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 | 3,500 | 3,525 | 3,435 | 3,510 | +0.57% | 8,500 | 308億6615万 | +5.6% | 6.92 | 0.43 |
| 03/30 | 3,450 | 3,500 | 3,390 | 3,490 | +2.95% | 9,500 | 306億9027万 | +5.53% | 6.88 | 0.43 |
| 03/27 | 3,405 | 3,500 | 3,360 | 3,390 | -3.14% | 15,200 | 298億1090万 | +3.07% | 6.69 | 0.42 |
| 03/26 | 3,475 | 3,535 | 3,450 | 3,500 | +0.57% | 25,900 | 307億7821万 | +6.84% | 6.9 | 0.43 |
| 03/25 | 3,550 | 3,595 | 3,470 | 3,480 | -1.14% | 13,800 | 306億234万 | +6.78% | 6.86 | 0.43 |
| 03/24 | 3,495 | 3,520 | 3,455 | 3,520 | +1.73% | 11,000 | 309億5409万 | +8.61% | 6.94 | 0.43 |
| 03/23 | 3,500 | 3,500 | 3,420 | 3,460 | -1.14% | 10,900 | 304億2646万 | +7.45% | 6.83 | 0.42 |
| 03/20 | 3,455 | 3,505 | 3,445 | 3,500 | +0.43% | 10,400 | 307億7821万 | +9.38% | 6.9 | 0.43 |
| 03/19 | 3,510 | 3,510 | 3,425 | 3,485 | -0.99% | 8,900 | 306億4630万 | +9.66% | 6.87 | 0.43 |
| 03/18 | 3,535 | 3,535 | 3,495 | 3,520 | -0.42% | 8,500 | 309億5409万 | +11.53% | 6.94 | 0.43 |
| 03/17 | 3,550 | 3,550 | 3,445 | 3,535 | +1.43% | 11,000 | 310億8599万 | +12.83% | 6.97 | 0.43 |
| 03/16 | 3,485 | 3,550 | 3,450 | 3,485 | 0% | 9,400 | 306億4630万 | +12.09% | 6.87 | 0.43 |
| 03/13 | 3,395 | 3,485 | 3,330 | 3,485 | +4.81% | 23,700 | 306億4630万 | +12.89% | 6.87 | 0.43 |
| 03/12 | 3,255 | 3,325 | 3,255 | 3,325 | +2.94% | 13,500 | 292億3930万 | +8.48% | 6.56 | 0.41 |
| 03/11 | 3,150 | 3,265 | 3,150 | 3,230 | +2.22% | 16,400 | 284億389万 | +5.94% | 6.37 | 0.4 |
| 03/10 | 3,180 | 3,190 | 3,145 | 3,160 | -0.32% | 13,100 | 277億8833万 | +4.05% | 6.23 | 0.39 |
| 03/09 | 3,160 | 3,175 | 3,145 | 3,170 | 0% | 6,900 | 278億7626万 | +4.69% | 6.25 | 0.39 |
| 03/06 | 3,155 | 3,180 | 3,110 | 3,170 | +0.16% | 8,400 | 278億7626万 | +4.76% | 6.25 | 0.39 |
| 03/05 | 3,075 | 3,180 | 3,075 | 3,165 | +2.59% | 18,000 | 278億3230万 | +4.84% | 6.24 | 0.39 |
| 03/04 | 3,085 | 3,095 | 3,080 | 3,085 | +0.33% | 11,500 | 271億2879万 | +2.29% | 6.09 | 0.38 |
| 03/03 | 3,090 | 3,090 | 3,075 | 3,075 | 0% | 13,800 | 270億4086万 | +2.02% | 6.07 | 0.38 |
| 03/02 | 3,080 | 3,100 | 3,015 | 3,075 | -0.81% | 12,400 | 270億4086万 | +2.13% | 6.07 | 0.38 |
| 02/27 | 3,095 | 3,100 | 3,025 | 3,100 | +0.16% | 19,500 | 272億6070万 | +3.13% | 6.12 | 0.38 |
| 02/26 | 3,085 | 3,095 | 3,050 | 3,095 | +0.32% | 13,100 | 272億1673万 | +3.17% | 6.11 | 0.38 |
| 02/25 | 3,090 | 3,095 | 3,060 | 3,085 | +0.16% | 11,500 | 271億2879万 | +3.01% | 6.09 | 0.38 |
| 02/24 | 3,055 | 3,080 | 3,055 | 3,080 | +0.98% | 15,000 | 270億8483万 | +3.01% | 6.08 | 0.38 |
| 02/23 | 3,025 | 3,065 | 3,025 | 3,050 | -0.16% | 11,200 | 268億2101万 | +2.18% | 6.02 | 0.37 |
| 02/20 | 3,075 | 3,085 | 3,050 | 3,055 | -0.81% | 9,300 | 268億6498万 | +2.52% | 6.03 | 0.37 |
| 02/19 | 3,005 | 3,085 | 3,005 | 3,080 | +1.48% | 10,500 | 270億8483万 | +3.53% | 6.08 | 0.38 |
| 02/18 | 2,983 | 3,035 | 2,983 | 3,035 | +1.74% | 23,500 | 266億8911万 | +2.26% | 5.99 | 0.37 |
| 02/17 | 2,960 | 2,985 | 2,960 | 2,983 | -0.03% | 11,900 | 262億3183万 | +0.67% | 5.88 | 0.37 |
| 02/16 | 2,947 | 2,989 | 2,947 | 2,984 | +1.53% | 11,700 | 262億4062万 | +0.71% | 5.89 | 0.37 |
| 02/13 | 2,975 | 2,975 | 2,933 | 2,939 | 0% | 10,000 | 258億4490万 | -0.74% | 5.8 | 0.36 |
| 02/12 | 2,938 | 2,970 | 2,938 | 2,939 | +0.03% | 16,400 | 258億4490万 | -0.68% | 5.8 | 0.36 |
| 02/10 | 2,933 | 2,939 | 2,918 | 2,938 | +0.03% | 10,100 | 258億3611万 | -0.71% | 5.8 | 0.36 |
| 02/09 | 2,940 | 2,950 | 2,937 | 2,937 | -0.31% | 16,300 | 258億2732万 | -0.84% | 5.79 | 0.36 |
| 02/06 | 2,930 | 2,953 | 2,930 | 2,946 | +0.92% | 64,300 | 259億646万 | -0.54% | 5.81 | 0.36 |
| 02/05 | 2,939 | 2,939 | 2,917 | 2,919 | -0.75% | 23,700 | 256億6903万 | -1.42% | 5.76 | 0.36 |
| 02/04 | 2,930 | 2,951 | 2,930 | 2,941 | +0.48% | 8,100 | 258億6249万 | -0.64% | 5.8 | 0.36 |
| 02/03 | 2,925 | 2,966 | 2,915 | 2,927 | -0.34% | 20,800 | 257億3938万 | -1.05% | 5.77 | 0.36 |
| 02/02 | 2,915 | 2,953 | 2,915 | 2,937 | -5.41% | 21,800 | 258億2732万 | -0.64% | 5.79 | 0.36 |
| 01/30 | 3,060 | 3,105 | 3,025 | 3,105 | +3.33% | 4,900 | 273億467万 | +5.18% | 6.13 | 0.38 |
| 01/29 | 3,025 | 3,055 | 3,000 | 3,005 | -2.59% | 5,700 | 264億2529万 | +2.07% | 5.93 | 0.37 |
| 01/28 | 3,030 | 3,100 | 2,961 | 3,085 | +1.31% | 8,300 | 271億2879万 | +5.07% | 6.09 | 0.38 |
| 01/27 | 2,962 | 3,045 | 2,962 | 3,045 | +1.98% | 4,700 | 267億7704万 | +4.07% | 6.01 | 0.37 |
| 01/26 | 2,964 | 2,989 | 2,950 | 2,986 | +0.74% | 3,100 | 262億5821万 | +2.4% | 5.89 | 0.37 |
| 01/23 | 2,938 | 2,998 | 2,938 | 2,964 | +0.85% | 4,100 | 260億6475万 | +1.96% | 5.85 | 0.36 |
| 01/22 | 2,960 | 2,995 | 2,933 | 2,939 | -0.71% | 8,000 | 258億4490万 | +1.34% | 5.8 | 0.36 |
| 01/21 | 2,955 | 3,020 | 2,955 | 2,960 | -0.5% | 4,000 | 260億2957万 | +2.25% | 5.84 | 0.36 |
| 01/20 | 2,984 | 2,984 | 2,952 | 2,975 | +0.75% | 5,700 | 261億6148万 | +2.91% | 5.87 | 0.36 |
| 01/19 | 2,933 | 2,960 | 2,915 | 2,953 | +1.41% | 6,300 | 259億6802万 | +2.29% | 5.83 | 0.36 |
| 01/16 | 2,914 | 2,929 | 2,890 | 2,912 | -0.92% | 3,600 | 256億747万 | +0.94% | 5.74 | 0.36 |
| 01/15 | 2,914 | 2,959 | 2,914 | 2,939 | +0.86% | 6,400 | 258億4490万 | +1.91% | 5.8 | 0.36 |
| 01/14 | 2,914 | 2,948 | 2,914 | 2,914 | +0.21% | 1,300 | 256億2506万 | +1.11% | 5.75 | 0.36 |
| 01/13 | 2,924 | 2,940 | 2,904 | 2,908 | -2.22% | 7,900 | 255億7230万 | +1.01% | 5.74 | 0.36 |
| 01/09 | 2,926 | 3,020 | 2,926 | 2,974 | +1.09% | 8,300 | 261億5268万 | +3.37% | 5.87 | 0.36 |
| 01/08 | 2,893 | 2,967 | 2,890 | 2,942 | +1.73% | 3,000 | 258億7128万 | +2.47% | 5.8 | 0.36 |
| 01/07 | 2,920 | 2,933 | 2,880 | 2,892 | -1.57% | 5,300 | 254億3160万 | +0.91% | 5.7 | 0.35 |
| 01/06 | 2,995 | 3,005 | 2,938 | 2,938 | -2.39% | 11,900 | 258億3611万 | +2.73% | 5.8 | 0.36 |
| 01/05 | 2,970 | 3,045 | 2,970 | 3,010 | +2.31% | 7,500 | 264億6926万 | +5.47% | 5.94 | 0.37 |
| 2014 |
| 12/30 | 2,914 | 2,999 | 2,905 | 2,942 | +1% | 7,600 | 258億7128万 | +3.41% | 5.8 | 0.36 |
| 12/29 | 2,920 | 2,920 | 2,900 | 2,913 | +0.24% | 3,100 | 256億1626万 | +2.57% | 5.75 | 0.36 |
| 12/26 | 2,865 | 2,906 | 2,861 | 2,906 | +1.15% | 2,400 | 255億5471万 | +2.47% | 5.73 | 0.36 |
| 12/25 | 2,890 | 2,897 | 2,817 | 2,873 | -0.31% | 4,100 | 252億6451万 | +1.45% | 5.67 | 0.35 |
| 12/24 | 2,847 | 2,898 | 2,847 | 2,882 | +1.26% | 4,700 | 253億4366万 | +1.84% | 5.69 | 0.35 |
| 12/22 | 2,926 | 2,926 | 2,830 | 2,846 | -1.59% | 3,900 | 250億2708万 | +0.67% | 5.61 | 0.35 |
| 12/19 | 2,823 | 2,895 | 2,823 | 2,892 | +2.88% | 5,300 | 254億3160万 | +2.26% | 5.71 | 0.35 |
| 12/18 | 2,851 | 2,870 | 2,810 | 2,811 | -0.95% | 18,600 | 247億1930万 | -0.43% | 5.55 | 0.34 |
| 12/17 | 2,782 | 2,860 | 2,782 | 2,838 | +2.09% | 10,600 | 249億5673万 | +0.6% | 5.6 | 0.35 |
| 12/16 | 2,759 | 2,801 | 2,752 | 2,780 | +0.14% | 5,200 | 244億4669万 | -1.24% | 5.48 | 0.34 |
| 12/15 | 2,795 | 2,821 | 2,771 | 2,776 | -0.72% | 8,000 | 244億1152万 | -1.21% | 5.48 | 0.34 |
| 12/12 | 2,807 | 2,845 | 2,796 | 2,796 | -0.64% | 18,900 | 245億8739万 | -0.25% | 5.52 | 0.34 |
| 12/11 | 2,796 | 2,852 | 2,796 | 2,814 | -1.12% | 4,600 | 247億4568万 | +0.72% | 5.55 | 0.34 |
| 12/10 | 2,862 | 2,866 | 2,824 | 2,846 | -1.52% | 6,600 | 250億2708万 | +2.12% | 5.61 | 0.35 |
| 12/09 | 2,889 | 2,900 | 2,870 | 2,890 | +0.03% | 4,100 | 254億1401万 | +3.96% | 5.7 | 0.35 |
| 12/08 | 2,901 | 2,915 | 2,884 | 2,889 | -0.21% | 4,900 | 254億521万 | +4.3% | 5.7 | 0.35 |
| 12/05 | 2,874 | 2,900 | 2,835 | 2,895 | +0.63% | 5,900 | 254億5798万 | +5.16% | 5.71 | 0.35 |
| 12/04 | 2,848 | 2,926 | 2,830 | 2,877 | +1.48% | 11,600 | 252億9969万 | +5.12% | 5.68 | 0.35 |
| 12/03 | 2,849 | 2,859 | 2,779 | 2,835 | -0.84% | 64,500 | 249億3035万 | +4.3% | 5.59 | 0.35 |
| 12/02 | 2,824 | 2,872 | 2,818 | 2,859 | +0.95% | 8,000 | 251億4140万 | +5.77% | 5.64 | 0.35 |
| 12/01 | 2,807 | 2,853 | 2,807 | 2,832 | +0.28% | 6,400 | 249億397万 | +5.51% | 5.59 | 0.35 |
| 11/28 | 2,772 | 2,829 | 2,771 | 2,824 | +2.92% | 8,000 | 248億3362万 | +5.93% | 5.57 | 0.35 |
| 11/27 | 2,770 | 2,787 | 2,741 | 2,744 | -1.01% | 6,300 | 241億3012万 | +3.59% | 5.41 | 0.34 |
| 11/26 | 2,777 | 2,788 | 2,772 | 2,772 | -0.89% | 2,600 | 243億7634万 | +5.24% | 5.47 | 0.34 |
| 11/25 | 2,820 | 2,852 | 2,786 | 2,797 | -0.18% | 6,500 | 245億9619万 | +6.8% | 5.52 | 0.34 |
| 11/21 | 2,819 | 2,819 | 2,752 | 2,802 | -0.36% | 5,100 | 246億4016万 | +7.69% | 5.53 | 0.34 |
| 11/20 | 2,785 | 2,826 | 2,785 | 2,812 | +0.07% | 4,200 | 247億2809万 | +8.7% | 5.55 | 0.34 |
| 11/19 | 2,805 | 2,821 | 2,805 | 2,810 | -0.6% | 3,800 | 247億1051万 | +9.25% | 5.54 | 0.34 |
| 11/18 | 2,823 | 2,835 | 2,800 | 2,827 | +0.14% | 13,200 | 248億6000万 | +10.56% | 5.58 | 0.35 |
| 11/17 | 2,863 | 2,880 | 2,776 | 2,823 | -1.05% | 15,000 | 248億2482万 | +11.01% | 5.57 | 0.35 |
| 11/14 | 2,800 | 2,853 | 2,792 | 2,853 | +2.85% | 18,700 | 250億8864万 | +12.68% | 5.63 | 0.35 |
| 11/13 | 2,728 | 2,774 | 2,727 | 2,774 | +0.91% | 12,100 | 243億9393万 | +10.08% | 5.47 | 0.34 |
| 11/12 | 2,730 | 2,795 | 2,730 | 2,749 | +2.08% | 18,200 | 241億7409万 | +9.43% | 5.42 | 0.34 |
| 11/11 | 2,680 | 2,694 | 2,640 | 2,693 | +1.51% | 11,100 | 236億8163万 | +7.46% | 5.31 | 0.33 |
| 11/10 | 2,617 | 2,679 | 2,617 | 2,653 | +2% | 7,500 | 233億2988万 | +6.08% | 5.23 | 0.33 |
| 11/07 | 2,584 | 2,615 | 2,570 | 2,601 | +0.7% | 4,200 | 228億7261万 | +4.12% | 5.13 | 0.32 |
| 11/06 | 2,607 | 2,627 | 2,570 | 2,583 | -2.12% | 8,000 | 227億1432万 | +3.32% | 5.1 | 0.32 |
| 11/05 | 2,660 | 2,660 | 2,627 | 2,639 | -0.64% | 13,600 | 232億677万 | +5.43% | 5.21 | 0.32 |
| 11/04 | 2,700 | 2,700 | 2,572 | 2,656 | +0.42% | 13,800 | 233億5626万 | +6.07% | 5.24 | 0.33 |
| 10/31 | 2,525 | 2,649 | 2,492 | 2,645 | +6.65% | 14,700 | 232億5953万 | +5.59% | 5.22 | 0.32 |
