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 | 2,512 | 2,557 | 2,506 | 2,513 | +0.8% | 50,900 | 581億9073万 | -0.48% | 7.38 | 1.06 |
03/30 | 2,496 | 2,499 | 2,451 | 2,493 | -0.16% | 77,700 | 577億2761万 | -1.19% | 7.32 | 1.05 |
03/27 | 2,518 | 2,569 | 2,495 | 2,497 | -4.59% | 65,900 | 578億2023万 | -0.95% | 7.33 | 1.05 |
03/26 | 2,633 | 2,645 | 2,616 | 2,617 | -0.68% | 59,200 | 605億9894万 | +3.89% | 7.69 | 1.1 |
03/25 | 2,636 | 2,650 | 2,624 | 2,635 | +0.61% | 59,600 | 610億1574万 | +4.94% | 7.74 | 1.11 |
03/24 | 2,599 | 2,620 | 2,594 | 2,619 | +0.77% | 40,200 | 606億4525万 | +4.68% | 7.69 | 1.11 |
03/23 | 2,600 | 2,615 | 2,585 | 2,599 | +0.15% | 44,100 | 601億8213万 | +4.25% | 7.63 | 1.1 |
03/20 | 2,592 | 2,595 | 2,562 | 2,595 | +0.15% | 47,800 | 600億8951万 | +4.47% | 7.62 | 1.09 |
03/19 | 2,558 | 2,594 | 2,548 | 2,591 | +1.81% | 76,000 | 599億9689万 | +4.69% | 7.61 | 1.09 |
03/18 | 2,545 | 2,550 | 2,520 | 2,545 | -0.16% | 43,000 | 589億3171万 | +3.16% | 7.47 | 1.07 |
03/17 | 2,560 | 2,564 | 2,537 | 2,549 | -0.16% | 42,000 | 590億2434万 | +3.58% | 7.49 | 1.08 |
03/16 | 2,520 | 2,553 | 2,502 | 2,553 | +1.27% | 67,900 | 591億1696万 | +4.03% | 7.5 | 1.08 |
03/13 | 2,528 | 2,528 | 2,498 | 2,521 | -0.32% | 77,300 | 583億7597万 | +3.02% | 7.4 | 1.06 |
03/12 | 2,477 | 2,529 | 2,477 | 2,529 | +2.68% | 171,000 | 585億6122万 | +3.56% | 7.43 | 1.07 |
03/11 | 2,455 | 2,473 | 2,442 | 2,463 | +0.24% | 55,800 | 570億3293万 | +1.07% | 7.23 | 1.04 |
03/10 | 2,441 | 2,476 | 2,441 | 2,457 | +0.33% | 56,000 | 568億9400万 | +0.99% | 7.22 | 1.04 |
03/09 | 2,457 | 2,476 | 2,446 | 2,449 | -1.17% | 34,200 | 567億875万 | +0.74% | 7.19 | 1.03 |
03/06 | 2,483 | 2,492 | 2,473 | 2,478 | -0.6% | 31,900 | 573億8027万 | +1.98% | 7.28 | 1.05 |
03/05 | 2,474 | 2,500 | 2,474 | 2,493 | +0.73% | 60,100 | 577億2761万 | +2.59% | 7.32 | 1.05 |
03/04 | 2,485 | 2,492 | 2,461 | 2,475 | -0.64% | 23,600 | 573億1080万 | +1.94% | 7.27 | 1.04 |
03/03 | 2,480 | 2,500 | 2,477 | 2,491 | +0.08% | 52,300 | 576億8130万 | +2.68% | 7.32 | 1.05 |
03/02 | 2,492 | 2,500 | 2,481 | 2,489 | 0% | 36,900 | 576億3499万 | +2.77% | 7.31 | 1.05 |
02/27 | 2,479 | 2,492 | 2,471 | 2,489 | 0% | 33,100 | 576億3499万 | +3.02% | 7.31 | 1.05 |
02/26 | 2,490 | 2,495 | 2,475 | 2,489 | +0.16% | 30,900 | 576億3499万 | +3.36% | 7.31 | 1.05 |
02/25 | 2,498 | 2,498 | 2,474 | 2,485 | +0.36% | 34,600 | 575億4236万 | +3.54% | 7.3 | 1.05 |
02/24 | 2,449 | 2,479 | 2,449 | 2,476 | +1.43% | 67,000 | 573億3396万 | +3.43% | 7.27 | 1.04 |
02/23 | 2,448 | 2,469 | 2,431 | 2,441 | -0.2% | 44,600 | 565億2350万 | +2.26% | 7.17 | 1.03 |
02/20 | 2,435 | 2,448 | 2,429 | 2,446 | +0.74% | 39,500 | 566億3928万 | +2.69% | 7.18 | 1.03 |
02/19 | 2,407 | 2,432 | 2,400 | 2,428 | +0.87% | 37,100 | 562億2248万 | +2.1% | 7.13 | 1.02 |
02/18 | 2,400 | 2,418 | 2,397 | 2,407 | +0.67% | 41,700 | 557億3620万 | +1.43% | 7.07 | 1.02 |
02/17 | 2,380 | 2,408 | 2,375 | 2,391 | +0.38% | 29,100 | 553億6571万 | +0.84% | 7.02 | 1.01 |
02/16 | 2,360 | 2,395 | 2,355 | 2,382 | +0.93% | 26,300 | 551億5731万 | +0.51% | 6.99 | 1.01 |
02/13 | 2,415 | 2,415 | 2,354 | 2,360 | -1.67% | 64,900 | 546億4788万 | -0.42% | 6.93 | 1 |
02/12 | 2,388 | 2,417 | 2,382 | 2,400 | +1.1% | 43,800 | 555億7411万 | +1.35% | 7.05 | 1.01 |
02/10 | 2,383 | 2,391 | 2,366 | 2,374 | -0.67% | 27,800 | 549億7206万 | +0.38% | 6.97 | 1 |
02/09 | 2,400 | 2,400 | 2,349 | 2,390 | +1.06% | 57,000 | 553億4255万 | +1.06% | 7.02 | 1.01 |
02/06 | 2,410 | 2,410 | 2,362 | 2,365 | -1.09% | 31,900 | 547億6366万 | +0.04% | 6.95 | 1 |
02/05 | 2,380 | 2,400 | 2,375 | 2,391 | -0.58% | 37,500 | 553億6571万 | +1.1% | 7.02 | 1.01 |
02/04 | 2,373 | 2,419 | 2,373 | 2,405 | +1.14% | 31,700 | 556億8989万 | +1.69% | 7.06 | 1.01 |
02/03 | 2,404 | 2,410 | 2,366 | 2,378 | -0.71% | 32,700 | 550億6468万 | +0.63% | 6.98 | 1 |
02/02 | 2,397 | 2,418 | 2,390 | 2,395 | -1.68% | 35,800 | 554億5833万 | +1.31% | 7.03 | 1.01 |
01/30 | 2,448 | 2,477 | 2,429 | 2,436 | -1.26% | 54,300 | 564億772万 | +3% | 7.15 | 1.03 |
01/29 | 2,454 | 2,479 | 2,442 | 2,467 | +0.9% | 76,400 | 571億2556万 | +4.49% | 7.24 | 1.04 |
01/28 | 2,411 | 2,455 | 2,394 | 2,445 | +0.87% | 84,800 | 566億1613万 | +3.78% | 7.18 | 1.03 |
01/27 | 2,430 | 2,440 | 2,407 | 2,424 | +0.62% | 84,000 | 561億2985万 | +3.11% | 7.12 | 1.02 |
01/26 | 2,359 | 2,430 | 2,356 | 2,409 | +3.13% | 122,900 | 557億8251万 | +2.6% | 7.07 | 1.02 |
01/23 | 2,300 | 2,336 | 2,292 | 2,336 | +2.1% | 68,300 | 540億9214万 | -0.43% | 6.86 | 0.99 |
01/22 | 2,287 | 2,299 | 2,268 | 2,288 | +0.04% | 34,900 | 529億8065万 | -2.56% | 6.72 | 0.97 |
01/21 | 2,319 | 2,319 | 2,278 | 2,287 | -1.34% | 44,700 | 529億5750万 | -2.8% | 6.72 | 0.96 |
01/20 | 2,304 | 2,327 | 2,302 | 2,318 | +0.39% | 33,100 | 536億7533万 | -1.65% | 6.81 | 0.98 |
01/19 | 2,303 | 2,321 | 2,286 | 2,309 | +0.04% | 40,200 | 534億6693万 | -2.2% | 6.78 | 0.97 |
01/16 | 2,297 | 2,312 | 2,291 | 2,308 | -1.62% | 35,800 | 534億4377万 | -2.41% | 6.78 | 0.97 |
01/15 | 2,301 | 2,354 | 2,301 | 2,346 | +1.43% | 54,100 | 543億2369万 | -1.01% | 6.89 | 0.99 |
01/14 | 2,360 | 2,360 | 2,306 | 2,313 | -2.03% | 35,300 | 535億5955万 | -2.45% | 6.79 | 0.98 |
01/13 | 2,330 | 2,372 | 2,330 | 2,361 | -0.59% | 82,500 | 546億7103万 | -0.46% | 6.93 | 1 |
01/09 | 2,359 | 2,375 | 2,353 | 2,375 | +0.68% | 49,400 | 549億9521万 | +0.17% | 6.97 | 1 |
01/08 | 2,350 | 2,365 | 2,331 | 2,359 | +1.64% | 57,900 | 546億2472万 | -0.34% | 6.93 | 1 |
01/07 | 2,287 | 2,331 | 2,284 | 2,321 | +0.35% | 42,800 | 537億4480万 | -1.82% | 6.82 | 0.98 |
01/06 | 2,335 | 2,347 | 2,313 | 2,313 | -2.86% | 61,000 | 535億5955万 | -2.07% | 6.79 | 0.98 |
01/05 | 2,367 | 2,395 | 2,342 | 2,381 | +0.38% | 40,700 | 551億3415万 | +0.85% | 6.99 | 1 |
2014 |
12/30 | 2,389 | 2,404 | 2,367 | 2,372 | -0.92% | 43,200 | 549億2575万 | +0.68% | 6.97 | 1 |
12/29 | 2,393 | 2,396 | 2,360 | 2,394 | +0.38% | 77,800 | 554億3518万 | +1.83% | 7.03 | 1.01 |
12/26 | 2,350 | 2,392 | 2,325 | 2,385 | +1.49% | 100,900 | 552億2677万 | +1.71% | 7 | 1.01 |
12/25 | 2,434 | 2,434 | 2,325 | 2,350 | -2.89% | 93,000 | 544億1632万 | +0.47% | 6.9 | 0.99 |
12/24 | 2,400 | 2,440 | 2,400 | 2,420 | +0.88% | 80,300 | 560億3723万 | +3.64% | 7.11 | 1.02 |
12/22 | 2,374 | 2,399 | 2,357 | 2,399 | +2.26% | 70,500 | 555億5096万 | +3.14% | 7.04 | 1.01 |
12/19 | 2,368 | 2,388 | 2,325 | 2,346 | -0.26% | 87,800 | 543億2369万 | +1.21% | 6.89 | 0.99 |
12/18 | 2,350 | 2,377 | 2,350 | 2,352 | +1.6% | 43,100 | 544億6263万 | +1.73% | 6.91 | 0.99 |
12/17 | 2,290 | 2,335 | 2,290 | 2,315 | -0.81% | 56,300 | 536億586万 | +0.39% | 6.8 | 0.98 |
12/16 | 2,350 | 2,353 | 2,326 | 2,334 | -1.73% | 53,200 | 540億4582万 | +1.39% | 6.85 | 0.98 |
12/15 | 2,386 | 2,396 | 2,340 | 2,375 | -0.42% | 42,500 | 549億9521万 | +3.4% | 6.97 | 1 |
12/12 | 2,400 | 2,415 | 2,385 | 2,385 | -0.75% | 66,800 | 552億2677万 | +4.1% | 7 | 1.01 |
12/11 | 2,376 | 2,407 | 2,363 | 2,403 | +0.67% | 64,600 | 556億4358万 | +5.39% | 7.06 | 1.01 |
12/10 | 2,420 | 2,420 | 2,383 | 2,387 | -1.4% | 94,600 | 552億7309万 | +5.25% | 7.01 | 1.01 |
12/09 | 2,401 | 2,435 | 2,392 | 2,421 | +0.5% | 103,400 | 560億6039万 | +7.31% | 7.11 | 1.02 |
12/08 | 2,430 | 2,433 | 2,403 | 2,409 | -0.66% | 93,300 | 557億8251万 | +7.4% | 7.07 | 1.02 |
12/05 | 2,380 | 2,425 | 2,380 | 2,425 | +2.06% | 142,100 | 561億5301万 | +8.89% | 7.12 | 1.02 |
12/04 | 2,348 | 2,389 | 2,346 | 2,376 | +1.19% | 114,700 | 550億1837万 | +7.46% | 6.98 | 1 |
12/03 | 2,318 | 2,350 | 2,318 | 2,348 | +1.29% | 109,600 | 543億7001万 | +6.97% | 6.9 | 0.99 |
12/02 | 2,286 | 2,326 | 2,284 | 2,318 | +1% | 65,300 | 536億7533万 | +6.33% | 6.81 | 0.98 |
12/01 | 2,287 | 2,304 | 2,282 | 2,295 | +0.35% | 69,900 | 531億4274万 | +5.96% | 6.74 | 0.97 |
11/28 | 2,252 | 2,300 | 2,252 | 2,287 | +1.11% | 109,900 | 529億5750万 | +6.32% | 6.72 | 0.97 |
11/27 | 2,251 | 2,279 | 2,251 | 2,262 | -0.53% | 44,800 | 523億7860万 | +5.85% | 6.64 | 0.95 |
11/26 | 2,252 | 2,280 | 2,252 | 2,274 | -0.13% | 49,200 | 526億5647万 | +7.11% | 6.68 | 0.96 |
11/25 | 2,262 | 2,279 | 2,249 | 2,277 | +1.56% | 84,100 | 527億2594万 | +7.86% | 6.69 | 0.96 |
11/21 | 2,232 | 2,249 | 2,217 | 2,242 | +0.13% | 61,700 | 519億1548万 | +6.97% | 6.58 | 0.95 |
11/20 | 2,250 | 2,252 | 2,228 | 2,239 | -0.22% | 57,400 | 518億4601万 | +7.49% | 6.58 | 0.94 |
11/19 | 2,230 | 2,253 | 2,225 | 2,244 | +0.54% | 70,500 | 519億6179万 | +8.3% | 6.59 | 0.95 |
11/18 | 2,190 | 2,234 | 2,190 | 2,232 | +1.32% | 79,800 | 516億8392万 | +8.3% | 6.55 | 0.94 |
11/17 | 2,191 | 2,217 | 2,186 | 2,203 | -0.14% | 54,500 | 510億1240万 | +7.36% | 6.47 | 0.93 |
11/14 | 2,219 | 2,227 | 2,180 | 2,206 | +0.14% | 123,400 | 510億8187万 | +7.77% | 6.48 | 0.93 |
11/13 | 2,163 | 2,208 | 2,160 | 2,203 | +1.15% | 108,400 | 510億1240万 | +7.78% | 6.47 | 0.93 |
11/12 | 2,229 | 2,235 | 2,174 | 2,178 | -1.98% | 85,800 | 504億3351万 | +6.71% | 6.4 | 0.92 |
11/11 | 2,225 | 2,235 | 2,219 | 2,222 | -0.18% | 59,000 | 514億5236万 | +9.08% | 6.53 | 0.94 |
11/10 | 2,224 | 2,235 | 2,200 | 2,226 | +0.72% | 98,100 | 515億4499万 | +9.6% | 6.54 | 0.94 |
11/07 | 2,140 | 2,219 | 2,119 | 2,210 | +4.89% | 196,200 | 511億7449万 | +9.14% | 6.49 | 0.93 |
11/06 | 2,110 | 2,117 | 2,073 | 2,107 | +0.48% | 63,800 | 487億8944万 | +4.26% | 6.19 | 0.89 |
11/05 | 2,098 | 2,121 | 2,065 | 2,097 | -0.05% | 73,400 | 485億5788万 | +3.71% | 6.16 | 0.88 |
11/04 | 2,103 | 2,150 | 2,065 | 2,098 | +0.58% | 84,800 | 485億8104万 | +3.66% | 6.16 | 0.89 |
10/31 | 2,040 | 2,098 | 2,040 | 2,086 | +3.06% | 81,100 | 483億316万 | +2.86% | 6.13 | 0.88 |