 1,402 | 1,416 | 1,400 | 1,406 | +0.43% | 132,400 | 1946億204万 | -0.64% | 15.78 | 0.63 |
| 01/07 | 1,379 | 1,407 | 1,379 | 1,400 | +0.57% | 155,200 | 1937億7159万 | -1.13% | 15.71 | 0.63 |
| 01/06 | 1,414 | 1,420 | 1,391 | 1,392 | -3.6% | 214,400 | 1926億6433万 | -1.76% | 15.62 | 0.63 |
| 01/05 | 1,438 | 1,462 | 1,433 | 1,444 | -0.21% | 139,200 | 1998億6156万 | +1.76% | 16.21 | 0.65 |
| 2014 |
| 12/30 | 1,470 | 1,470 | 1,446 | 1,447 | -1.09% | 127,700 | 2002億7678万 | +2.05% | 16.24 | 0.65 |
| 12/29 | 1,469 | 1,469 | 1,444 | 1,463 | +0.41% | 161,900 | 2024億9132万 | +3.17% | 16.42 | 0.66 |
| 12/26 | 1,435 | 1,458 | 1,434 | 1,457 | +0.69% | 118,200 | 2016億6087万 | +2.9% | 16.35 | 0.66 |
| 12/25 | 1,453 | 1,458 | 1,443 | 1,447 | -0.34% | 136,900 | 2002億7678万 | +2.26% | 16.24 | 0.65 |
| 12/24 | 1,440 | 1,456 | 1,433 | 1,452 | +2.11% | 305,800 | 2009億6882万 | +2.69% | 16.3 | 0.66 |
| 12/22 | 1,419 | 1,432 | 1,406 | 1,422 | +0.49% | 276,900 | 1968億1658万 | +0.71% | 15.96 | 0.64 |
| 12/19 | 1,410 | 1,420 | 1,404 | 1,415 | +2.54% | 269,400 | 1958億4772万 | +0.21% | 15.88 | 0.64 |
| 12/18 | 1,410 | 1,412 | 1,378 | 1,380 | +0.95% | 196,500 | 1910億343万 | -2.27% | 15.49 | 0.62 |
| 12/17 | 1,353 | 1,381 | 1,348 | 1,367 | +0.81% | 292,700 | 1892億412万 | -3.19% | 15.34 | 0.62 |
| 12/16 | 1,337 | 1,365 | 1,337 | 1,356 | -0.8% | 246,400 | 1876億8163万 | -3.97% | 15.22 | 0.61 |
| 12/15 | 1,358 | 1,377 | 1,353 | 1,367 | -0.51% | 204,400 | 1892億412万 | -3.26% | 15.34 | 0.62 |
| 12/12 | 1,374 | 1,388 | 1,373 | 1,374 | -0.58% | 316,800 | 1901億7298万 | -2.76% | 15.42 | 0.62 |
| 12/11 | 1,378 | 1,402 | 1,374 | 1,382 | -0.65% | 130,000 | 1912億8024万 | -2.12% | 15.51 | 0.62 |
| 12/10 | 1,419 | 1,419 | 1,389 | 1,391 | -2.52% | 222,600 | 1925億2592万 | -1.42% | 15.61 | 0.63 |
| 12/09 | 1,420 | 1,429 | 1,407 | 1,427 | -0.07% | 154,900 | 1975億862万 | +0.99% | 16.02 | 0.64 |
| 12/08 | 1,435 | 1,435 | 1,416 | 1,428 | -0.49% | 196,800 | 1976億4703万 | +1.06% | 16.03 | 0.64 |
| 12/05 | 1,432 | 1,437 | 1,412 | 1,435 | +0.07% | 587,600 | 1986億1588万 | +1.77% | 16.11 | 0.65 |
| 12/04 | 1,440 | 1,445 | 1,430 | 1,434 | +0.49% | 305,400 | 1984億7748万 | +1.92% | 16.1 | 0.65 |
| 12/03 | 1,431 | 1,445 | 1,416 | 1,427 | -0.7% | 901,600 | 1975億862万 | +1.71% | 16.02 | 0.64 |
| 12/02 | 1,421 | 1,443 | 1,411 | 1,437 | +0.21% | 195,400 | 1988億9270万 | +2.72% | 16.13 | 0.65 |
| 12/01 | 1,434 | 1,439 | 1,422 | 1,434 | 0% | 181,500 | 1984億7748万 | +2.87% | 16.1 | 0.65 |
| 11/28 | 1,422 | 1,435 | 1,420 | 1,434 | +1.56% | 252,900 | 1984億7748万 | +3.17% | 16.1 | 0.65 |
| 11/27 | 1,417 | 1,425 | 1,410 | 1,412 | -1.74% | 131,500 | 1954億3249万 | +1.95% | 15.85 | 0.64 |
| 11/26 | 1,426 | 1,443 | 1,426 | 1,437 | +0.14% | 117,400 | 1988億9270万 | +4.13% | 16.13 | 0.65 |
| 11/25 | 1,443 | 1,443 | 1,420 | 1,435 | +0.49% | 360,700 | 1986億1588万 | +4.44% | 16.11 | 0.65 |
| 11/21 | 1,421 | 1,430 | 1,406 | 1,428 | +0.07% | 167,200 | 1976億4703万 | +4.54% | 16.03 | 0.64 |
| 11/20 | 1,430 | 1,434 | 1,423 | 1,427 | -0.14% | 89,500 | 1975億862万 | +5% | 16.02 | 0.64 |
| 11/19 | 1,430 | 1,447 | 1,427 | 1,429 | +0.07% | 137,500 | 1977億8543万 | +5.62% | 16.04 | 0.65 |
| 11/18 | 1,407 | 1,428 | 1,407 | 1,428 | +2.59% | 126,900 | 1976億4703万 | +6.09% | 16.03 | 0.64 |
| 11/17 | 1,430 | 1,437 | 1,388 | 1,392 | -3.06% | 173,700 | 1926億6433万 | +3.88% | 15.62 | 0.63 |
| 11/14 | 1,428 | 1,437 | 1,414 | 1,436 | +2.35% | 281,900 | 1987億5429万 | +7.4% | 16.12 | 0.65 |
| 11/13 | 1,376 | 1,408 | 1,376 | 1,403 | +1.96% | 242,000 | 1941億8682万 | +5.33% | 15.75 | 0.63 |
| 11/12 | 1,398 | 1,404 | 1,376 | 1,376 | -0.29% | 252,100 | 1904億4980万 | +3.54% | 15.44 | 0.62 |
| 11/11 | 1,370 | 1,393 | 1,369 | 1,380 | +0.88% | 407,800 | 1910億343万 | +3.99% | 15.49 | 0.62 |
| 11/10 | 1,360 | 1,373 | 1,352 | 1,368 | 0% | 257,800 | 1893億4253万 | +3.32% | 15.35 | 0.62 |
| 11/07 | 1,360 | 1,374 | 1,353 | 1,368 | +1.11% | 351,100 | 1893億4253万 | +3.56% | 15.35 | 0.62 |
| 11/06 | 1,351 | 1,359 | 1,340 | 1,353 | +0.52% | 648,500 | 1872億6640万 | +2.5% | 15.19 | 0.61 |
| 11/05 | 1,330 | 1,390 | 1,308 | 1,346 | -7.17% | 788,600 | 1862億9755万 | +2.05% | 15.11 | 0.61 |
| 11/04 | 1,480 | 1,480 | 1,421 | 1,450 | +2.11% | 340,200 | 2006億9201万 | +9.93% | 16.27 | 0.65 |
| 10/31 | 1,375 | 1,426 | 1,359 | 1,420 | +4.8% | 525,100 | 1965億3976万 | +7.98% | 15.94 | 0.64 |
