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 | 1,030 | 1,048 | 1,023 | 1,034 | +1.67% | 591,100 | 1226億2139万 | +0.39% | 12.05 | 0.68 |
| 03/30 | 1,030 | 1,041 | 1,016 | 1,017 | -1.17% | 287,300 | 1206億537万 | -1.26% | 11.85 | 0.67 |
| 03/27 | 1,001 | 1,048 | 1,001 | 1,029 | +1.38% | 374,300 | 1220億2844万 | -0.1% | 11.99 | 0.68 |
| 03/26 | 1,017 | 1,024 | 1,008 | 1,015 | -1.36% | 215,600 | 1203億6819万 | -1.65% | 11.83 | 0.67 |
| 03/25 | 1,019 | 1,030 | 1,012 | 1,029 | +1.68% | 254,400 | 1220億2844万 | -0.48% | 11.99 | 0.68 |
| 03/24 | 1,013 | 1,033 | 1,009 | 1,012 | -0.2% | 212,600 | 1200億1242万 | -2.22% | 11.79 | 0.66 |
| 03/23 | 992 | 1,020 | 992 | 1,014 | -0.49% | 320,000 | 1201億4982万 | -2.22% | 11.8 | 0.66 |
| 03/20 | 1,013 | 1,020 | 1,006 | 1,019 | +0.1% | 174,100 | 1207億4228万 | -1.74% | 11.86 | 0.67 |
| 03/19 | 1,018 | 1,024 | 1,012 | 1,018 | -1.07% | 172,800 | 1206億2379万 | -1.83% | 11.85 | 0.67 |
| 03/18 | 1,014 | 1,040 | 1,013 | 1,029 | +1.08% | 275,000 | 1219億2719万 | -0.68% | 11.98 | 0.67 |
| 03/17 | 1,015 | 1,028 | 1,014 | 1,018 | -0.1% | 308,000 | 1206億2379万 | -1.64% | 11.85 | 0.67 |
| 03/16 | 1,040 | 1,040 | 1,012 | 1,019 | -2.77% | 386,900 | 1207億4228万 | -1.55% | 11.86 | 0.67 |
| 03/13 | 1,061 | 1,076 | 1,040 | 1,048 | -2.51% | 351,000 | 1241億7851万 | +1.26% | 12.2 | 0.69 |
| 03/12 | 1,014 | 1,092 | 1,014 | 1,075 | +5.19% | 861,700 | 1273億7777万 | +4.17% | 12.51 | 0.7 |
| 03/11 | 1,026 | 1,035 | 1,016 | 1,022 | -1.64% | 204,100 | 1210億9775万 | -0.58% | 11.9 | 0.67 |
| 03/10 | 1,027 | 1,041 | 1,009 | 1,039 | +1.17% | 408,000 | 1231億1210万 | +1.37% | 12.1 | 0.68 |
| 03/09 | 1,039 | 1,040 | 1,020 | 1,027 | -1.53% | 303,900 | 1216億9020万 | +0.49% | 11.96 | 0.67 |
| 03/06 | 1,050 | 1,070 | 1,035 | 1,043 | -1.6% | 200,500 | 1235億8606万 | +2.36% | 12.14 | 0.68 |
| 03/05 | 1,034 | 1,070 | 1,034 | 1,060 | +1.92% | 277,200 | 1256億41万 | +4.33% | 12.34 | 0.7 |
| 03/04 | 1,036 | 1,049 | 1,026 | 1,040 | +1.07% | 222,100 | 1232億3059万 | +2.77% | 12.11 | 0.68 |
| 03/03 | 1,020 | 1,043 | 1,020 | 1,029 | +0.59% | 219,600 | 1219億2719万 | +1.98% | 11.98 | 0.67 |
| 03/02 | 1,025 | 1,043 | 1,018 | 1,023 | -0.39% | 205,400 | 1212億1624万 | +1.59% | 11.91 | 0.67 |
| 02/27 | 1,028 | 1,042 | 1,022 | 1,027 | -0.29% | 195,900 | 1216億9020万 | +2.19% | 11.96 | 0.67 |
| 02/26 | 1,025 | 1,030 | 1,010 | 1,030 | -0.1% | 206,500 | 1220億4568万 | +2.59% | 11.99 | 0.68 |
| 02/25 | 1,034 | 1,038 | 1,022 | 1,031 | -0.87% | 134,400 | 1221億6417万 | +2.79% | 12 | 0.68 |
| 02/24 | 1,025 | 1,040 | 1,011 | 1,040 | +1.36% | 284,100 | 1232億3059万 | +3.9% | 12.11 | 0.68 |
| 02/23 | 1,069 | 1,074 | 1,024 | 1,026 | -4.65% | 360,700 | 1215億7171万 | +2.81% | 11.94 | 0.67 |
| 02/20 | 1,067 | 1,093 | 1,067 | 1,076 | +1.61% | 297,000 | 1274億9497万 | +7.92% | 12.53 | 0.71 |
| 02/19 | 1,052 | 1,077 | 1,046 | 1,059 | -0.28% | 452,700 | 1254億8064万 | +6.54% | 12.33 | 0.69 |
| 02/18 | 1,062 | 1,074 | 1,045 | 1,062 | +1.24% | 370,500 | 1258億3611万 | +7.16% | 12.36 | 0.7 |
| 02/17 | 1,020 | 1,059 | 1,020 | 1,049 | +3.35% | 517,600 | 1242億9575万 | +5.96% | 12.21 | 0.69 |
| 02/16 | 1,009 | 1,023 | 1,003 | 1,015 | 0% | 177,000 | 1202億6710万 | +2.63% | 11.82 | 0.67 |
| 02/13 | 982 | 1,020 | 980 | 1,015 | +0.5% | 278,400 | 1202億6710万 | +2.73% | 11.82 | 0.67 |
| 02/12 | 995 | 1,022 | 995 | 1,010 | +1.81% | 203,200 | 1196億7465万 | +2.23% | 11.76 | 0.66 |
| 02/10 | 1,012 | 1,025 | 991 | 992 | -3.22% | 280,000 | 1175億4183万 | +0.4% | 11.55 | 0.65 |
| 02/09 | 1,009 | 1,033 | 1,005 | 1,025 | +1.59% | 376,300 | 1214億5199万 | +3.43% | 11.93 | 0.67 |
| 02/06 | 988 | 1,010 | 984 | 1,009 | +2.75% | 484,700 | 1195億5616万 | +1.71% | 11.75 | 0.66 |
| 02/05 | 952 | 984 | 950 | 982 | +2.08% | 283,600 | 1163億5693万 | -1.31% | 11.43 | 0.64 |
| 02/04 | 942 | 967 | 930 | 962 | +1.91% | 468,300 | 1139億8714万 | -3.61% | 11.2 | 0.63 |
| 02/03 | 959 | 969 | 941 | 944 | -1.97% | 318,800 | 1118億5432万 | -5.79% | 10.99 | 0.62 |
| 02/02 | 953 | 980 | 952 | 963 | 0% | 329,500 | 1141億563万 | -4.46% | 11.21 | 0.63 |
| 01/30 | 958 | 973 | 958 | 963 | +0.31% | 173,300 | 1141億563万 | -4.84% | 11.21 | 0.63 |
| 01/29 | 970 | 971 | 953 | 960 | -1.03% | 289,600 | 1137億5016万 | -5.51% | 11.18 | 0.63 |
| 01/28 | 971 | 974 | 966 | 970 | -0.41% | 220,300 | 1149億3506万 | -4.81% | 11.29 | 0.64 |
| 01/27 | 971 | 983 | 970 | 974 | +0.52% | 202,800 | 1154億902万 | -4.51% | 11.34 | 0.64 |
| 01/26 | 981 | 981 | 965 | 969 | -1.22% | 288,200 | 1148億1657万 | -5% | 11.28 | 0.64 |
| 01/23 | 987 | 993 | 974 | 981 | -0.91% | 357,200 | 1162億3844万 | -4.01% | 11.42 | 0.64 |
| 01/22 | 991 | 998 | 984 | 990 | -0.7% | 205,100 | 1173億485万 | -3.51% | 11.53 | 0.65 |
| 01/21 | 1,000 | 1,004 | 988 | 997 | +1.22% | 259,100 | 1181億1992万 | -3.02% | 11.61 | 0.65 |
| 01/20 | 974 | 1,004 | 974 | 985 | +0.82% | 220,400 | 1166億9822万 | -4.46% | 11.47 | 0.65 |
| 01/19 | 992 | 993 | 970 | 977 | -1.51% | 309,200 | 1157億5042万 | -5.51% | 11.37 | 0.64 |
| 01/16 | 993 | 1,000 | 981 | 992 | -0.4% | 332,000 | 1175億2755万 | -4.52% | 11.55 | 0.65 |
| 01/15 | 993 | 1,008 | 993 | 996 | -0.3% | 226,400 | 1180億145万 | -4.51% | 11.59 | 0.65 |
| 01/14 | 1,000 | 1,012 | 995 | 999 | -2.44% | 826,000 | 1183億5687万 | -4.49% | 11.63 | 0.66 |
| 01/13 | 1,000 | 1,032 | 995 | 1,024 | 0% | 539,600 | 1213億1876万 | -2.38% | 11.92 | 0.67 |
| 01/09 | 1,013 | 1,026 | 1,006 | 1,024 | +1.79% | 313,700 | 1213億1876万 | -2.57% | 11.92 | 0.67 |
| 01/08 | 1,011 | 1,019 | 1,001 | 1,006 | +0.1% | 394,000 | 1191億8620万 | -4.37% | 11.71 | 0.66 |
| 01/07 | 1,000 | 1,013 | 1,000 | 1,005 | -0.79% | 263,400 | 1190億6773万 | -4.83% | 11.7 | 0.66 |
| 01/06 | 1,031 | 1,039 | 1,011 | 1,013 | -4.88% | 368,800 | 1200億1553万 | -4.52% | 11.79 | 0.66 |
| 01/05 | 1,048 | 1,076 | 1,041 | 1,065 | +0.28% | 149,400 | 1261億7625万 | 0% | 12.4 | 0.7 |
| 2014 |
| 12/30 | 1,053 | 1,074 | 1,051 | 1,062 | -0.38% | 202,600 | 1258億3611万 | 0% | 12.36 | 0.7 |
| 12/29 | 1,072 | 1,083 | 1,050 | 1,066 | -0.84% | 256,900 | 1263億1007万 | +0.66% | 12.41 | 0.7 |
| 12/26 | 1,040 | 1,078 | 1,040 | 1,075 | +2.09% | 177,100 | 1273億7648万 | +1.9% | 12.51 | 0.7 |
| 12/25 | 1,065 | 1,090 | 1,038 | 1,053 | -2.59% | 615,000 | 1247億6971万 | +0.1% | 12.26 | 0.69 |
| 12/24 | 1,080 | 1,094 | 1,066 | 1,081 | +1.41% | 532,100 | 1280億8742万 | +2.95% | 12.58 | 0.71 |
| 12/22 | 1,046 | 1,069 | 1,042 | 1,066 | +0.19% | 460,800 | 1262億8470万 | +2.01% | 12.41 | 0.7 |
| 12/19 | 1,045 | 1,078 | 1,036 | 1,064 | +2.9% | 596,300 | 1260億4777万 | +2.01% | 12.38 | 0.7 |
| 12/18 | 1,044 | 1,044 | 1,023 | 1,034 | +3.3% | 280,800 | 1224億9379万 | -0.77% | 12.03 | 0.68 |
| 12/17 | 980 | 1,024 | 980 | 1,001 | +1.42% | 272,000 | 1185億8441万 | -4.12% | 11.65 | 0.66 |
| 12/16 | 991 | 1,000 | 978 | 987 | -2.76% | 573,700 | 1169億2589万 | -5.46% | 11.49 | 0.65 |
| 12/15 | 1,057 | 1,064 | 1,011 | 1,015 | -4.43% | 423,900 | 1202億4294万 | -2.96% | 11.81 | 0.67 |
| 12/12 | 1,045 | 1,077 | 1,045 | 1,062 | +0.66% | 289,700 | 1258億1084万 | +1.24% | 12.36 | 0.7 |
| 12/11 | 1,040 | 1,065 | 1,038 | 1,055 | -0.94% | 331,000 | 1249億8158万 | +0.38% | 12.28 | 0.69 |
| 12/10 | 1,068 | 1,077 | 1,055 | 1,065 | -0.75% | 337,800 | 1261億6624万 | +0.95% | 12.4 | 0.7 |
| 12/09 | 1,071 | 1,089 | 1,070 | 1,073 | -1.47% | 210,700 | 1271億1396万 | +1.13% | 12.49 | 0.7 |
| 12/08 | 1,108 | 1,117 | 1,084 | 1,089 | -0.91% | 306,000 | 1290億942万 | +2.54% | 12.68 | 0.71 |
| 12/05 | 1,066 | 1,099 | 1,065 | 1,099 | +2.23% | 361,400 | 1301億9408万 | +3.88% | 12.79 | 0.72 |
| 12/04 | 1,097 | 1,103 | 1,067 | 1,075 | +0.37% | 583,200 | 1273億5090万 | +2.09% | 12.51 | 0.7 |
| 12/03 | 1,066 | 1,113 | 1,063 | 1,071 | +0.94% | 632,900 | 1268億7703万 | +2% | 12.47 | 0.7 |
| 12/02 | 1,055 | 1,086 | 1,055 | 1,061 | 0% | 294,600 | 1256億9237万 | +1.43% | 12.35 | 0.7 |
| 12/01 | 1,069 | 1,078 | 1,050 | 1,061 | -3.37% | 505,300 | 1256億9237万 | +1.73% | 12.35 | 0.7 |
| 11/28 | 1,146 | 1,163 | 1,090 | 1,098 | -3.26% | 627,600 | 1300億7561万 | +5.68% | 12.78 | 0.72 |
| 11/27 | 1,118 | 1,135 | 1,075 | 1,135 | +1.52% | 834,900 | 1344億5885万 | +9.66% | 13.21 | 0.74 |
| 11/26 | 1,012 | 1,129 | 1,005 | 1,118 | +13.27% | 1,704,600 | 1324億4493万 | +8.54% | 13.01 | 0.73 |
| 11/25 | 1,000 | 1,005 | 981 | 987 | -0.2% | 448,900 | 1169億2589万 | -3.8% | 11.49 | 0.65 |
| 11/21 | 973 | 994 | 973 | 989 | +1.64% | 390,400 | 1171億6282万 | -3.61% | 11.51 | 0.65 |
| 11/20 | 985 | 986 | 970 | 973 | -0.41% | 358,100 | 1152億5530万 | -5.07% | 11.32 | 0.64 |
| 11/19 | 1,001 | 1,028 | 975 | 977 | -2.88% | 683,400 | 1157億2912万 | -4.78% | 11.37 | 0.64 |
| 11/18 | 977 | 1,014 | 973 | 1,006 | +3.39% | 630,600 | 1191億6427万 | -1.95% | 11.71 | 0.66 |
| 11/17 | 1,001 | 1,008 | 971 | 973 | -2.7% | 715,400 | 1152億5530万 | -5.26% | 11.32 | 0.64 |
| 11/14 | 991 | 1,028 | 978 | 1,000 | -4.85% | 1,326,400 | 1184億5355万 | -2.72% | 11.64 | 0.66 |
| 11/13 | 1,065 | 1,065 | 1,038 | 1,051 | -1.59% | 393,400 | 1244億9468万 | +2.14% | 12.23 | 0.69 |
| 11/12 | 1,049 | 1,076 | 1,032 | 1,068 | +4.81% | 1,007,700 | 1265億839万 | +3.69% | 12.43 | 0.7 |
| 11/11 | 1,045 | 1,049 | 1,011 | 1,019 | -2.02% | 588,500 | 1207億417万 | -1.16% | 11.86 | 0.67 |
| 11/10 | 1,050 | 1,069 | 1,030 | 1,040 | -4.32% | 778,800 | 1231億9169万 | +0.68% | 12.1 | 0.68 |
| 11/07 | 1,111 | 1,128 | 1,071 | 1,087 | -1.09% | 541,600 | 1287億5901万 | +5.13% | 12.65 | 0.71 |
| 11/06 | 1,159 | 1,174 | 1,089 | 1,099 | -5.67% | 975,800 | 1301億8045万 | +6.18% | 12.79 | 0.72 |
| 11/05 | 1,191 | 1,245 | 1,138 | 1,165 | -4.51% | 1,090,200 | 1379億9839万 | +12.45% | 13.56 | 0.76 |
| 11/04 | 1,200 | 1,270 | 1,163 | 1,220 | +12.03% | 4,099,100 | 1445億1333万 | +17.99% | 14.2 | 0.8 |
| 10/31 | 969 | 1,096 | 950 | 1,089 | +11.46% | 1,233,700 | 1289億9592万 | +5.63% | 12.67 | 0.71 |
