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 | 3,945 | 3,975 | 3,890 | 3,915 | +0.13% | 243,900 | 2403億5757万 | -1.73% | 16.9 | 0.92 |
| 03/30 | 3,855 | 3,920 | 3,830 | 3,910 | +1.96% | 253,200 | 2400億5060万 | -1.98% | 16.87 | 0.92 |
| 03/27 | 3,810 | 3,885 | 3,765 | 3,835 | -0.78% | 364,600 | 2354億4605万 | -3.98% | 16.55 | 0.9 |
| 03/26 | 3,885 | 3,895 | 3,840 | 3,865 | -1.28% | 234,200 | 2372億8787万 | -3.35% | 16.68 | 0.91 |
| 03/25 | 3,925 | 3,950 | 3,895 | 3,915 | -0.25% | 253,200 | 2403億5757万 | -2.2% | 16.9 | 0.92 |
| 03/24 | 3,915 | 3,940 | 3,905 | 3,925 | -0.76% | 198,000 | 2409億7151万 | -2.02% | 16.94 | 0.92 |
| 03/23 | 3,915 | 3,960 | 3,890 | 3,955 | +1.15% | 152,300 | 2428億1333万 | -1.2% | 17.07 | 0.93 |
| 03/20 | 3,925 | 3,955 | 3,880 | 3,910 | -0.64% | 206,800 | 2400億5060万 | -2.25% | 16.87 | 0.92 |
| 03/19 | 3,990 | 4,000 | 3,920 | 3,935 | -1.25% | 187,800 | 2415億8545万 | -1.55% | 16.98 | 0.92 |
| 03/18 | 3,945 | 3,985 | 3,910 | 3,985 | +1.66% | 176,100 | 2446億5515万 | -0.33% | 17.2 | 0.93 |
| 03/17 | 3,925 | 3,990 | 3,895 | 3,920 | +0.64% | 297,100 | 2406億6454万 | -2.05% | 16.92 | 0.92 |
| 03/16 | 3,905 | 3,935 | 3,865 | 3,895 | -1.14% | 293,400 | 2391億2969万 | -2.77% | 16.81 | 0.91 |
| 03/13 | 3,970 | 3,990 | 3,900 | 3,940 | -0.63% | 419,500 | 2418億9242万 | -1.52% | 17 | 0.92 |
| 03/12 | 3,940 | 3,990 | 3,920 | 3,965 | +0.25% | 281,700 | 2434億2727万 | -0.9% | 17.11 | 0.93 |
| 03/11 | 3,950 | 4,030 | 3,940 | 3,955 | -0.75% | 482,600 | 2428億1333万 | -1.05% | 17.07 | 0.93 |
| 03/10 | 4,080 | 4,095 | 3,965 | 3,985 | -1.48% | 374,500 | 2446億5515万 | -0.15% | 17.2 | 0.93 |
| 03/09 | 4,010 | 4,120 | 3,955 | 4,045 | +0.5% | 386,700 | 2483億3879万 | +1.56% | 17.46 | 0.95 |
| 03/06 | 4,080 | 4,085 | 4,000 | 4,025 | -1.35% | 510,500 | 2471億1091万 | +1.16% | 17.37 | 0.94 |
| 03/05 | 4,105 | 4,155 | 4,060 | 4,080 | -0.61% | 369,700 | 2504億8758万 | +3.11% | 17.61 | 0.96 |
| 03/04 | 4,210 | 4,225 | 4,085 | 4,105 | -3.98% | 448,700 | 2520億2243万 | +4.91% | 17.72 | 0.96 |
| 03/03 | 4,190 | 4,300 | 4,155 | 4,275 | +2.03% | 646,700 | 2624億5941万 | +10.61% | 18.45 | 1 |
| 03/02 | 4,035 | 4,235 | 4,030 | 4,190 | +5.14% | 717,900 | 2572億4092万 | +10.03% | 18.08 | 0.98 |
| 02/27 | 4,015 | 4,045 | 3,975 | 3,985 | -1.36% | 390,500 | 2446億5515万 | +6.18% | 17.2 | 0.93 |
| 02/26 | 4,040 | 4,050 | 4,005 | 4,040 | 0% | 352,400 | 2480億3182万 | +9.01% | 17.44 | 0.95 |
| 02/25 | 4,045 | 4,065 | 4,005 | 4,040 | 0% | 417,000 | 2480億3182万 | +10.47% | 17.44 | 0.95 |
| 02/24 | 4,015 | 4,045 | 4,000 | 4,040 | +0.25% | 328,300 | 2480億3182万 | +11.97% | 17.44 | 0.95 |
| 02/23 | 3,965 | 4,050 | 3,950 | 4,030 | +1.77% | 435,600 | 2474億1788万 | +13.27% | 17.39 | 0.95 |
| 02/20 | 3,980 | 3,985 | 3,940 | 3,960 | -0.25% | 411,200 | 2431億2030万 | +12.95% | 17.09 | 0.93 |
| 02/19 | 3,995 | 4,025 | 3,965 | 3,970 | -0.5% | 447,100 | 2437億3424万 | +14.87% | 17.13 | 0.93 |
| 02/18 | 3,910 | 4,015 | 3,890 | 3,990 | +3.64% | 821,800 | 2449億6212万 | +17.18% | 17.22 | 0.94 |
| 02/17 | 3,895 | 3,910 | 3,845 | 3,850 | -1.16% | 575,900 | 2363億6696万 | +14.82% | 16.62 | 0.9 |
| 02/16 | 3,905 | 3,960 | 3,885 | 3,895 | +1.7% | 486,400 | 2391億2969万 | +17.82% | 16.81 | 0.91 |
| 02/13 | 3,945 | 3,945 | 3,805 | 3,830 | -3.4% | 772,600 | 2351億3908万 | +17.56% | 16.53 | 0.9 |
| 02/12 | 4,070 | 4,075 | 3,925 | 3,965 | -2.7% | 870,300 | 2434億2727万 | +23.56% | 17.11 | 0.93 |
| 02/10 | 3,995 | 4,085 | 3,950 | 4,075 | +1.37% | 703,000 | 2501億8061万 | +29.16% | 17.59 | 0.96 |
| 02/09 | 3,850 | 4,025 | 3,805 | 4,020 | +6.77% | 962,400 | 2468億394万 | +29.76% | 17.35 | 0.94 |
| 02/06 | 3,905 | 3,930 | 3,705 | 3,765 | -4.44% | 1,066,300 | 2311億4847万 | +23.73% | 16.25 | 0.88 |
| 02/05 | 3,880 | 3,955 | 3,860 | 3,940 | +1.68% | 735,600 | 2418億9242万 | +31.46% | 17 | 0.92 |
| 02/04 | 3,760 | 3,900 | 3,760 | 3,875 | +1.84% | 659,300 | 2379億181万 | +31.62% | 16.72 | 0.91 |
| 02/03 | 3,700 | 3,860 | 3,685 | 3,805 | +0.93% | 1,023,100 | 2336億423万 | +31.52% | 16.42 | 0.89 |
| 02/02 | 3,860 | 3,895 | 3,725 | 3,770 | -4.92% | 1,400,800 | 2314億5544万 | +32.51% | 16.27 | 0.88 |
| 01/30 | 3,960 | 4,090 | 3,815 | 3,965 | +14.27% | 2,745,000 | 2434億2727万 | +41.61% | 17.11 | 0.93 |
| 01/29 | 3,470 | 3,470 | 3,470 | 3,470 | +16.87% | 86,600 | 2130億3723万 | +26.37% | 14.98 | 0.81 |
| 01/28 | 2,910 | 2,984 | 2,898 | 2,969 | +2.38% | 449,800 | 1822億7883万 | +9.52% | 12.81 | 0.7 |
| 01/27 | 2,896 | 2,929 | 2,865 | 2,900 | +1.72% | 258,400 | 1780億4264万 | +7.69% | 12.52 | 0.68 |
| 01/26 | 2,821 | 2,874 | 2,814 | 2,851 | +0.78% | 375,500 | 1750億3433万 | +6.46% | 12.3 | 0.67 |
| 01/23 | 2,829 | 2,837 | 2,804 | 2,829 | +0.53% | 218,200 | 1736億8367万 | +6.11% | 12.21 | 0.66 |
| 01/22 | 2,795 | 2,816 | 2,750 | 2,814 | +0.46% | 263,700 | 1727億6276万 | +6.07% | 12.14 | 0.66 |
| 01/21 | 2,799 | 2,816 | 2,778 | 2,801 | -0.88% | 395,800 | 1719億6463万 | +6.06% | 12.09 | 0.66 |
| 01/20 | 2,775 | 2,826 | 2,774 | 2,826 | +1.87% | 278,700 | 1734億9948万 | +7.41% | 12.2 | 0.66 |
| 01/19 | 2,750 | 2,784 | 2,747 | 2,774 | +1.61% | 316,600 | 1703億700万 | +5.84% | 11.97 | 0.65 |
| 01/16 | 2,696 | 2,734 | 2,688 | 2,730 | +0.26% | 350,000 | 1676億566万 | +4.52% | 11.78 | 0.64 |
| 01/15 | 2,707 | 2,730 | 2,698 | 2,723 | +1.08% | 415,300 | 1671億7590万 | +4.45% | 11.75 | 0.64 |
| 01/14 | 2,670 | 2,704 | 2,652 | 2,694 | 0% | 453,300 | 1653億9547万 | +3.5% | 11.63 | 0.63 |
| 01/13 | 2,679 | 2,699 | 2,661 | 2,694 | +0.52% | 705,600 | 1653億9547万 | +3.74% | 11.63 | 0.63 |
| 01/09 | 2,694 | 2,698 | 2,656 | 2,680 | +0.15% | 472,700 | 1645億3596万 | +3.43% | 11.57 | 0.63 |
| 01/08 | 2,642 | 2,682 | 2,633 | 2,676 | +2.22% | 512,700 | 1642億9038万 | +3.48% | 11.55 | 0.63 |
| 01/07 | 2,605 | 2,628 | 2,595 | 2,618 | +0.46% | 436,100 | 1607億2953万 | +1.39% | 11.3 | 0.61 |
| 01/06 | 2,622 | 2,626 | 2,599 | 2,606 | -1.47% | 394,000 | 1599億9280万 | +1.01% | 11.25 | 0.61 |
| 01/05 | 2,642 | 2,686 | 2,634 | 2,645 | +0.04% | 540,500 | 1623億8717万 | +2.6% | 11.42 | 0.62 |
| 2014 |
| 12/30 | 2,642 | 2,660 | 2,630 | 2,644 | +0.72% | 200,900 | 1623億2577万 | +2.72% | 11.92 | 0.65 |
| 12/29 | 2,609 | 2,635 | 2,600 | 2,625 | +0.69% | 366,700 | 1611億5929万 | +2.14% | 11.83 | 0.64 |
| 12/26 | 2,618 | 2,628 | 2,600 | 2,607 | -0.11% | 500,700 | 1600億5419万 | +1.56% | 11.75 | 0.64 |
| 12/25 | 2,625 | 2,630 | 2,601 | 2,610 | -0.08% | 167,900 | 1602億3838万 | +1.75% | 11.76 | 0.64 |
| 12/24 | 2,643 | 2,651 | 2,604 | 2,612 | -0.76% | 278,600 | 1603億6116万 | +1.87% | 11.77 | 0.64 |
| 12/22 | 2,610 | 2,635 | 2,600 | 2,632 | +0.84% | 315,000 | 1615億8905万 | +2.81% | 11.86 | 0.64 |
| 12/19 | 2,628 | 2,630 | 2,588 | 2,610 | +0.58% | 396,200 | 1602億3838万 | +2.07% | 11.76 | 0.64 |
| 12/18 | 2,564 | 2,600 | 2,555 | 2,595 | +2.94% | 431,100 | 1593億1747万 | +1.57% | 11.69 | 0.64 |
| 12/17 | 2,536 | 2,555 | 2,515 | 2,521 | -0.2% | 476,100 | 1547億7431万 | -1.37% | 11.36 | 0.62 |
| 12/16 | 2,545 | 2,562 | 2,524 | 2,526 | -0.79% | 381,400 | 1550億8128万 | -1.25% | 11.38 | 0.62 |
| 12/15 | 2,503 | 2,565 | 2,503 | 2,546 | +1.6% | 429,600 | 1563億916万 | -0.51% | 11.47 | 0.62 |
| 12/12 | 2,522 | 2,545 | 2,506 | 2,506 | -1.14% | 406,700 | 1538億5340万 | -2.19% | 11.29 | 0.61 |
| 12/11 | 2,522 | 2,567 | 2,521 | 2,535 | -0.63% | 665,400 | 1556億3383万 | -1.21% | 11.42 | 0.62 |
| 12/10 | 2,532 | 2,568 | 2,517 | 2,551 | -0.2% | 705,500 | 1566億1613万 | -0.66% | 11.5 | 0.62 |
| 12/09 | 2,534 | 2,575 | 2,534 | 2,556 | -0.35% | 560,400 | 1569億2310万 | -0.54% | 11.52 | 0.63 |
| 12/08 | 2,585 | 2,588 | 2,527 | 2,565 | -1.12% | 845,600 | 1574億7565万 | -0.31% | 11.56 | 0.63 |
| 12/05 | 2,599 | 2,615 | 2,569 | 2,594 | -0.88% | 1,436,700 | 1592億5607万 | +0.82% | 11.69 | 0.64 |
| 12/04 | 2,582 | 2,634 | 2,576 | 2,617 | +2.39% | 687,500 | 1606億6813万 | +1.71% | 11.79 | 0.64 |
| 12/03 | 2,541 | 2,590 | 2,532 | 2,556 | +0.51% | 589,300 | 1569億2310万 | -0.54% | 11.52 | 0.63 |
| 12/02 | 2,563 | 2,570 | 2,524 | 2,543 | -0.9% | 311,900 | 1561億2498万 | -1.01% | 11.46 | 0.62 |
| 12/01 | 2,571 | 2,595 | 2,552 | 2,566 | -0.39% | 198,400 | 1575億3704万 | -0.16% | 11.56 | 0.63 |
| 11/28 | 2,582 | 2,603 | 2,570 | 2,576 | +1.02% | 316,600 | 1581億5098万 | +0.31% | 11.61 | 0.63 |
| 11/27 | 2,553 | 2,562 | 2,548 | 2,550 | -0.12% | 222,000 | 1565億5474万 | -0.7% | 11.49 | 0.62 |
| 11/26 | 2,555 | 2,585 | 2,550 | 2,553 | +0.04% | 424,200 | 1567億3892万 | -0.51% | 11.5 | 0.63 |
| 11/25 | 2,545 | 2,567 | 2,522 | 2,552 | +0.12% | 845,200 | 1566億7752万 | -0.51% | 11.5 | 0.63 |
| 11/21 | 2,543 | 2,553 | 2,528 | 2,549 | +0.24% | 450,500 | 1564億9334万 | -0.47% | 11.49 | 0.62 |
| 11/20 | 2,552 | 2,560 | 2,534 | 2,543 | -0.47% | 276,000 | 1561億2498万 | -0.55% | 11.46 | 0.62 |
| 11/19 | 2,604 | 2,608 | 2,551 | 2,555 | -1.24% | 513,500 | 1568億6171万 | -0.04% | 11.51 | 0.63 |
| 11/18 | 2,550 | 2,587 | 2,544 | 2,587 | +2.5% | 349,500 | 1588億2631万 | +1.37% | 11.66 | 0.63 |
| 11/17 | 2,558 | 2,569 | 2,519 | 2,524 | -1.33% | 456,900 | 1549億5849万 | -0.98% | 11.37 | 0.62 |
| 11/14 | 2,587 | 2,587 | 2,537 | 2,558 | -0.16% | 569,000 | 1570億4589万 | +0.35% | 11.53 | 0.63 |
| 11/13 | 2,591 | 2,591 | 2,532 | 2,562 | -2.03% | 717,200 | 1572億9146万 | +0.59% | 11.55 | 0.63 |
| 11/12 | 2,575 | 2,631 | 2,571 | 2,615 | +1.99% | 368,700 | 1605億4535万 | +2.75% | 11.78 | 0.64 |
| 11/11 | 2,544 | 2,575 | 2,526 | 2,564 | +0.79% | 301,600 | 1574億1425万 | +0.91% | 11.55 | 0.63 |
| 11/10 | 2,569 | 2,613 | 2,537 | 2,544 | -2.86% | 459,100 | 1561億8637万 | +0.16% | 11.46 | 0.62 |
| 11/07 | 2,640 | 2,640 | 2,613 | 2,619 | +0.04% | 201,000 | 1607億9092万 | +3.11% | 11.8 | 0.64 |
| 11/06 | 2,629 | 2,644 | 2,596 | 2,618 | +1.28% | 498,000 | 1607億2953万 | +3.15% | 11.8 | 0.64 |
| 11/05 | 2,551 | 2,590 | 2,488 | 2,585 | -0.62% | 561,400 | 1587億353万 | +1.97% | 11.65 | 0.63 |
| 11/04 | 2,700 | 2,700 | 2,584 | 2,601 | -1.18% | 404,700 | 1596億8583万 | +2.6% | 11.72 | 0.64 |
| 10/31 | 2,577 | 2,649 | 2,566 | 2,632 | +2.61% | 280,000 | 1615億8905万 | +3.87% | 11.86 | 0.64 |
