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 | 1,925 | 1,950 | 1,915 | 1,932 | +0.52% | 1,689,800 | 8404億2000万 | +0.26% | 15.44 | 1.53 |
| 03/30 | 1,917 | 1,927 | 1,890 | 1,922 | 0% | 1,242,000 | 8360億7000万 | +0.05% | 15.36 | 1.52 |
| 03/27 | 1,941 | 1,959 | 1,902 | 1,922 | -2.39% | 1,873,600 | 8360億7000万 | +0.31% | 15.36 | 1.52 |
| 03/26 | 1,985 | 1,988 | 1,952 | 1,969 | -1.6% | 1,613,500 | 8565億1500万 | +3.04% | 15.74 | 1.56 |
| 03/25 | 1,990 | 2,014 | 1,990 | 2,001 | +0.05% | 1,147,400 | 8704億3500万 | +5.04% | 16 | 1.58 |
| 03/24 | 1,998 | 2,006 | 1,980 | 2,000 | -0.94% | 1,832,000 | 8700億 | +5.49% | 15.99 | 1.58 |
| 03/23 | 2,014 | 2,026 | 2,011 | 2,019 | 0% | 1,047,900 | 8782億6500万 | +6.94% | 16.14 | 1.6 |
| 03/20 | 2,027 | 2,048 | 2,010 | 2,019 | -0.93% | 2,220,900 | 8782億6500万 | +7.45% | 16.14 | 1.6 |
| 03/19 | 2,015 | 2,039 | 2,000 | 2,038 | +0.39% | 1,761,800 | 8865億3000万 | +9.04% | 16.29 | 1.61 |
| 03/18 | 1,973 | 2,033 | 1,971 | 2,030 | +3.57% | 1,720,700 | 8830億5000万 | +9.26% | 16.23 | 1.61 |
| 03/17 | 1,964 | 1,964 | 1,941 | 1,960 | +0.56% | 1,252,500 | 8526億 | +6.12% | 15.67 | 1.55 |
| 03/16 | 1,965 | 1,979 | 1,946 | 1,949 | -0.41% | 1,123,900 | 8478億1500万 | +6.04% | 15.58 | 1.54 |
| 03/13 | 1,938 | 1,967 | 1,925 | 1,957 | +2.25% | 1,779,200 | 8512億9500万 | +7% | 15.64 | 1.55 |
| 03/12 | 1,900 | 1,920 | 1,887 | 1,914 | +0.68% | 1,117,400 | 8325億9000万 | +5.11% | 15.3 | 1.52 |
| 03/11 | 1,900 | 1,917 | 1,885 | 1,901 | -1.14% | 938,200 | 8269億3500万 | +4.91% | 15.2 | 1.51 |
| 03/10 | 1,938 | 1,955 | 1,914 | 1,923 | +0.37% | 1,048,200 | 8365億500万 | +6.77% | 15.37 | 1.52 |
| 03/09 | 1,891 | 1,930 | 1,887 | 1,916 | +0.16% | 863,000 | 8334億6000万 | +7.1% | 15.32 | 1.52 |
| 03/06 | 1,915 | 1,919 | 1,896 | 1,913 | +0.26% | 1,537,300 | 8321億5500万 | +7.59% | 15.29 | 1.51 |
| 03/05 | 1,886 | 1,918 | 1,885 | 1,908 | +1.22% | 1,595,600 | 8299億8000万 | +7.98% | 15.25 | 1.51 |
| 03/04 | 1,879 | 1,890 | 1,859 | 1,885 | +0.27% | 1,297,400 | 8199億7500万 | +7.22% | 15.07 | 1.49 |
| 03/03 | 1,849 | 1,885 | 1,837 | 1,880 | +3.18% | 2,687,500 | 8178億 | +7.43% | 15.03 | 1.49 |
| 03/02 | 1,831 | 1,831 | 1,803 | 1,822 | +0.55% | 1,453,100 | 7925億7000万 | +4.59% | 14.56 | 1.44 |
| 02/27 | 1,815 | 1,833 | 1,800 | 1,812 | +0.5% | 1,696,200 | 7882億2000万 | +4.38% | 14.48 | 1.43 |
| 02/26 | 1,790 | 1,804 | 1,783 | 1,803 | +0.73% | 1,537,100 | 7843億500万 | +4.28% | 14.41 | 1.43 |
| 02/25 | 1,795 | 1,805 | 1,782 | 1,790 | +1.07% | 2,098,800 | 7786億5000万 | +3.95% | 14.31 | 1.42 |
| 02/24 | 1,795 | 1,795 | 1,767 | 1,771 | -0.95% | 1,188,600 | 7703億8500万 | +3.15% | 14.16 | 1.4 |
| 02/23 | 1,818 | 1,820 | 1,775 | 1,788 | -1.22% | 1,248,600 | 7777億8000万 | +4.5% | 14.29 | 1.42 |
| 02/20 | 1,818 | 1,820 | 1,802 | 1,810 | +0.33% | 862,400 | 7873億5000万 | +6.16% | 14.47 | 1.43 |
| 02/19 | 1,800 | 1,809 | 1,792 | 1,804 | +0.28% | 743,400 | 7847億4000万 | +6.18% | 14.42 | 1.43 |
| 02/18 | 1,791 | 1,802 | 1,780 | 1,799 | +0.9% | 1,120,200 | 7825億6500万 | +6.26% | 14.38 | 1.42 |
| 02/17 | 1,805 | 1,817 | 1,772 | 1,783 | -1.22% | 1,260,100 | 7756億500万 | +5.57% | 14.25 | 1.41 |
| 02/16 | 1,803 | 1,811 | 1,786 | 1,805 | +1.8% | 1,532,500 | 7851億7500万 | +6.99% | 14.43 | 1.43 |
| 02/13 | 1,748 | 1,777 | 1,735 | 1,773 | +1.37% | 1,286,600 | 7712億5500万 | +5.29% | 14.17 | 1.4 |
| 02/12 | 1,727 | 1,755 | 1,706 | 1,749 | -0.23% | 2,214,700 | 7608億1500万 | +3.98% | 13.98 | 1.38 |
| 02/10 | 1,731 | 1,757 | 1,731 | 1,753 | +0.86% | 1,328,200 | 7625億5500万 | +4.28% | 14.01 | 1.39 |
| 02/09 | 1,760 | 1,765 | 1,725 | 1,738 | -0.06% | 1,347,300 | 7560億3000万 | +3.39% | 13.89 | 1.38 |
| 02/06 | 1,743 | 1,753 | 1,728 | 1,739 | -0.06% | 1,123,800 | 7564億6500万 | +3.33% | 13.9 | 1.38 |
| 02/05 | 1,707 | 1,752 | 1,705 | 1,740 | +3.33% | 3,088,600 | 7569億 | +3.26% | 13.91 | 1.38 |
| 02/04 | 1,650 | 1,691 | 1,649 | 1,684 | +3.19% | 1,699,100 | 7325億4000万 | -0.18% | 13.46 | 1.33 |
| 02/03 | 1,627 | 1,639 | 1,621 | 1,632 | +0.62% | 1,677,300 | 7099億2000万 | -3.49% | 13.05 | 1.29 |
| 02/02 | 1,637 | 1,639 | 1,618 | 1,622 | -1.64% | 988,900 | 7055億7000万 | -4.48% | 12.97 | 1.28 |
| 01/30 | 1,650 | 1,678 | 1,648 | 1,649 | +0.43% | 1,168,500 | 7173億1500万 | -3.28% | 13.18 | 1.31 |
| 01/29 | 1,653 | 1,660 | 1,641 | 1,642 | -2.55% | 1,428,000 | 7142億7000万 | -4.03% | 13.13 | 1.3 |
| 01/28 | 1,671 | 1,689 | 1,666 | 1,685 | +0.06% | 899,800 | 7329億7500万 | -1.75% | 13.47 | 1.33 |
| 01/27 | 1,689 | 1,700 | 1,671 | 1,684 | +1.26% | 948,000 | 7325億4000万 | -1.92% | 13.46 | 1.33 |
| 01/26 | 1,664 | 1,675 | 1,649 | 1,663 | -1.71% | 785,500 | 7234億500万 | -3.2% | 13.29 | 1.32 |
| 01/23 | 1,653 | 1,694 | 1,650 | 1,692 | +4% | 1,620,500 | 7360億2000万 | -1.69% | 13.53 | 1.34 |
| 01/22 | 1,616 | 1,631 | 1,611 | 1,627 | +0.12% | 1,216,700 | 7077億4500万 | -5.63% | 13.01 | 1.29 |
| 01/21 | 1,651 | 1,654 | 1,616 | 1,625 | -1.93% | 1,493,900 | 7068億7500万 | -6.02% | 12.99 | 1.29 |
| 01/20 | 1,637 | 1,660 | 1,634 | 1,657 | +1.47% | 992,600 | 7207億9500万 | -4.5% | 13.25 | 1.31 |
| 01/19 | 1,638 | 1,655 | 1,618 | 1,633 | +0.37% | 982,900 | 7103億5500万 | -6.2% | 13.05 | 1.29 |
| 01/16 | 1,631 | 1,638 | 1,606 | 1,627 | -2.34% | 1,912,500 | 7077億4500万 | -6.98% | 13.01 | 1.29 |
| 01/15 | 1,661 | 1,670 | 1,654 | 1,666 | +0.66% | 778,500 | 7247億1000万 | -5.18% | 13.32 | 1.32 |
| 01/14 | 1,675 | 1,695 | 1,653 | 1,655 | -2.07% | 1,427,500 | 7199億2500万 | -6.13% | 13.23 | 1.31 |
| 01/13 | 1,715 | 1,724 | 1,672 | 1,690 | -3.15% | 1,533,600 | 7351億5000万 | -4.47% | 13.51 | 1.34 |
| 01/09 | 1,746 | 1,762 | 1,739 | 1,745 | +0.29% | 770,200 | 7590億7500万 | -1.63% | 13.95 | 1.38 |
| 01/08 | 1,738 | 1,756 | 1,735 | 1,740 | +1.52% | 969,100 | 7569億 | -2.08% | 13.91 | 1.38 |
| 01/07 | 1,703 | 1,720 | 1,700 | 1,714 | -0.12% | 734,800 | 7455億9000万 | -3.71% | 13.7 | 1.36 |
| 01/06 | 1,727 | 1,732 | 1,710 | 1,716 | -2.33% | 1,661,900 | 7464億6000万 | -3.7% | 13.72 | 1.36 |
| 01/05 | 1,775 | 1,791 | 1,742 | 1,757 | -1.4% | 848,300 | 7642億9500万 | -1.57% | 14.04 | 1.39 |
| 2014 |
| 12/30 | 1,804 | 1,809 | 1,778 | 1,782 | -0.72% | 505,800 | 7751億7000万 | -0.17% | 14.24 | 1.41 |
| 12/29 | 1,801 | 1,815 | 1,775 | 1,795 | +0.22% | 1,121,700 | 7808億2500万 | +0.67% | 14.35 | 1.42 |
| 12/26 | 1,784 | 1,802 | 1,783 | 1,791 | +0.06% | 763,000 | 7790億8500万 | +0.67% | 14.32 | 1.42 |
| 12/25 | 1,799 | 1,800 | 1,787 | 1,790 | -0.61% | 477,500 | 7786億5000万 | +0.67% | 14.31 | 1.42 |
| 12/24 | 1,824 | 1,825 | 1,798 | 1,801 | +0.28% | 896,000 | 7834億3500万 | +1.35% | 14.4 | 1.43 |
| 12/22 | 1,810 | 1,816 | 1,790 | 1,796 | -0.06% | 1,131,700 | 7812億6000万 | +1.18% | 14.36 | 1.42 |
| 12/19 | 1,784 | 1,802 | 1,779 | 1,797 | +3.04% | 1,923,700 | 7816億9500万 | +1.18% | 14.36 | 1.42 |
| 12/18 | 1,760 | 1,763 | 1,734 | 1,744 | +0.87% | 1,452,800 | 7586億4000万 | -1.8% | 13.94 | 1.38 |
| 12/17 | 1,723 | 1,739 | 1,708 | 1,729 | +0.52% | 1,408,800 | 7521億1500万 | -2.76% | 13.82 | 1.37 |
| 12/16 | 1,702 | 1,725 | 1,702 | 1,720 | -1.15% | 818,900 | 7482億 | -3.37% | 13.75 | 1.36 |
| 12/15 | 1,725 | 1,754 | 1,722 | 1,740 | -1.02% | 858,700 | 7569億 | -2.41% | 13.91 | 1.38 |
| 12/12 | 1,755 | 1,782 | 1,752 | 1,758 | +0.17% | 1,646,400 | 7647億3000万 | -1.46% | 14.05 | 1.39 |
| 12/11 | 1,749 | 1,759 | 1,737 | 1,755 | -1.24% | 996,900 | 7634億2500万 | -1.63% | 14.03 | 1.39 |
| 12/10 | 1,792 | 1,805 | 1,768 | 1,777 | -2.04% | 1,238,700 | 7729億9500万 | -0.45% | 14.2 | 1.41 |
| 12/09 | 1,824 | 1,831 | 1,810 | 1,814 | -0.66% | 652,100 | 7890億9000万 | +1.8% | 14.5 | 1.44 |
| 12/08 | 1,827 | 1,837 | 1,811 | 1,826 | +0.11% | 1,103,400 | 7943億1000万 | +2.58% | 14.6 | 1.45 |
| 12/05 | 1,814 | 1,849 | 1,812 | 1,824 | +0.5% | 1,542,800 | 7934億4000万 | +2.82% | 14.58 | 1.44 |
| 12/04 | 1,827 | 1,838 | 1,806 | 1,815 | +0.5% | 939,800 | 7895億2500万 | +2.72% | 14.51 | 1.44 |
| 12/03 | 1,837 | 1,845 | 1,803 | 1,806 | -0.66% | 938,600 | 7856億1000万 | +2.61% | 14.44 | 1.43 |
| 12/02 | 1,801 | 1,826 | 1,800 | 1,818 | -0.55% | 910,200 | 7908億3000万 | +3.71% | 14.53 | 1.44 |
| 12/01 | 1,820 | 1,838 | 1,811 | 1,828 | +1.5% | 1,223,300 | 7951億8000万 | +4.76% | 14.61 | 1.45 |
| 11/28 | 1,788 | 1,804 | 1,780 | 1,801 | +1.46% | 949,100 | 7834億3500万 | +3.68% | 14.4 | 1.43 |
| 11/27 | 1,783 | 1,802 | 1,774 | 1,775 | -0.5% | 1,226,800 | 7721億2500万 | +2.6% | 14.19 | 1.41 |
| 11/26 | 1,765 | 1,788 | 1,760 | 1,784 | +1.54% | 1,139,900 | 7760億4000万 | +3.54% | 14.26 | 1.41 |
| 11/25 | 1,748 | 1,760 | 1,739 | 1,757 | +1.74% | 1,420,600 | 7642億9500万 | +2.39% | 14.04 | 1.39 |
| 11/21 | 1,709 | 1,728 | 1,700 | 1,727 | +1.05% | 1,697,900 | 7512億4500万 | +1.05% | 13.8 | 1.37 |
| 11/20 | 1,746 | 1,749 | 1,700 | 1,709 | -2.4% | 1,897,500 | 7434億1500万 | +0.29% | 13.66 | 1.35 |
| 11/19 | 1,781 | 1,787 | 1,750 | 1,751 | -1.35% | 1,031,100 | 7616億8500万 | +2.88% | 14 | 1.39 |
| 11/18 | 1,780 | 1,784 | 1,759 | 1,775 | +1.6% | 809,000 | 7721億2500万 | +4.53% | 14.19 | 1.41 |
| 11/17 | 1,800 | 1,805 | 1,739 | 1,747 | -3.91% | 864,600 | 7599億4500万 | +3.13% | 13.96 | 1.38 |
| 11/14 | 1,838 | 1,838 | 1,803 | 1,818 | +0.5% | 876,100 | 7908億3000万 | +7.45% | 14.53 | 1.44 |
| 11/13 | 1,783 | 1,818 | 1,781 | 1,809 | +1.57% | 882,500 | 7869億1500万 | +7.23% | 14.46 | 1.43 |
| 11/12 | 1,798 | 1,814 | 1,777 | 1,781 | -0.56% | 731,200 | 7747億3500万 | +5.82% | 14.24 | 1.41 |
| 11/11 | 1,790 | 1,804 | 1,780 | 1,791 | +0.28% | 752,700 | 7790億8500万 | +6.61% | 14.32 | 1.42 |
| 11/10 | 1,755 | 1,788 | 1,752 | 1,786 | +0.39% | 634,700 | 7769億1000万 | +6.5% | 14.28 | 1.41 |
| 11/07 | 1,770 | 1,790 | 1,759 | 1,779 | +1.31% | 1,519,700 | 7738億6500万 | +6.27% | 14.22 | 1.41 |
| 11/06 | 1,769 | 1,783 | 1,742 | 1,756 | -0.51% | 1,410,500 | 7638億6000万 | +5.02% | 14.04 | 1.39 |
| 11/05 | 1,788 | 1,805 | 1,748 | 1,765 | +2.62% | 2,436,500 | 7677億7500万 | +5.5% | 14.11 | 1.4 |
| 11/04 | 1,852 | 1,857 | 1,716 | 1,720 | -1.6% | 3,524,200 | 7482億 | +2.75% | 13.75 | 1.36 |
| 10/31 | 1,689 | 1,762 | 1,679 | 1,748 | +4.8% | 2,162,300 | 7603億8000万 | +4.3% | 13.97 | 1.38 |
