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 | 1,246 | 1,249 | 1,200 | 1,200 | -2.44% | 2,045,000 | 7981億5488万 | -2.6% | 14.86 | 0.8 |
| 03/30 | 1,200 | 1,235 | 1,196 | 1,230 | +2.07% | 1,430,000 | 8181億875万 | -0.24% | 15.23 | 0.82 |
| 03/27 | 1,213 | 1,233 | 1,194 | 1,205 | -0.82% | 1,367,000 | 8014億8052万 | -2.27% | 14.93 | 0.8 |
| 03/26 | 1,235 | 1,242 | 1,210 | 1,215 | -2.02% | 1,528,000 | 8081億3181万 | -1.54% | 15.05 | 0.81 |
| 03/25 | 1,240 | 1,243 | 1,223 | 1,240 | -0.48% | 2,132,000 | 8247億6004万 | +0.49% | 15.36 | 0.83 |
| 03/24 | 1,245 | 1,249 | 1,232 | 1,246 | -0.16% | 1,375,000 | 8287億5081万 | +1.14% | 15.43 | 0.83 |
| 03/23 | 1,250 | 1,254 | 1,232 | 1,248 | -0.64% | 1,170,000 | 8300億8107万 | +1.46% | 15.46 | 0.83 |
| 03/20 | 1,240 | 1,258 | 1,235 | 1,256 | +0.64% | 1,231,000 | 8354億211万 | +2.36% | 15.56 | 0.84 |
| 03/19 | 1,262 | 1,268 | 1,237 | 1,248 | -1.11% | 1,689,000 | 8300億8107万 | +2.04% | 15.46 | 0.83 |
| 03/18 | 1,242 | 1,274 | 1,240 | 1,262 | -0.39% | 1,928,000 | 8393億9288万 | +3.44% | 15.63 | 0.84 |
| 03/17 | 1,284 | 1,286 | 1,259 | 1,267 | -0.31% | 1,193,000 | 8427億1853万 | +4.37% | 15.69 | 0.84 |
| 03/16 | 1,259 | 1,292 | 1,259 | 1,271 | +0.71% | 1,814,000 | 8453億7904万 | +5.13% | 15.74 | 0.85 |
| 03/13 | 1,258 | 1,277 | 1,247 | 1,262 | +0.72% | 4,186,000 | 8393億9288万 | +4.9% | 15.63 | 0.84 |
| 03/12 | 1,228 | 1,259 | 1,223 | 1,253 | +2.37% | 2,218,000 | 8334億672万 | +4.77% | 15.52 | 0.84 |
| 03/11 | 1,198 | 1,229 | 1,197 | 1,224 | +1.66% | 1,765,000 | 8141億1798万 | +2.86% | 15.16 | 0.82 |
| 03/10 | 1,216 | 1,219 | 1,197 | 1,204 | -0.82% | 2,053,000 | 8008億1539万 | +1.69% | 14.91 | 0.8 |
| 03/09 | 1,221 | 1,223 | 1,209 | 1,214 | -1.3% | 1,184,000 | 8074億6668万 | +3.06% | 15.04 | 0.81 |
| 03/06 | 1,219 | 1,234 | 1,213 | 1,230 | +0.9% | 1,331,000 | 8181億875万 | +4.86% | 15.23 | 0.82 |
| 03/05 | 1,205 | 1,219 | 1,201 | 1,219 | +1.16% | 1,093,000 | 8107億9233万 | +4.46% | 15.1 | 0.81 |
| 03/04 | 1,222 | 1,222 | 1,197 | 1,205 | -1.87% | 1,272,000 | 8014億8052万 | +3.79% | 14.93 | 0.8 |
| 03/03 | 1,224 | 1,234 | 1,220 | 1,228 | +0.74% | 1,364,000 | 8167億7849万 | +6.23% | 15.21 | 0.82 |
| 03/02 | 1,227 | 1,230 | 1,213 | 1,219 | -0.57% | 1,547,000 | 8107億9233万 | +6.09% | 15.1 | 0.81 |
| 02/27 | 1,228 | 1,237 | 1,215 | 1,226 | +0.49% | 2,062,000 | 8154億4823万 | +7.26% | 15.19 | 0.82 |
| 02/26 | 1,220 | 1,225 | 1,207 | 1,220 | 0% | 1,561,000 | 8114億5746万 | +7.49% | 15.11 | 0.81 |
| 02/25 | 1,217 | 1,228 | 1,211 | 1,220 | +0.99% | 1,607,000 | 8114億5746万 | +8.35% | 15.11 | 0.81 |
| 02/24 | 1,228 | 1,230 | 1,203 | 1,208 | -1.71% | 1,740,000 | 8034億7591万 | +7.95% | 14.96 | 0.81 |
| 02/23 | 1,230 | 1,245 | 1,214 | 1,229 | +0.16% | 2,449,000 | 8174億4362万 | +10.52% | 15.22 | 0.82 |
| 02/20 | 1,220 | 1,229 | 1,201 | 1,227 | +0.57% | 2,052,000 | 8161億1336万 | +11.24% | 15.2 | 0.82 |
| 02/19 | 1,200 | 1,227 | 1,200 | 1,220 | +1.84% | 2,320,000 | 8114億5746万 | +11.31% | 15.11 | 0.81 |
| 02/18 | 1,185 | 1,208 | 1,184 | 1,198 | +1.27% | 2,329,000 | 7968億2462万 | +10.11% | 14.84 | 0.8 |
| 02/17 | 1,188 | 1,197 | 1,176 | 1,183 | -0.17% | 1,535,000 | 7868億4768万 | +9.44% | 14.65 | 0.79 |
| 02/16 | 1,162 | 1,193 | 1,162 | 1,185 | +2.33% | 2,085,000 | 7881億7794万 | +10.13% | 14.68 | 0.79 |
| 02/13 | 1,156 | 1,161 | 1,148 | 1,158 | +0.09% | 1,805,000 | 7702億1946万 | +8.22% | 14.34 | 0.77 |
| 02/12 | 1,140 | 1,170 | 1,140 | 1,157 | +2.84% | 2,555,000 | 7695億5433万 | +8.54% | 14.33 | 0.77 |
| 02/10 | 1,125 | 1,130 | 1,120 | 1,125 | -0.62% | 1,192,000 | 7482億7020万 | +6.03% | 13.93 | 0.75 |
| 02/09 | 1,139 | 1,142 | 1,125 | 1,132 | +0.53% | 1,232,000 | 7529億2610万 | +6.79% | 14.02 | 0.75 |
| 02/06 | 1,112 | 1,129 | 1,110 | 1,126 | +2.74% | 1,566,000 | 7489億3533万 | +6.33% | 13.95 | 0.75 |
| 02/05 | 1,100 | 1,109 | 1,079 | 1,096 | 0% | 1,413,000 | 7289億8145万 | +3.49% | 13.58 | 0.73 |
| 02/04 | 1,095 | 1,113 | 1,091 | 1,096 | +1.67% | 2,144,000 | 7289億8145万 | +3.4% | 13.58 | 0.73 |
| 02/03 | 1,077 | 1,095 | 1,075 | 1,078 | +1.51% | 2,430,000 | 7170億913万 | +1.6% | 13.35 | 0.72 |
| 02/02 | 1,071 | 1,072 | 1,057 | 1,062 | -2.03% | 1,183,000 | 7063億6707万 | 0% | 13.15 | 0.71 |
| 01/30 | 1,088 | 1,099 | 1,078 | 1,084 | +1.4% | 1,966,000 | 7209億9991万 | +1.88% | 13.43 | 0.72 |
| 01/29 | 1,067 | 1,081 | 1,064 | 1,069 | -1.38% | 1,289,000 | 7110億2297万 | +0.38% | 13.24 | 0.71 |
| 01/28 | 1,070 | 1,092 | 1,070 | 1,084 | +0.37% | 1,728,000 | 7209億9991万 | +1.69% | 13.43 | 0.72 |
| 01/27 | 1,060 | 1,081 | 1,058 | 1,080 | +2.86% | 1,929,000 | 7183億3939万 | +1.41% | 13.38 | 0.72 |
| 01/26 | 1,046 | 1,053 | 1,034 | 1,050 | -0.66% | 1,845,000 | 6983億8552万 | -1.32% | 13.01 | 0.7 |
| 01/23 | 1,048 | 1,057 | 1,040 | 1,057 | +3.42% | 2,987,000 | 7030億4142万 | -0.75% | 13.09 | 0.7 |
| 01/22 | 1,013 | 1,022 | 1,001 | 1,022 | +0.79% | 2,137,000 | 6797億6190万 | -4.13% | 12.66 | 0.68 |
| 01/21 | 1,033 | 1,036 | 1,010 | 1,014 | -2.87% | 1,970,000 | 6744億4087万 | -5.14% | 12.56 | 0.68 |
| 01/20 | 1,025 | 1,046 | 1,024 | 1,044 | +1.85% | 1,294,000 | 6943億9474万 | -2.7% | 12.93 | 0.7 |
| 01/19 | 1,022 | 1,027 | 1,013 | 1,025 | +1.38% | 1,465,000 | 6817億5729万 | -4.83% | 12.7 | 0.68 |
| 01/16 | 1,011 | 1,014 | 999 | 1,011 | -2.32% | 2,554,000 | 6724億4548万 | -6.56% | 12.52 | 0.67 |
| 01/15 | 1,020 | 1,038 | 1,017 | 1,035 | +1.27% | 1,867,000 | 6884億858万 | -4.87% | 12.82 | 0.69 |
| 01/14 | 1,025 | 1,044 | 1,020 | 1,022 | -1.35% | 1,827,000 | 6797億6190万 | -6.41% | 12.66 | 0.68 |
| 01/13 | 1,032 | 1,037 | 1,016 | 1,036 | -0.96% | 1,796,000 | 6890億7371万 | -5.56% | 12.83 | 0.69 |
| 01/09 | 1,053 | 1,053 | 1,042 | 1,046 | -0.29% | 1,555,000 | 6957億2500万 | -5.08% | 12.96 | 0.7 |
| 01/08 | 1,050 | 1,059 | 1,046 | 1,049 | +0.38% | 1,558,000 | 6977億2039万 | -5.15% | 12.99 | 0.7 |
| 01/07 | 1,041 | 1,050 | 1,032 | 1,045 | -0.38% | 1,839,000 | 6950億5987万 | -5.77% | 12.94 | 0.7 |
| 01/06 | 1,068 | 1,073 | 1,049 | 1,049 | -3.32% | 1,990,000 | 6977億2039万 | -5.75% | 12.99 | 0.7 |
| 01/05 | 1,100 | 1,101 | 1,079 | 1,085 | -1.99% | 1,552,000 | 7216億6503万 | -2.78% | 13.44 | 0.72 |
| 2014 |
| 12/30 | 1,125 | 1,125 | 1,106 | 1,107 | -1.42% | 1,135,000 | 7362億9787万 | -1.07% | 13.71 | 0.74 |
| 12/29 | 1,129 | 1,139 | 1,108 | 1,123 | +0.54% | 1,950,000 | 7469億3994万 | +0.18% | 13.91 | 0.75 |
| 12/26 | 1,117 | 1,124 | 1,113 | 1,117 | -0.18% | 781,000 | 7429億4917万 | -0.53% | 13.84 | 0.74 |
| 12/25 | 1,116 | 1,123 | 1,116 | 1,119 | -0.27% | 786,000 | 7442億7942万 | -0.44% | 13.86 | 0.75 |
| 12/24 | 1,123 | 1,126 | 1,112 | 1,122 | +1.45% | 1,309,000 | 7462億7481万 | -0.36% | 13.9 | 0.75 |
| 12/22 | 1,113 | 1,115 | 1,098 | 1,106 | -0.9% | 1,360,000 | 7356億3275万 | -1.86% | 13.7 | 0.74 |
| 12/19 | 1,108 | 1,117 | 1,101 | 1,116 | +2.95% | 2,495,000 | 7422億8404万 | -1.24% | 13.82 | 0.74 |
| 12/18 | 1,086 | 1,114 | 1,080 | 1,084 | +2.36% | 1,956,000 | 7209億9991万 | -4.32% | 13.43 | 0.72 |
| 12/17 | 1,055 | 1,072 | 1,052 | 1,059 | +0.38% | 2,455,000 | 7043億7168万 | -6.86% | 13.12 | 0.71 |
| 12/16 | 1,056 | 1,067 | 1,052 | 1,055 | -1.22% | 2,152,000 | 7017億1116万 | -7.54% | 13.07 | 0.7 |
| 12/15 | 1,068 | 1,086 | 1,066 | 1,068 | -1.66% | 1,825,000 | 7103億5784万 | -6.72% | 13.23 | 0.71 |
| 12/12 | 1,099 | 1,108 | 1,085 | 1,086 | -1.54% | 4,244,000 | 7223億3016万 | -5.48% | 13.45 | 0.72 |
| 12/11 | 1,106 | 1,110 | 1,090 | 1,103 | -0.81% | 1,300,000 | 7336億3736万 | -4.17% | 13.66 | 0.74 |
| 12/10 | 1,132 | 1,145 | 1,106 | 1,112 | -2.88% | 1,613,000 | 7396億2352万 | -3.64% | 13.77 | 0.74 |
| 12/09 | 1,143 | 1,149 | 1,139 | 1,145 | -0.43% | 1,011,000 | 7615億7278万 | -0.95% | 14.18 | 0.76 |
| 12/08 | 1,150 | 1,153 | 1,139 | 1,150 | +0.09% | 984,000 | 7648億9842万 | -0.52% | 14.24 | 0.77 |
| 12/05 | 1,142 | 1,150 | 1,141 | 1,149 | -0.17% | 838,000 | 7642億3330万 | -0.26% | 14.23 | 0.77 |
| 12/04 | 1,156 | 1,167 | 1,150 | 1,151 | +0.52% | 1,218,000 | 7655億6355万 | +0.26% | 14.26 | 0.77 |
| 12/03 | 1,157 | 1,165 | 1,140 | 1,145 | -0.52% | 1,592,000 | 7615億7278万 | +0.26% | 14.18 | 0.76 |
| 12/02 | 1,130 | 1,155 | 1,128 | 1,151 | +0.52% | 1,229,000 | 7655億6355万 | +1.23% | 14.26 | 0.77 |
| 12/01 | 1,145 | 1,160 | 1,141 | 1,145 | +0.26% | 1,069,000 | 7615億7278万 | +1.24% | 14.18 | 0.76 |
| 11/28 | 1,129 | 1,146 | 1,128 | 1,142 | +1.42% | 1,513,000 | 7595億7739万 | +1.6% | 14.15 | 0.76 |
| 11/27 | 1,138 | 1,143 | 1,123 | 1,126 | -1.05% | 1,508,000 | 7489億3533万 | +0.72% | 13.95 | 0.75 |
| 11/26 | 1,147 | 1,157 | 1,138 | 1,138 | -1.81% | 2,138,000 | 7569億1688万 | +2.34% | 14.1 | 0.76 |
| 11/25 | 1,178 | 1,189 | 1,156 | 1,159 | -0.17% | 1,936,000 | 7708億8459万 | +4.79% | 14.36 | 0.77 |
| 11/21 | 1,155 | 1,164 | 1,141 | 1,161 | +0.43% | 1,897,000 | 7722億1484万 | +5.74% | 14.38 | 0.77 |
| 11/20 | 1,172 | 1,172 | 1,154 | 1,156 | 0% | 1,224,000 | 7688億8920万 | +5.96% | 14.32 | 0.77 |
| 11/19 | 1,166 | 1,180 | 1,154 | 1,156 | -0.94% | 1,830,000 | 7688億8920万 | +6.54% | 14.32 | 0.77 |
| 11/18 | 1,158 | 1,174 | 1,154 | 1,167 | +2.19% | 1,846,000 | 7762億562万 | +8.16% | 14.46 | 0.78 |
| 11/17 | 1,186 | 1,187 | 1,140 | 1,142 | -4.36% | 2,468,000 | 7595億7739万 | +6.33% | 14.15 | 0.76 |
| 11/14 | 1,198 | 1,198 | 1,175 | 1,194 | +0.76% | 2,526,000 | 7941億6410万 | +11.69% | 14.79 | 0.8 |
| 11/13 | 1,168 | 1,187 | 1,166 | 1,185 | +0.85% | 1,340,000 | 7881億7794万 | +11.37% | 14.68 | 0.79 |
| 11/12 | 1,178 | 1,197 | 1,173 | 1,175 | +0.95% | 2,312,000 | 7815億2665万 | +10.95% | 14.55 | 0.78 |
| 11/11 | 1,166 | 1,180 | 1,146 | 1,164 | -0.09% | 1,949,000 | 7742億1023万 | +10.33% | 14.42 | 0.78 |
| 11/10 | 1,157 | 1,167 | 1,153 | 1,165 | +0.17% | 819,000 | 7748億7536万 | +10.85% | 14.43 | 0.78 |
| 11/07 | 1,148 | 1,164 | 1,140 | 1,163 | +2.47% | 1,778,000 | 7735億4510万 | +11.08% | 14.41 | 0.78 |
| 11/06 | 1,171 | 1,177 | 1,134 | 1,135 | -3.07% | 2,288,000 | 7549億2149万 | +8.61% | 14.06 | 0.76 |
| 11/05 | 1,167 | 1,177 | 1,157 | 1,171 | +0.34% | 2,210,000 | 7788億6613万 | +12.06% | 14.5 | 0.78 |
| 11/04 | 1,199 | 1,199 | 1,161 | 1,167 | +2.82% | 3,939,000 | 7762億562万 | +11.78% | 14.46 | 0.78 |
| 10/31 | 1,078 | 1,142 | 1,074 | 1,135 | +6.67% | 3,330,000 | 7549億2149万 | +8.72% | 14.06 | 0.76 |
