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 | 1,131 | 1,240 | 1,131 | 1,165 | +3.01% | 34,600 | 68億7862万 | +10.32% | 13.78 | 0.57 |
03/30 | 1,151 | 1,159 | 1,131 | 1,131 | -0.7% | 12,800 | 66億7787万 | +7.61% | 13.38 | 0.56 |
03/27 | 1,180 | 1,180 | 1,131 | 1,139 | -6.87% | 77,300 | 67億2511万 | +8.89% | 13.47 | 0.56 |
03/26 | 1,200 | 1,239 | 1,197 | 1,223 | -2.86% | 174,100 | 72億2108万 | +17.48% | 14.47 | 0.6 |
03/25 | 1,290 | 1,320 | 1,192 | 1,259 | +20.83% | 241,700 | 74億3363万 | +22% | 14.89 | 0.62 |
03/24 | 1,039 | 1,043 | 1,036 | 1,042 | +1.26% | 5,000 | 61億5238万 | +1.96% | 12.33 | 0.51 |
03/23 | 1,030 | 1,035 | 1,025 | 1,029 | +0.88% | 7,300 | 60億7562万 | +0.78% | 12.17 | 0.51 |
03/20 | 1,017 | 1,029 | 1,010 | 1,020 | +1.19% | 4,100 | 60億2248万 | -0.1% | 12.07 | 0.5 |
03/19 | 1,016 | 1,016 | 1,005 | 1,008 | -0.79% | 9,600 | 59億5163万 | -1.18% | 11.93 | 0.5 |
03/18 | 1,028 | 1,028 | 1,015 | 1,016 | -1.36% | 3,500 | 59億9887万 | -0.39% | 12.02 | 0.5 |
03/17 | 1,027 | 1,030 | 1,015 | 1,030 | +0.98% | 6,400 | 60億8153万 | +0.98% | 12.19 | 0.51 |
03/16 | 1,021 | 1,029 | 1,015 | 1,020 | 0% | 4,000 | 60億2248万 | +0.1% | 12.07 | 0.5 |
03/13 | 1,025 | 1,025 | 1,018 | 1,020 | +0.1% | 1,100 | 60億2248万 | +0.1% | 12.07 | 0.5 |
03/12 | 1,015 | 1,019 | 1,015 | 1,019 | +0.39% | 1,100 | 60億1658万 | +0.1% | 12.06 | 0.5 |
03/11 | 1,020 | 1,023 | 1,015 | 1,015 | -0.39% | 1,400 | 59億9296万 | -0.2% | 12.01 | 0.5 |
03/10 | 1,020 | 1,021 | 1,019 | 1,019 | 0% | 1,100 | 60億1658万 | +0.3% | 12.06 | 0.5 |
03/09 | 1,021 | 1,024 | 1,019 | 1,019 | -0.2% | 2,600 | 60億1658万 | +0.3% | 12.06 | 0.5 |
03/06 | 1,025 | 1,033 | 1,015 | 1,021 | -0.39% | 2,900 | 60億2839万 | +0.39% | 12.08 | 0.5 |
03/05 | 1,023 | 1,039 | 1,020 | 1,025 | -0.87% | 2,200 | 60億5201万 | +0.79% | 12.13 | 0.51 |
03/04 | 1,029 | 1,034 | 1,021 | 1,034 | +0.49% | 4,500 | 61億514万 | +1.67% | 12.23 | 0.51 |
03/03 | 1,048 | 1,055 | 1,019 | 1,029 | -1.63% | 9,100 | 60億7562万 | +1.28% | 12.17 | 0.51 |
03/02 | 1,017 | 1,059 | 1,017 | 1,046 | +2.75% | 3,400 | 61億7600万 | +2.95% | 12.37 | 0.52 |
02/27 | 1,031 | 1,031 | 1,016 | 1,018 | -1.26% | 4,900 | 60億1067万 | +0.3% | 12.04 | 0.5 |
02/26 | 1,035 | 1,035 | 1,020 | 1,031 | +1.08% | 4,400 | 60億8743万 | +1.58% | 12.2 | 0.51 |
02/25 | 1,037 | 1,037 | 1,020 | 1,020 | -0.97% | 3,800 | 60億2248万 | +0.59% | 12.07 | 0.5 |
02/24 | 1,022 | 1,031 | 1,017 | 1,030 | +1.28% | 6,400 | 60億8153万 | +1.58% | 12.19 | 0.51 |
02/23 | 1,027 | 1,029 | 1,010 | 1,017 | +0.79% | 10,400 | 60億477万 | +0.39% | 12.03 | 0.5 |
02/20 | 1,018 | 1,018 | 1,005 | 1,009 | +0.3% | 3,300 | 59億5753万 | -0.3% | 11.94 | 0.5 |
02/19 | 1,027 | 1,028 | 1,000 | 1,006 | -1.28% | 12,500 | 59億3982万 | -0.69% | 11.9 | 0.5 |
02/18 | 1,018 | 1,019 | 1,015 | 1,019 | +0.69% | 26,300 | 60億1658万 | +0.39% | 12.06 | 0.5 |
02/17 | 1,016 | 1,016 | 1,012 | 1,012 | 0% | 1,700 | 59億7525万 | -0.39% | 11.97 | 0.5 |
02/16 | 1,005 | 1,013 | 1,004 | 1,012 | +0.1% | 4,600 | 59億7525万 | -0.49% | 11.97 | 0.5 |
02/13 | 1,008 | 1,011 | 999 | 1,011 | +0.3% | 6,000 | 59億6934万 | -0.88% | 11.96 | 0.5 |
02/12 | 1,020 | 1,020 | 994 | 1,008 | +0.2% | 6,100 | 59億5163万 | -1.27% | 11.93 | 0.5 |
02/10 | 1,003 | 1,013 | 1,003 | 1,006 | +0.1% | 2,000 | 59億3982万 | -1.57% | 11.9 | 0.5 |
02/09 | 1,020 | 1,020 | 1,004 | 1,005 | -1.18% | 3,100 | 59億3392万 | -1.95% | 11.89 | 0.5 |
02/06 | 1,001 | 1,017 | 1,000 | 1,017 | +1.7% | 700 | 60億477万 | -0.97% | 12.03 | 0.5 |
02/05 | 999 | 1,000 | 997 | 1,000 | +0.3% | 2,300 | 59億440万 | -2.82% | 11.83 | 0.49 |
02/04 | 1,010 | 1,025 | 996 | 997 | 0% | 2,700 | 58億8668万 | -3.3% | 11.79 | 0.49 |
02/03 | 1,008 | 1,009 | 997 | 997 | -1.48% | 4,400 | 58億8668万 | -3.3% | 11.79 | 0.49 |
02/02 | 1,002 | 1,016 | 1,002 | 1,012 | -2.03% | 5,600 | 59億7525万 | -2.03% | 11.97 | 0.5 |
01/30 | 1,023 | 1,035 | 1,023 | 1,033 | +0.29% | 2,500 | 60億9924万 | -0.29% | 12.22 | 0.51 |
01/29 | 1,014 | 1,030 | 1,014 | 1,030 | +0.68% | 1,100 | 60億8153万 | -0.68% | 12.19 | 0.51 |
01/28 | 1,011 | 1,031 | 1,011 | 1,023 | +0.79% | 2,400 | 60億4020万 | -1.54% | 12.1 | 0.5 |
01/27 | 1,023 | 1,024 | 1,015 | 1,015 | -1.36% | 1,700 | 59億9296万 | -2.4% | 12.01 | 0.5 |
01/26 | 1,029 | 1,029 | 1,024 | 1,029 | +0.49% | 2,200 | 60億7562万 | -1.25% | 12.17 | 0.51 |
01/23 | 1,011 | 1,024 | 1,006 | 1,024 | +1.79% | 4,600 | 60億4610万 | -1.92% | 12.11 | 0.5 |
01/22 | 1,012 | 1,013 | 1,000 | 1,006 | +0.2% | 1,500 | 59億3982万 | -4.01% | 11.9 | 0.5 |
01/21 | 1,001 | 1,010 | 1,001 | 1,004 | -1.18% | 2,400 | 59億2801万 | -4.56% | 11.88 | 0.49 |
01/20 | 1,014 | 1,017 | 1,000 | 1,016 | +1.09% | 3,800 | 59億9887万 | -3.88% | 12.02 | 0.5 |
01/19 | 985 | 1,005 | 985 | 1,005 | -0.4% | 7,300 | 59億3392万 | -5.46% | 11.89 | 0.5 |
01/16 | 1,004 | 1,009 | 995 | 1,009 | -2.42% | 19,900 | 59億5753万 | -5.79% | 11.94 | 0.5 |
01/15 | 1,040 | 1,042 | 1,034 | 1,034 | -0.86% | 3,500 | 61億514万 | -4.17% | 12.23 | 0.51 |
01/14 | 1,044 | 1,052 | 1,035 | 1,043 | -0.1% | 1,500 | 61億5828万 | -3.78% | 12.34 | 0.51 |
01/13 | 1,038 | 1,044 | 1,037 | 1,044 | -1.14% | 2,700 | 61億6419万 | -4.04% | 12.35 | 0.51 |
01/09 | 1,067 | 1,067 | 1,056 | 1,056 | -0.75% | 3,200 | 62億3504万 | -3.3% | 12.49 | 0.52 |
01/08 | 1,069 | 1,069 | 1,058 | 1,064 | +1.62% | 4,300 | 62億8228万 | -2.92% | 12.59 | 0.52 |
01/07 | 1,033 | 1,048 | 1,033 | 1,047 | +0.67% | 2,700 | 61億8190万 | -4.73% | 12.39 | 0.52 |
01/06 | 1,063 | 1,063 | 1,035 | 1,040 | -2.53% | 10,600 | 61億4057万 | -5.71% | 12.3 | 0.51 |
01/05 | 1,069 | 1,070 | 1,062 | 1,067 | +0.47% | 2,900 | 62億9999万 | -3.7% | 12.62 | 0.53 |
2014 |
12/30 | 1,048 | 1,063 | 1,048 | 1,062 | +0.19% | 9,400 | 62億7047万 | -4.5% | 12.56 | 0.52 |
12/29 | 1,065 | 1,080 | 1,055 | 1,060 | +0.86% | 17,800 | 62億5866万 | -5.02% | 12.54 | 0.52 |
12/26 | 1,016 | 1,054 | 1,016 | 1,051 | +4.89% | 6,200 | 62億552万 | -6.24% | 12.43 | 0.52 |
12/25 | 1,056 | 1,057 | 1,002 | 1,002 | -4.48% | 15,100 | 59億1620万 | -11.01% | 11.85 | 0.49 |
12/24 | 1,081 | 1,081 | 1,049 | 1,049 | -2.42% | 11,600 | 61億9371万 | -7.41% | 12.41 | 0.52 |
12/22 | 1,082 | 1,082 | 1,054 | 1,075 | -0.56% | 11,500 | 63億4723万 | -5.54% | 12.72 | 0.53 |
12/19 | 1,087 | 1,088 | 1,070 | 1,081 | +0.37% | 27,600 | 63億8265万 | -5.26% | 12.79 | 0.53 |
12/18 | 1,052 | 1,080 | 1,052 | 1,077 | +2.77% | 10,800 | 63億5903万 | -5.86% | 12.74 | 0.53 |
12/17 | 1,051 | 1,057 | 1,032 | 1,048 | -0.29% | 23,000 | 61億8781万 | -8.63% | 12.4 | 0.52 |
12/16 | 1,050 | 1,060 | 1,048 | 1,051 | -2.05% | 56,600 | 62億552万 | -8.77% | 12.43 | 0.52 |
12/15 | 1,109 | 1,109 | 1,070 | 1,073 | -4.54% | 17,900 | 63億3542万 | -7.18% | 12.69 | 0.53 |
12/12 | 1,129 | 1,130 | 1,119 | 1,124 | +0.54% | 6,000 | 66億3654万 | -3.02% | 13.3 | 0.55 |
12/11 | 1,095 | 1,122 | 1,095 | 1,118 | -0.62% | 8,600 | 66億111万 | -3.54% | 13.23 | 0.55 |
12/10 | 1,140 | 1,149 | 1,122 | 1,125 | -3.76% | 15,900 | 66億4245万 | -2.93% | 13.31 | 0.55 |
12/09 | 1,205 | 1,205 | 1,161 | 1,169 | -2.99% | 13,400 | 69億224万 | +0.86% | 13.83 | 0.58 |
12/08 | 1,224 | 1,270 | 1,205 | 1,205 | +0.58% | 32,000 | 71億1480万 | +4.24% | 14.26 | 0.59 |
12/05 | 1,180 | 1,199 | 1,161 | 1,198 | +1.96% | 12,700 | 70億7347万 | +4.17% | 14.17 | 0.59 |
12/04 | 1,141 | 1,178 | 1,141 | 1,175 | +2.09% | 9,500 | 69億3767万 | +2.71% | 13.9 | 0.58 |
12/03 | 1,141 | 1,160 | 1,140 | 1,151 | +0.96% | 3,600 | 67億9596万 | +1.05% | 13.62 | 0.57 |
12/02 | 1,133 | 1,151 | 1,133 | 1,140 | -0.52% | 3,100 | 67億3101万 | +0.35% | 13.49 | 0.56 |
12/01 | 1,132 | 1,150 | 1,132 | 1,146 | +0.17% | 2,300 | 67億6644万 | +1.33% | 13.56 | 0.56 |
11/28 | 1,135 | 1,160 | 1,131 | 1,144 | +0.09% | 3,400 | 67億5463万 | +1.51% | 13.53 | 0.56 |
11/27 | 1,151 | 1,160 | 1,143 | 1,143 | -1.3% | 3,500 | 67億4872万 | +1.69% | 13.52 | 0.56 |
11/26 | 1,168 | 1,175 | 1,156 | 1,158 | -0.94% | 1,800 | 68億3729万 | +3.39% | 13.7 | 0.57 |
11/25 | 1,170 | 1,180 | 1,169 | 1,169 | -0.09% | 2,300 | 69億224万 | +4.84% | 13.83 | 0.58 |
11/21 | 1,177 | 1,186 | 1,156 | 1,170 | -0.68% | 6,700 | 69億814万 | +5.41% | 13.84 | 0.58 |
11/20 | 1,180 | 1,186 | 1,178 | 1,178 | +0.26% | 3,900 | 69億5538万 | +6.7% | 13.94 | 0.58 |
11/19 | 1,178 | 1,181 | 1,174 | 1,175 | -0.09% | 3,000 | 69億3767万 | +7.11% | 13.9 | 0.58 |
11/18 | 1,173 | 1,176 | 1,168 | 1,176 | +0.17% | 3,700 | 69億4357万 | +7.79% | 13.91 | 0.58 |
11/17 | 1,167 | 1,175 | 1,151 | 1,174 | +0.6% | 6,000 | 69億3176万 | +8% | 13.89 | 0.58 |
11/14 | 1,157 | 1,167 | 1,140 | 1,167 | +2.28% | 6,000 | 68億9043万 | +7.76% | 13.81 | 0.58 |
11/13 | 1,164 | 1,166 | 1,129 | 1,141 | -1.98% | 5,500 | 67億3692万 | +5.55% | 13.5 | 0.56 |
11/12 | 1,144 | 1,177 | 1,144 | 1,164 | +0.17% | 8,900 | 68億7272万 | +7.78% | 13.77 | 0.57 |
11/11 | 1,162 | 1,162 | 1,160 | 1,162 | -0.26% | 1,200 | 68億6091万 | +7.69% | 13.75 | 0.57 |
11/10 | 1,150 | 1,165 | 1,140 | 1,165 | +2.19% | 2,300 | 68億7862万 | +8.17% | 13.78 | 0.57 |
11/07 | 1,104 | 1,148 | 1,104 | 1,140 | +2.52% | 4,600 | 67億3101万 | +6.24% | 13.49 | 0.56 |
11/06 | 1,139 | 1,180 | 1,112 | 1,112 | -1.59% | 3,800 | 65億6569万 | +3.73% | 13.16 | 0.55 |
11/05 | 1,132 | 1,148 | 1,130 | 1,130 | +0.09% | 3,300 | 66億7197万 | +5.21% | 13.37 | 0.56 |
11/04 | 1,144 | 1,188 | 1,123 | 1,129 | +3.86% | 11,600 | 66億6606万 | +5.02% | 13.36 | 0.56 |
10/31 | 1,082 | 1,087 | 1,049 | 1,087 | +3.33% | 5,900 | 64億1808万 | +1.12% | 12.86 | 0.54 |