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 | 1,840 | 1,865 | 1,823 | 1,827 | +0.55% | 146,700 | 986億5472万 | +2.53% | 9.02 | 1.78 |
03/30 | 1,778 | 1,819 | 1,778 | 1,817 | +1.23% | 90,900 | 981億1473万 | +2.25% | 8.97 | 1.77 |
03/27 | 1,790 | 1,829 | 1,755 | 1,795 | -2.76% | 126,500 | 969億2677万 | +1.3% | 8.86 | 1.75 |
03/26 | 1,846 | 1,853 | 1,821 | 1,846 | -0.27% | 131,800 | 996億8068万 | +4.41% | 9.11 | 1.8 |
03/25 | 1,867 | 1,885 | 1,842 | 1,851 | -0.86% | 125,800 | 999億5067万 | +5.11% | 9.14 | 1.81 |
03/24 | 1,827 | 1,875 | 1,810 | 1,867 | +1.52% | 174,400 | 1008億1464万 | +6.44% | 9.22 | 1.82 |
03/23 | 1,818 | 1,854 | 1,810 | 1,839 | +1.77% | 201,900 | 993億269万 | +5.33% | 9.08 | 1.8 |
03/20 | 1,797 | 1,820 | 1,783 | 1,807 | +0.06% | 438,500 | 975億7475万 | +3.91% | 8.92 | 1.76 |
03/19 | 1,797 | 1,824 | 1,770 | 1,806 | -0.5% | 130,900 | 975億2075万 | +4.21% | 8.92 | 1.76 |
03/18 | 1,801 | 1,823 | 1,794 | 1,815 | 0% | 131,000 | 980億674万 | +5.16% | 8.96 | 1.77 |
03/17 | 1,801 | 1,835 | 1,788 | 1,815 | +1.06% | 157,400 | 980億674万 | +5.52% | 8.96 | 1.77 |
03/16 | 1,792 | 1,808 | 1,775 | 1,796 | -0.44% | 86,800 | 969億8077万 | +4.78% | 8.87 | 1.75 |
03/13 | 1,810 | 1,820 | 1,796 | 1,804 | +0.45% | 207,700 | 974億1276万 | +5.56% | 8.91 | 1.76 |
03/12 | 1,796 | 1,807 | 1,773 | 1,796 | +0.73% | 80,800 | 969億8077万 | +5.52% | 8.87 | 1.75 |
03/11 | 1,748 | 1,800 | 1,748 | 1,783 | +0.85% | 97,200 | 962億7879万 | +5.13% | 8.8 | 1.74 |
03/10 | 1,770 | 1,810 | 1,756 | 1,768 | 0% | 158,300 | 954億6882万 | +4.55% | 8.73 | 1.73 |
03/09 | 1,808 | 1,813 | 1,751 | 1,768 | -2.21% | 183,900 | 954億6882万 | +4.8% | 8.73 | 1.73 |
03/06 | 1,750 | 1,810 | 1,745 | 1,808 | +3.31% | 351,700 | 976億2875万 | +7.56% | 8.93 | 1.77 |
03/05 | 1,709 | 1,750 | 1,705 | 1,750 | +2.7% | 245,300 | 944億9685万 | +4.48% | 8.64 | 1.71 |
03/04 | 1,681 | 1,713 | 1,679 | 1,704 | +1.01% | 105,700 | 920億1294万 | +1.97% | 8.41 | 1.66 |
03/03 | 1,704 | 1,712 | 1,680 | 1,687 | -0.82% | 101,200 | 910億9497万 | +1.02% | 8.33 | 1.65 |
03/02 | 1,704 | 1,718 | 1,696 | 1,701 | -0.18% | 106,300 | 918億5094万 | +1.98% | 8.4 | 1.66 |
02/27 | 1,696 | 1,713 | 1,675 | 1,704 | -0.06% | 167,100 | 920億1294万 | +2.22% | 8.41 | 1.66 |
02/26 | 1,695 | 1,713 | 1,685 | 1,705 | +0.53% | 100,600 | 920億6693万 | +2.4% | 8.42 | 1.66 |
02/25 | 1,701 | 1,720 | 1,689 | 1,696 | -0.29% | 152,800 | 915億8095万 | +1.98% | 8.37 | 1.66 |
02/24 | 1,700 | 1,710 | 1,695 | 1,701 | +0.24% | 168,000 | 918億5094万 | +2.41% | 8.4 | 1.66 |
02/23 | 1,681 | 1,700 | 1,674 | 1,697 | +0.77% | 170,700 | 916億3495万 | +2.29% | 8.38 | 1.66 |
02/20 | 1,680 | 1,685 | 1,675 | 1,684 | +0.24% | 174,100 | 909億3297万 | +1.69% | 8.31 | 1.64 |
02/19 | 1,650 | 1,680 | 1,650 | 1,680 | +0.42% | 140,900 | 907億1698万 | +1.57% | 8.29 | 1.64 |
02/18 | 1,666 | 1,678 | 1,653 | 1,673 | +0.72% | 120,200 | 903億3899万 | +1.33% | 8.26 | 1.63 |
02/17 | 1,663 | 1,667 | 1,650 | 1,661 | +0.12% | 57,000 | 896億9101万 | +0.67% | 8.2 | 1.62 |
02/16 | 1,646 | 1,675 | 1,646 | 1,659 | +0.24% | 74,100 | 895億8302万 | +0.61% | 8.19 | 1.62 |
02/13 | 1,652 | 1,667 | 1,637 | 1,655 | +0.18% | 93,500 | 893億6702万 | +0.49% | 8.17 | 1.62 |
02/12 | 1,665 | 1,680 | 1,647 | 1,652 | -0.54% | 117,900 | 892億503万 | +0.55% | 8.16 | 1.61 |
02/10 | 1,642 | 1,675 | 1,642 | 1,661 | -0.18% | 85,600 | 896億9101万 | +1.34% | 8.2 | 1.62 |
02/09 | 1,637 | 1,670 | 1,637 | 1,664 | +0.24% | 96,400 | 898億5301万 | +1.71% | 8.21 | 1.62 |
02/06 | 1,650 | 1,665 | 1,643 | 1,660 | +1.65% | 61,200 | 896億3702万 | +1.72% | 8.19 | 1.62 |
02/05 | 1,660 | 1,663 | 1,621 | 1,633 | -0.55% | 50,900 | 881億7906万 | +0.18% | 8.06 | 1.59 |
02/04 | 1,665 | 1,670 | 1,632 | 1,642 | -1.08% | 87,700 | 886億6505万 | +0.86% | 8.11 | 1.6 |
02/03 | 1,668 | 1,668 | 1,644 | 1,660 | +0.06% | 100,500 | 896億3702万 | +2.03% | 8.19 | 1.62 |
02/02 | 1,635 | 1,659 | 1,617 | 1,659 | +1.28% | 101,300 | 895億8302万 | +2.16% | 8.19 | 1.62 |
01/30 | 1,635 | 1,674 | 1,621 | 1,638 | -0.12% | 142,100 | 884億4905万 | +0.99% | 8.09 | 1.6 |
01/29 | 1,664 | 1,665 | 1,632 | 1,640 | -1.26% | 71,000 | 885億5705万 | +1.23% | 8.1 | 1.6 |
01/28 | 1,669 | 1,670 | 1,654 | 1,661 | -0.42% | 106,200 | 896億9101万 | +2.78% | 8.2 | 1.62 |
01/27 | 1,650 | 1,670 | 1,643 | 1,668 | +1.09% | 147,800 | 900億6900万 | +3.54% | 8.23 | 1.63 |
01/26 | 1,627 | 1,650 | 1,610 | 1,650 | -0.78% | 67,000 | 890億9703万 | +2.87% | 8.15 | 1.61 |
01/23 | 1,664 | 1,667 | 1,652 | 1,663 | +0.18% | 120,100 | 897億9901万 | +3.94% | 8.21 | 1.62 |
01/22 | 1,658 | 1,665 | 1,641 | 1,660 | +0.55% | 69,500 | 896億3702万 | +4.01% | 8.19 | 1.62 |
01/21 | 1,659 | 1,660 | 1,650 | 1,651 | -0.42% | 84,500 | 891億5103万 | +3.71% | 8.15 | 1.61 |
01/20 | 1,640 | 1,658 | 1,622 | 1,658 | +1.34% | 145,400 | 895億2902万 | +4.41% | 8.18 | 1.62 |
01/19 | 1,648 | 1,648 | 1,626 | 1,636 | +0.93% | 52,400 | 883億4106万 | +3.22% | 8.08 | 1.6 |
01/16 | 1,638 | 1,638 | 1,604 | 1,621 | -0.92% | 58,000 | 875億3109万 | +2.34% | 8 | 1.58 |
01/15 | 1,600 | 1,641 | 1,600 | 1,636 | +1.74% | 78,200 | 883億4106万 | +3.28% | 8.08 | 1.6 |
01/14 | 1,632 | 1,642 | 1,602 | 1,608 | -2.31% | 91,500 | 868億2911万 | +1.52% | 7.94 | 1.57 |
01/13 | 1,647 | 1,654 | 1,615 | 1,646 | -0.06% | 122,500 | 888億8104万 | +3.85% | 8.13 | 1.61 |
01/09 | 1,623 | 1,648 | 1,604 | 1,647 | +3.07% | 154,900 | 889億3504万 | +3.91% | 8.13 | 1.61 |
01/08 | 1,578 | 1,608 | 1,573 | 1,598 | +3.03% | 79,000 | 862億8913万 | +0.95% | 7.89 | 1.56 |
01/07 | 1,535 | 1,562 | 1,535 | 1,551 | -0.19% | 48,000 | 837億5121万 | -1.9% | 7.66 | 1.51 |
01/06 | 1,561 | 1,578 | 1,549 | 1,554 | -1.89% | 68,000 | 839億1321万 | -1.71% | 7.67 | 1.52 |
01/05 | 1,583 | 1,601 | 1,565 | 1,584 | -0.13% | 30,500 | 855億3315万 | +0.19% | 7.82 | 1.55 |
2014 |
12/30 | 1,599 | 1,605 | 1,582 | 1,586 | -0.13% | 68,800 | 856億4115万 | +0.32% | 7.83 | 1.55 |
12/29 | 1,620 | 1,620 | 1,555 | 1,588 | -1.12% | 60,100 | 857億4914万 | +0.44% | 7.84 | 1.55 |
12/26 | 1,603 | 1,624 | 1,591 | 1,606 | +0.56% | 81,800 | 867億2111万 | +1.65% | 7.93 | 1.57 |
12/25 | 1,598 | 1,612 | 1,587 | 1,597 | -0.06% | 118,300 | 862億3513万 | +1.14% | 7.88 | 1.56 |
12/24 | 1,590 | 1,603 | 1,576 | 1,598 | +0.13% | 95,000 | 862億8913万 | +1.27% | 7.89 | 1.56 |
12/22 | 1,589 | 1,598 | 1,569 | 1,596 | 0% | 97,300 | 861億8113万 | +1.33% | 7.88 | 1.56 |
12/19 | 1,560 | 1,615 | 1,550 | 1,596 | +4.11% | 174,100 | 861億8113万 | +1.27% | 7.88 | 1.56 |
12/18 | 1,538 | 1,564 | 1,531 | 1,533 | -0.26% | 102,500 | 827億7924万 | -2.79% | 7.57 | 1.5 |
12/17 | 1,500 | 1,547 | 1,500 | 1,537 | +2.19% | 144,200 | 829億9524万 | -2.78% | 7.59 | 1.5 |
12/16 | 1,530 | 1,545 | 1,490 | 1,504 | -2.21% | 111,900 | 812億1330万 | -5.17% | 7.42 | 1.47 |
12/15 | 1,540 | 1,562 | 1,537 | 1,538 | -2.16% | 93,500 | 830億4923万 | -3.33% | 7.59 | 1.5 |
12/12 | 1,545 | 1,573 | 1,545 | 1,572 | +1.35% | 125,100 | 848億8517万 | -1.44% | 7.76 | 1.53 |
12/11 | 1,541 | 1,566 | 1,532 | 1,551 | -0.77% | 84,200 | 837億5121万 | -2.82% | 7.66 | 1.51 |
12/10 | 1,550 | 1,574 | 1,550 | 1,563 | -0.51% | 106,000 | 843億9919万 | -2.37% | 7.72 | 1.53 |
12/09 | 1,602 | 1,605 | 1,562 | 1,571 | -2.72% | 116,300 | 848億3118万 | -2.12% | 7.76 | 1.53 |
12/08 | 1,631 | 1,648 | 1,603 | 1,615 | -0.25% | 133,700 | 872億710万 | +0.37% | 7.97 | 1.58 |
12/05 | 1,635 | 1,639 | 1,610 | 1,619 | -1.64% | 104,700 | 874億2309万 | +0.62% | 7.99 | 1.58 |
12/04 | 1,639 | 1,659 | 1,621 | 1,646 | +0.43% | 239,400 | 888億8104万 | +2.24% | 8.13 | 1.61 |
12/03 | 1,635 | 1,660 | 1,626 | 1,639 | +0.8% | 204,000 | 885億305万 | +1.86% | 8.09 | 1.6 |
12/02 | 1,590 | 1,626 | 1,589 | 1,626 | +1.37% | 123,000 | 878億108万 | +1.12% | 8.03 | 1.59 |
12/01 | 1,569 | 1,604 | 1,565 | 1,604 | +3.55% | 99,100 | 866億1312万 | -0.31% | 7.92 | 1.57 |
11/28 | 1,544 | 1,571 | 1,544 | 1,549 | +0.52% | 104,700 | 836億4321万 | -3.79% | 7.65 | 1.51 |
11/27 | 1,570 | 1,583 | 1,540 | 1,541 | -1.85% | 94,600 | 832億1123万 | -4.35% | 7.61 | 1.5 |
11/26 | 1,589 | 1,590 | 1,560 | 1,570 | -0.25% | 143,000 | 847億7718万 | -2.67% | 7.75 | 1.53 |
11/25 | 1,583 | 1,595 | 1,569 | 1,574 | -0.57% | 104,400 | 849億9317万 | -2.6% | 7.77 | 1.54 |
11/21 | 1,560 | 1,586 | 1,541 | 1,583 | +0.7% | 89,500 | 854億7915万 | -1.98% | 7.81 | 1.55 |
11/20 | 1,579 | 1,597 | 1,570 | 1,572 | -0.44% | 81,700 | 848億8517万 | -2.6% | 7.76 | 1.53 |
11/19 | 1,580 | 1,597 | 1,575 | 1,579 | +0.38% | 88,000 | 852億6316万 | -2.11% | 7.79 | 1.54 |
11/18 | 1,550 | 1,576 | 1,546 | 1,573 | +3.01% | 89,000 | 849億3917万 | -2.36% | 7.77 | 1.54 |
11/17 | 1,592 | 1,600 | 1,521 | 1,527 | -4.92% | 233,300 | 824億5525万 | -5.21% | 7.54 | 1.49 |
11/14 | 1,641 | 1,641 | 1,581 | 1,606 | -1.35% | 198,100 | 867億2111万 | -0.43% | 7.93 | 1.57 |
11/13 | 1,648 | 1,648 | 1,612 | 1,628 | -0.85% | 92,800 | 879億907万 | +0.87% | 8.04 | 1.59 |
11/12 | 1,658 | 1,661 | 1,626 | 1,642 | -0.55% | 179,900 | 886億6505万 | +1.99% | 8.11 | 1.6 |
11/11 | 1,637 | 1,652 | 1,625 | 1,651 | +0.86% | 122,100 | 891億5103万 | +2.87% | 8.15 | 1.61 |
11/10 | 1,630 | 1,646 | 1,623 | 1,637 | +0.68% | 98,000 | 883億9506万 | +2.31% | 8.08 | 1.6 |
11/07 | 1,605 | 1,654 | 1,605 | 1,626 | +0.56% | 95,500 | 878億108万 | +1.94% | 8.03 | 1.59 |
11/06 | 1,670 | 1,670 | 1,612 | 1,617 | -3.12% | 146,000 | 873億1509万 | +1.44% | 7.98 | 1.58 |
11/05 | 1,632 | 1,672 | 1,627 | 1,669 | -0.18% | 208,300 | 901億2300万 | +4.64% | 8.24 | 1.63 |
11/04 | 1,669 | 1,687 | 1,625 | 1,672 | +1.03% | 812,900 | 902億8499万 | +5.03% | 8.25 | 1.63 |
10/31 | 1,660 | 1,669 | 1,620 | 1,655 | +1.47% | 551,600 | 893億6702万 | +4.15% | 8.17 | 1.62 |