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 | 4,650 | 4,930 | 4,635 | 4,830 | +6.5% | 294,500 | 1462億9012万 | +12.93% | 10.23 | 0.73 |
| 03/30 | 4,390 | 4,570 | 4,390 | 4,535 | +3.66% | 274,200 | 1373億5521万 | +6.61% | 9.6 | 0.68 |
| 03/27 | 4,525 | 4,540 | 4,335 | 4,375 | +0.46% | 252,100 | 1325億916万 | +3.11% | 9.27 | 0.66 |
| 03/26 | 4,320 | 4,390 | 4,295 | 4,355 | +1.52% | 316,000 | 1319億341万 | +2.69% | 9.22 | 0.66 |
| 03/25 | 4,375 | 4,405 | 4,265 | 4,290 | -2.72% | 175,400 | 1299億3470万 | +1.18% | 9.09 | 0.65 |
| 03/24 | 4,450 | 4,460 | 4,375 | 4,410 | -1.67% | 74,300 | 1335億6924万 | +3.98% | 9.34 | 0.66 |
| 03/23 | 4,515 | 4,550 | 4,480 | 4,485 | -0.33% | 83,600 | 1358億4082万 | +5.9% | 9.5 | 0.67 |
| 03/20 | 4,430 | 4,520 | 4,390 | 4,500 | +1.47% | 118,600 | 1362億9514万 | +6.41% | 9.53 | 0.68 |
| 03/19 | 4,455 | 4,465 | 4,380 | 4,435 | -0.45% | 95,100 | 1343億2643万 | +5.12% | 9.39 | 0.67 |
| 03/18 | 4,410 | 4,465 | 4,345 | 4,455 | +2.06% | 154,200 | 1349億3219万 | +5.79% | 9.44 | 0.67 |
| 03/17 | 4,325 | 4,415 | 4,310 | 4,365 | +1.99% | 127,000 | 1322億629万 | +3.9% | 9.24 | 0.66 |
| 03/16 | 4,235 | 4,300 | 4,210 | 4,280 | +1.3% | 151,600 | 1296億3182万 | +2.05% | 9.06 | 0.64 |
| 03/13 | 4,180 | 4,250 | 4,155 | 4,225 | +2.3% | 177,600 | 1279億6599万 | +0.93% | 8.95 | 0.64 |
| 03/12 | 4,085 | 4,150 | 4,060 | 4,130 | +1.47% | 88,100 | 1250億8865万 | -1.03% | 8.75 | 0.62 |
| 03/11 | 4,080 | 4,110 | 4,050 | 4,070 | -0.49% | 78,300 | 1232億7138万 | -2.16% | 8.62 | 0.61 |
| 03/10 | 4,080 | 4,105 | 4,070 | 4,090 | +0.86% | 77,700 | 1238億7714万 | -1.35% | 8.66 | 0.62 |
| 03/09 | 4,030 | 4,060 | 3,995 | 4,055 | +0.37% | 51,600 | 1228億1706万 | -1.89% | 8.59 | 0.61 |
| 03/06 | 4,015 | 4,050 | 3,965 | 4,040 | +0.62% | 120,500 | 1223億6275万 | -2.01% | 8.56 | 0.61 |
| 03/05 | 4,025 | 4,075 | 4,010 | 4,015 | -0.74% | 63,400 | 1216億555万 | -2.43% | 8.5 | 0.6 |
| 03/04 | 4,030 | 4,085 | 4,000 | 4,045 | -0.25% | 122,800 | 1225億1419万 | -1.58% | 8.57 | 0.61 |
| 03/03 | 4,100 | 4,120 | 3,995 | 4,055 | -1.7% | 258,600 | 1228億1706万 | -1.24% | 8.59 | 0.61 |
| 03/02 | 4,200 | 4,245 | 4,120 | 4,125 | -1.2% | 98,300 | 1249億3721万 | +0.63% | 8.74 | 0.62 |
| 02/27 | 4,300 | 4,335 | 4,170 | 4,175 | -2.91% | 123,800 | 1264億5160万 | +2.13% | 8.84 | 0.63 |
| 02/26 | 4,295 | 4,305 | 4,255 | 4,300 | +0.47% | 47,200 | 1302億3758万 | +5.55% | 9.11 | 0.65 |
| 02/25 | 4,255 | 4,305 | 4,255 | 4,280 | +0.59% | 41,800 | 1296億3182万 | +5.55% | 9.06 | 0.64 |
| 02/24 | 4,265 | 4,270 | 4,215 | 4,255 | -0.47% | 55,300 | 1288億7463万 | +5.35% | 9.01 | 0.64 |
| 02/23 | 4,345 | 4,350 | 4,225 | 4,275 | -1.04% | 87,500 | 1294億8038万 | +6.32% | 9.05 | 0.64 |
| 02/20 | 4,315 | 4,330 | 4,280 | 4,320 | -0.35% | 48,600 | 1308億4333万 | +7.89% | 9.15 | 0.65 |
| 02/19 | 4,320 | 4,350 | 4,290 | 4,335 | +0.46% | 43,000 | 1312億9765万 | +8.7% | 9.18 | 0.65 |
| 02/18 | 4,280 | 4,390 | 4,280 | 4,315 | +1.65% | 87,300 | 1306億9190万 | +8.69% | 9.14 | 0.65 |
| 02/17 | 4,295 | 4,345 | 4,225 | 4,245 | -2.3% | 82,800 | 1285億7175万 | +7.39% | 8.99 | 0.64 |
| 02/16 | 4,275 | 4,355 | 4,275 | 4,345 | +2.24% | 64,800 | 1316億53万 | +10.28% | 9.2 | 0.65 |
| 02/13 | 4,230 | 4,260 | 4,210 | 4,250 | +0.47% | 50,700 | 1287億2319万 | +8.31% | 9 | 0.64 |
| 02/12 | 4,230 | 4,290 | 4,210 | 4,230 | +0.59% | 93,500 | 1281億1743万 | +8.16% | 8.96 | 0.64 |
| 02/10 | 4,160 | 4,210 | 4,135 | 4,205 | +0.6% | 73,500 | 1273億6024万 | +7.77% | 8.91 | 0.63 |
| 02/09 | 4,085 | 4,180 | 4,080 | 4,180 | +2.33% | 106,400 | 1266億304万 | +7.26% | 8.85 | 0.63 |
| 02/06 | 3,940 | 4,090 | 3,940 | 4,085 | +4.88% | 139,400 | 1237億2570万 | +4.82% | 8.65 | 0.61 |
| 02/05 | 3,795 | 3,915 | 3,775 | 3,895 | +2.37% | 120,300 | 1179億7101万 | -0.2% | 8.25 | 0.59 |
| 02/04 | 3,755 | 3,845 | 3,750 | 3,805 | +2.28% | 86,700 | 1152億4511万 | -2.88% | 8.06 | 0.57 |
| 02/03 | 3,775 | 3,800 | 3,710 | 3,720 | -1.2% | 89,000 | 1126億7065万 | -5.46% | 7.88 | 0.56 |
| 02/02 | 3,810 | 3,820 | 3,745 | 3,765 | -1.31% | 96,400 | 1140億3360万 | -4.76% | 7.97 | 0.57 |
| 01/30 | 3,870 | 3,880 | 3,810 | 3,815 | -0.78% | 49,900 | 1155億4799万 | -3.86% | 8.08 | 0.57 |
| 01/29 | 3,870 | 3,890 | 3,830 | 3,845 | -1.16% | 67,300 | 1164億5662万 | -3.29% | 8.14 | 0.58 |
| 01/28 | 3,920 | 3,940 | 3,860 | 3,890 | -1.52% | 102,300 | 1178億1958万 | -2.26% | 8.24 | 0.59 |
| 01/27 | 3,900 | 3,960 | 3,875 | 3,950 | +1.94% | 76,900 | 1196億3684万 | -0.78% | 8.37 | 0.59 |
| 01/26 | 3,825 | 3,880 | 3,810 | 3,875 | +0.52% | 66,700 | 1173億6526万 | -2.59% | 8.21 | 0.58 |
| 01/23 | 3,860 | 3,900 | 3,845 | 3,855 | +0.78% | 76,100 | 1167億5950万 | -3.19% | 8.16 | 0.58 |
| 01/22 | 3,825 | 3,835 | 3,795 | 3,825 | +0.26% | 61,600 | 1158億5087万 | -4.11% | 8.1 | 0.58 |
| 01/21 | 3,900 | 3,900 | 3,810 | 3,815 | -1.68% | 75,900 | 1155億4799万 | -4.63% | 8.08 | 0.57 |
| 01/20 | 3,825 | 3,880 | 3,815 | 3,880 | +1.97% | 34,200 | 1175億1670万 | -3.27% | 8.22 | 0.58 |
| 01/19 | 3,865 | 3,875 | 3,785 | 3,805 | -1.42% | 76,500 | 1152億4511万 | -5.44% | 8.06 | 0.57 |
| 01/16 | 3,880 | 3,880 | 3,805 | 3,860 | -1.15% | 84,400 | 1169億1094万 | -4.53% | 8.18 | 0.58 |
| 01/15 | 3,880 | 3,945 | 3,855 | 3,905 | +0.64% | 65,200 | 1182億7389万 | -3.79% | 8.27 | 0.59 |
| 01/14 | 3,870 | 3,890 | 3,835 | 3,880 | -0.39% | 71,800 | 1175億1670万 | -4.74% | 8.22 | 0.58 |
| 01/13 | 3,905 | 3,905 | 3,830 | 3,895 | -1.02% | 56,500 | 1179億7101万 | -4.7% | 8.25 | 0.59 |
| 01/09 | 3,945 | 3,975 | 3,910 | 3,935 | 0% | 51,000 | 1191億8253万 | -4.05% | 8.33 | 0.59 |
| 01/08 | 3,965 | 3,975 | 3,925 | 3,935 | 0% | 65,600 | 1191億8253万 | -4.33% | 8.33 | 0.59 |
| 01/07 | 3,960 | 3,985 | 3,935 | 3,935 | -1.25% | 59,500 | 1191億8253万 | -4.63% | 8.33 | 0.59 |
| 01/06 | 4,040 | 4,040 | 3,980 | 3,985 | -2.45% | 64,800 | 1206億9692万 | -3.7% | 8.44 | 0.6 |
| 01/05 | 4,140 | 4,150 | 4,045 | 4,085 | -2.39% | 76,300 | 1237億2570万 | -1.57% | 8.65 | 0.61 |
| 2014 |
| 12/30 | 4,255 | 4,255 | 4,175 | 4,185 | -1.41% | 59,700 | 1267億5448万 | +0.67% | 8.91 | 0.63 |
| 12/29 | 4,300 | 4,330 | 4,175 | 4,245 | -0.47% | 68,400 | 1285億7175万 | +2.02% | 9.04 | 0.64 |
| 12/26 | 4,220 | 4,365 | 4,185 | 4,265 | +1.07% | 111,500 | 1291億7750万 | +2.45% | 9.08 | 0.65 |
| 12/25 | 4,165 | 4,225 | 4,160 | 4,220 | +1.32% | 50,600 | 1278億1455万 | +1.27% | 8.98 | 0.64 |
| 12/24 | 4,195 | 4,200 | 4,145 | 4,165 | +0.6% | 52,100 | 1261億4872万 | -0.19% | 8.87 | 0.63 |
| 12/22 | 4,090 | 4,140 | 4,055 | 4,140 | +2.6% | 54,900 | 1253億9153万 | -0.91% | 8.81 | 0.63 |
| 12/19 | 4,010 | 4,045 | 3,975 | 4,035 | +2.28% | 76,500 | 1222億1131万 | -3.72% | 8.59 | 0.61 |
| 12/18 | 3,970 | 4,015 | 3,915 | 3,945 | +1.15% | 63,900 | 1194億8541万 | -6.25% | 8.4 | 0.6 |
| 12/17 | 3,865 | 3,940 | 3,850 | 3,900 | +0.39% | 62,600 | 1181億2245万 | -7.67% | 8.3 | 0.59 |
| 12/16 | 3,910 | 3,930 | 3,860 | 3,885 | -2.14% | 53,700 | 1176億6814万 | -8.39% | 8.27 | 0.59 |
| 12/15 | 4,005 | 4,050 | 3,960 | 3,970 | -1.73% | 68,500 | 1202億4260万 | -6.79% | 8.45 | 0.6 |
| 12/12 | 4,055 | 4,095 | 4,040 | 4,040 | -1.1% | 84,900 | 1223億6275万 | -5.41% | 8.6 | 0.61 |
| 12/11 | 4,045 | 4,100 | 4,010 | 4,085 | -0.24% | 38,100 | 1237億2570万 | -4.65% | 8.69 | 0.62 |
| 12/10 | 4,195 | 4,200 | 4,085 | 4,095 | -2.85% | 70,800 | 1240億2858万 | -4.77% | 8.72 | 0.62 |
| 12/09 | 4,210 | 4,250 | 4,210 | 4,215 | -1.29% | 30,100 | 1276億6311万 | -2.36% | 8.97 | 0.64 |
| 12/08 | 4,275 | 4,310 | 4,230 | 4,270 | +0.47% | 47,600 | 1293億2894万 | -1.23% | 9.09 | 0.65 |
| 12/05 | 4,290 | 4,290 | 4,200 | 4,250 | -0.58% | 52,200 | 1287億2319万 | -1.51% | 9.05 | 0.64 |
| 12/04 | 4,280 | 4,330 | 4,255 | 4,275 | +1.18% | 22,700 | 1294億8038万 | -0.74% | 9.1 | 0.65 |
| 12/03 | 4,250 | 4,315 | 4,220 | 4,225 | -0.12% | 44,800 | 1279億6599万 | -1.63% | 8.99 | 0.64 |
| 12/02 | 4,235 | 4,245 | 4,210 | 4,230 | -0.35% | 44,500 | 1281億1743万 | -1.33% | 9 | 0.64 |
| 12/01 | 4,250 | 4,275 | 4,240 | 4,245 | -0.12% | 39,100 | 1285億7175万 | -0.7% | 9.04 | 0.64 |
| 11/28 | 4,240 | 4,300 | 4,240 | 4,250 | +0.35% | 33,600 | 1287億2319万 | -0.26% | 9.05 | 0.64 |
| 11/27 | 4,310 | 4,335 | 4,235 | 4,235 | -1.28% | 34,400 | 1282億6887万 | -0.33% | 9.01 | 0.64 |
| 11/26 | 4,215 | 4,310 | 4,215 | 4,290 | +0.47% | 27,800 | 1299億3470万 | +1.35% | 9.13 | 0.65 |
| 11/25 | 4,330 | 4,335 | 4,250 | 4,270 | -0.12% | 42,300 | 1293億2894万 | +1.21% | 9.09 | 0.65 |
| 11/21 | 4,285 | 4,310 | 4,235 | 4,275 | -0.35% | 46,000 | 1294億8038万 | +1.79% | 9.1 | 0.65 |
| 11/20 | 4,395 | 4,395 | 4,280 | 4,290 | -1.94% | 41,700 | 1299億3470万 | +2.58% | 9.13 | 0.65 |
| 11/19 | 4,385 | 4,450 | 4,370 | 4,375 | +0.11% | 32,200 | 1325億916万 | +4.99% | 9.31 | 0.66 |
| 11/18 | 4,325 | 4,375 | 4,320 | 4,370 | +1.75% | 28,800 | 1323億5772万 | +5.35% | 9.3 | 0.66 |
| 11/17 | 4,415 | 4,420 | 4,280 | 4,295 | -3.59% | 50,000 | 1300億8614万 | +3.89% | 9.14 | 0.65 |
| 11/14 | 4,505 | 4,505 | 4,415 | 4,455 | -0.11% | 83,000 | 1349億3219万 | +7.95% | 9.48 | 0.67 |
| 11/13 | 4,365 | 4,460 | 4,320 | 4,460 | +2.76% | 76,400 | 1350億8363万 | +8.41% | 9.49 | 0.67 |
| 11/12 | 4,400 | 4,465 | 4,330 | 4,340 | +0.12% | 86,500 | 1314億4909万 | +5.75% | 9.24 | 0.66 |
| 11/11 | 4,380 | 4,410 | 4,300 | 4,335 | +0.12% | 56,300 | 1312億9765万 | +5.71% | 9.23 | 0.66 |
| 11/10 | 4,275 | 4,335 | 4,260 | 4,330 | +1.29% | 35,200 | 1311億4621万 | +5.71% | 9.22 | 0.65 |
| 11/07 | 4,400 | 4,400 | 4,265 | 4,275 | -1.84% | 59,300 | 1294億8038万 | +4.5% | 9.1 | 0.65 |
| 11/06 | 4,520 | 4,530 | 4,345 | 4,355 | -3.01% | 76,400 | 1319億341万 | +6.43% | 9.27 | 0.66 |
| 11/05 | 4,525 | 4,525 | 4,440 | 4,490 | -0.99% | 61,500 | 1359億9226万 | +9.81% | 9.56 | 0.68 |
| 11/04 | 4,475 | 4,570 | 4,400 | 4,535 | +4.25% | 160,600 | 1373億5521万 | +11.04% | 9.65 | 0.69 |
| 10/31 | 4,140 | 4,365 | 4,110 | 4,350 | +6.88% | 136,400 | 1317億5197万 | +6.7% | 9.26 | 0.66 |
