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 | 2,030 | 2,058 | 2,003 | 2,005 | +0.3% | 338,500 | 2176億64万 | +5.25% | 19.76 | 0.71 |
| 03/30 | 1,977 | 2,005 | 1,973 | 1,999 | +2.15% | 175,000 | 2169億4947万 | +5.43% | 19.7 | 0.71 |
| 03/27 | 1,959 | 1,995 | 1,941 | 1,957 | -0.86% | 317,800 | 2123億9125万 | +3.71% | 19.29 | 0.7 |
| 03/26 | 1,993 | 1,994 | 1,957 | 1,974 | -0.95% | 185,600 | 2142億3624万 | +5% | 19.46 | 0.7 |
| 03/25 | 2,013 | 2,030 | 1,978 | 1,993 | -0.99% | 263,600 | 2162億9829万 | +6.52% | 19.64 | 0.71 |
| 03/24 | 2,025 | 2,033 | 2,001 | 2,013 | -1.08% | 259,500 | 2184億6887万 | +8.11% | 19.84 | 0.72 |
| 03/23 | 2,019 | 2,035 | 2,010 | 2,035 | +1.45% | 233,200 | 2208億5651万 | +10.06% | 20.06 | 0.72 |
| 03/20 | 2,064 | 2,080 | 1,990 | 2,006 | -3.97% | 575,800 | 2177億917万 | +9.26% | 19.77 | 0.71 |
| 03/19 | 2,074 | 2,126 | 2,054 | 2,089 | -0.85% | 430,300 | 2267億1708万 | +14.59% | 20.59 | 0.74 |
| 03/18 | 1,911 | 2,114 | 1,904 | 2,107 | +11.36% | 925,800 | 2286億7060万 | +16.54% | 20.77 | 0.75 |
| 03/17 | 1,893 | 1,910 | 1,877 | 1,892 | +0.21% | 204,000 | 2053億3686万 | +5.64% | 18.65 | 0.67 |
| 03/16 | 1,840 | 1,894 | 1,838 | 1,888 | +1.83% | 321,400 | 2049億275万 | +5.95% | 18.61 | 0.67 |
| 03/13 | 1,839 | 1,860 | 1,828 | 1,854 | +2.09% | 298,600 | 2012億1276万 | +4.51% | 18.27 | 0.66 |
| 03/12 | 1,816 | 1,828 | 1,804 | 1,816 | +0.5% | 129,700 | 1970億8866万 | +2.77% | 17.9 | 0.65 |
| 03/11 | 1,805 | 1,817 | 1,786 | 1,807 | +0.17% | 148,000 | 1961億1190万 | +2.21% | 17.81 | 0.64 |
| 03/10 | 1,803 | 1,816 | 1,785 | 1,804 | +0.78% | 237,400 | 1957億8631万 | +2.04% | 17.78 | 0.64 |
| 03/09 | 1,778 | 1,795 | 1,772 | 1,790 | -0.17% | 158,300 | 1942億6691万 | +1.24% | 17.64 | 0.64 |
| 03/06 | 1,797 | 1,800 | 1,771 | 1,793 | -0.22% | 286,000 | 1945億9249万 | +1.3% | 17.67 | 0.64 |
| 03/05 | 1,795 | 1,805 | 1,792 | 1,797 | -1.16% | 240,700 | 1950億2661万 | +1.47% | 17.71 | 0.64 |
| 03/04 | 1,819 | 1,824 | 1,789 | 1,818 | +0.11% | 212,300 | 1973億572万 | +2.48% | 17.92 | 0.65 |
| 03/03 | 1,830 | 1,831 | 1,790 | 1,816 | -0.16% | 189,100 | 1970億8866万 | +2.25% | 17.9 | 0.65 |
| 03/02 | 1,833 | 1,840 | 1,802 | 1,819 | -1.52% | 292,400 | 1974億1425万 | +2.36% | 17.93 | 0.65 |
| 02/27 | 1,848 | 1,868 | 1,838 | 1,847 | -0.75% | 361,700 | 2004億5306万 | +3.82% | 18.2 | 0.66 |
| 02/26 | 1,830 | 1,864 | 1,822 | 1,861 | +1.53% | 260,300 | 2019億7246万 | +4.67% | 18.34 | 0.66 |
| 02/25 | 1,800 | 1,833 | 1,786 | 1,833 | +2.12% | 284,600 | 1989億3365万 | +3.15% | 18.07 | 0.65 |
| 02/24 | 1,785 | 1,796 | 1,775 | 1,795 | +1.24% | 208,200 | 1948億955万 | +1.01% | 17.69 | 0.64 |
| 02/23 | 1,780 | 1,783 | 1,757 | 1,773 | 0% | 219,400 | 1924億2191万 | -0.23% | 17.48 | 0.63 |
| 02/20 | 1,763 | 1,775 | 1,746 | 1,773 | +0.51% | 201,700 | 1924億2191万 | -0.23% | 17.48 | 0.63 |
| 02/19 | 1,745 | 1,766 | 1,727 | 1,764 | +0.86% | 282,000 | 1914億4515万 | -0.84% | 17.39 | 0.63 |
| 02/18 | 1,724 | 1,754 | 1,715 | 1,749 | +2.22% | 281,600 | 1898億1722万 | -1.74% | 17.24 | 0.62 |
| 02/17 | 1,707 | 1,726 | 1,696 | 1,711 | +0.77% | 249,100 | 1856億9311万 | -4.04% | 16.86 | 0.61 |
| 02/16 | 1,700 | 1,712 | 1,688 | 1,698 | +0.77% | 224,300 | 1842億8224万 | -5.03% | 16.74 | 0.6 |
| 02/13 | 1,720 | 1,725 | 1,683 | 1,685 | -1.58% | 322,900 | 1828億7136万 | -5.97% | 16.61 | 0.6 |
| 02/12 | 1,700 | 1,724 | 1,700 | 1,712 | +1.36% | 346,800 | 1858億164万 | -4.73% | 16.87 | 0.61 |
| 02/10 | 1,665 | 1,699 | 1,661 | 1,689 | +1.99% | 359,400 | 1833億548万 | -6.22% | 16.65 | 0.6 |
| 02/09 | 1,683 | 1,687 | 1,645 | 1,656 | -1.43% | 540,900 | 1797億2402万 | -8.46% | 16.32 | 0.59 |
| 02/06 | 1,702 | 1,718 | 1,655 | 1,680 | -0.53% | 590,800 | 1823億2872万 | -7.64% | 16.56 | 0.6 |
| 02/05 | 1,755 | 1,773 | 1,681 | 1,689 | -8.36% | 961,700 | 1833億548万 | -7.6% | 16.65 | 0.6 |
| 02/04 | 1,825 | 1,880 | 1,816 | 1,843 | +2.62% | 252,600 | 2000億1894万 | +0.33% | 18.17 | 0.66 |
| 02/03 | 1,821 | 1,827 | 1,789 | 1,796 | -0.99% | 149,400 | 1949億1808万 | -2.39% | 17.7 | 0.64 |
| 02/02 | 1,820 | 1,829 | 1,803 | 1,814 | -1.63% | 179,000 | 1968億7160万 | -1.63% | 17.88 | 0.65 |
| 01/30 | 1,843 | 1,856 | 1,835 | 1,844 | +1.21% | 104,200 | 2001億2747万 | -0.22% | 18.18 | 0.66 |
| 01/29 | 1,849 | 1,856 | 1,814 | 1,822 | -2.15% | 185,700 | 1977億3983万 | -1.57% | 17.96 | 0.65 |
| 01/28 | 1,880 | 1,880 | 1,854 | 1,862 | -0.96% | 217,000 | 2020億8099万 | +0.49% | 18.35 | 0.66 |
| 01/27 | 1,861 | 1,881 | 1,860 | 1,880 | +2.17% | 139,500 | 2040億3452万 | +1.51% | 18.53 | 0.67 |
| 01/26 | 1,840 | 1,849 | 1,829 | 1,840 | -1.23% | 104,300 | 1996億9336万 | -0.59% | 18.14 | 0.65 |
| 01/23 | 1,841 | 1,868 | 1,837 | 1,863 | +2.08% | 231,600 | 2021億8952万 | +0.65% | 18.36 | 0.66 |
| 01/22 | 1,824 | 1,831 | 1,807 | 1,825 | +0.11% | 86,900 | 1980億6542万 | -1.4% | 17.99 | 0.65 |
| 01/21 | 1,835 | 1,849 | 1,812 | 1,823 | -0.6% | 168,700 | 1978億4836万 | -1.62% | 17.97 | 0.65 |
| 01/20 | 1,793 | 1,841 | 1,784 | 1,834 | +2.46% | 231,300 | 1990億4218万 | -1.19% | 18.08 | 0.65 |
| 01/19 | 1,798 | 1,804 | 1,774 | 1,790 | +0.06% | 163,200 | 1942億6691万 | -3.82% | 17.64 | 0.64 |
| 01/16 | 1,784 | 1,810 | 1,757 | 1,789 | -1.16% | 162,000 | 1941億5838万 | -4.28% | 17.63 | 0.64 |
| 01/15 | 1,812 | 1,831 | 1,786 | 1,810 | +0.11% | 231,700 | 1964億3749万 | -3.62% | 17.84 | 0.64 |
| 01/14 | 1,809 | 1,831 | 1,795 | 1,808 | -0.39% | 130,300 | 1962億2043万 | -4.08% | 17.82 | 0.64 |
| 01/13 | 1,804 | 1,839 | 1,786 | 1,815 | -0.44% | 106,700 | 1969億8013万 | -4.02% | 17.89 | 0.65 |
| 01/09 | 1,805 | 1,825 | 1,803 | 1,823 | +1.05% | 133,000 | 1978億4836万 | -3.9% | 17.97 | 0.65 |
| 01/08 | 1,815 | 1,825 | 1,800 | 1,804 | -0.17% | 115,400 | 1957億8631万 | -5.1% | 17.78 | 0.64 |
| 01/07 | 1,790 | 1,818 | 1,790 | 1,807 | -0.28% | 90,100 | 1961億1190万 | -5.29% | 17.81 | 0.64 |
| 01/06 | 1,854 | 1,866 | 1,811 | 1,812 | -3.87% | 187,100 | 1966億5454万 | -5.18% | 17.86 | 0.64 |
| 01/05 | 1,900 | 1,908 | 1,867 | 1,885 | -1.05% | 188,800 | 2045億7716万 | -1.62% | 18.58 | 0.67 |
| 2014 |
| 12/30 | 1,914 | 1,920 | 1,895 | 1,905 | -0.37% | 110,400 | 2067億4774万 | -0.63% | 18.78 | 0.68 |
| 12/29 | 1,924 | 1,933 | 1,890 | 1,912 | -0.62% | 167,000 | 2075億744万 | -0.26% | 18.85 | 0.68 |
| 12/26 | 1,895 | 1,928 | 1,895 | 1,924 | +0.84% | 230,100 | 2088億979万 | +0.31% | 18.96 | 0.68 |
| 12/25 | 1,912 | 1,917 | 1,891 | 1,908 | 0% | 154,400 | 2070億7333万 | -0.57% | 18.81 | 0.68 |
| 12/24 | 1,920 | 1,922 | 1,902 | 1,908 | +0.37% | 109,200 | 2070億7333万 | -0.68% | 18.81 | 0.68 |
| 12/22 | 1,910 | 1,913 | 1,889 | 1,901 | -0.78% | 105,300 | 2063億1362万 | -1.14% | 18.74 | 0.68 |
| 12/19 | 1,910 | 1,923 | 1,888 | 1,916 | +1.54% | 125,400 | 2079億4156万 | -0.57% | 18.89 | 0.68 |
| 12/18 | 1,890 | 1,905 | 1,884 | 1,887 | +2.5% | 123,600 | 2047億9422万 | -2.13% | 18.6 | 0.67 |
| 12/17 | 1,844 | 1,886 | 1,830 | 1,841 | -0.49% | 140,900 | 1998億188万 | -4.51% | 18.15 | 0.66 |
| 12/16 | 1,811 | 1,855 | 1,810 | 1,850 | +0.65% | 186,800 | 2007億7865万 | -4.15% | 18.23 | 0.66 |
| 12/15 | 1,831 | 1,849 | 1,812 | 1,838 | -1.29% | 231,200 | 1994億7630万 | -4.77% | 18.12 | 0.65 |
| 12/12 | 1,848 | 1,885 | 1,848 | 1,862 | -0.16% | 314,000 | 2020億8099万 | -3.52% | 18.35 | 0.66 |
| 12/11 | 1,880 | 1,890 | 1,826 | 1,865 | -2.3% | 640,800 | 2024億658万 | -3.27% | 18.38 | 0.66 |
| 12/10 | 1,950 | 1,950 | 1,900 | 1,909 | -2.4% | 229,800 | 2071億8186万 | -0.99% | 18.82 | 0.68 |
| 12/09 | 1,975 | 2,000 | 1,955 | 1,956 | -2.25% | 187,900 | 2122億8272万 | +1.66% | 19.28 | 0.7 |
| 12/08 | 1,988 | 2,011 | 1,983 | 2,001 | +0.5% | 322,600 | 2171億6652万 | +4.44% | 19.72 | 0.71 |
| 12/05 | 1,980 | 1,993 | 1,970 | 1,991 | -0.15% | 139,200 | 2160億8123万 | +4.62% | 19.62 | 0.71 |
| 12/04 | 1,980 | 2,006 | 1,980 | 1,994 | +1.17% | 193,400 | 2164億682万 | +5.56% | 19.65 | 0.71 |
| 12/03 | 1,950 | 1,977 | 1,949 | 1,971 | +1.39% | 169,500 | 2139億1065万 | +5.18% | 19.43 | 0.7 |
| 12/02 | 1,927 | 1,954 | 1,921 | 1,944 | -0.05% | 173,700 | 2109億8037万 | +4.46% | 19.16 | 0.69 |
| 12/01 | 1,946 | 1,974 | 1,930 | 1,945 | -0.66% | 151,800 | 2110億8890万 | +5.31% | 19.17 | 0.69 |
| 11/28 | 1,920 | 1,966 | 1,911 | 1,958 | +3% | 254,300 | 2124億9978万 | +6.82% | 19.3 | 0.7 |
| 11/27 | 1,915 | 1,924 | 1,898 | 1,901 | -1.3% | 90,100 | 2063億1362万 | +4.57% | 18.74 | 0.68 |
| 11/26 | 1,914 | 1,936 | 1,913 | 1,926 | +0.26% | 93,300 | 2090億2685万 | +6.76% | 18.98 | 0.69 |
| 11/25 | 1,914 | 1,928 | 1,898 | 1,921 | +0.79% | 195,200 | 2084億8420万 | +7.32% | 18.93 | 0.68 |
| 11/21 | 1,917 | 1,935 | 1,878 | 1,906 | -1.65% | 317,100 | 2068億5627万 | +7.38% | 18.79 | 0.68 |
| 11/20 | 1,955 | 1,963 | 1,931 | 1,938 | +0.1% | 212,300 | 2103億2920万 | +10.05% | 19.1 | 0.69 |
| 11/19 | 1,951 | 1,963 | 1,925 | 1,936 | -0.87% | 287,900 | 2101億1214万 | +10.76% | 19.08 | 0.69 |
| 11/18 | 1,956 | 1,987 | 1,945 | 1,953 | -0.15% | 307,800 | 2119億5713万 | +12.56% | 19.25 | 0.7 |
| 11/17 | 1,986 | 2,010 | 1,951 | 1,956 | -2.2% | 525,800 | 2122億8272万 | +13.46% | 19.28 | 0.7 |
| 11/14 | 1,986 | 2,000 | 1,963 | 2,000 | +2.25% | 345,100 | 2170億5800万 | +16.75% | 19.71 | 0.71 |
| 11/13 | 1,899 | 1,959 | 1,890 | 1,956 | +3.44% | 276,500 | 2122億8272万 | +14.99% | 19.28 | 0.7 |
| 11/12 | 1,900 | 1,927 | 1,886 | 1,891 | +0.48% | 272,100 | 2052億2833万 | +11.83% | 18.64 | 0.67 |
| 11/11 | 1,858 | 1,890 | 1,851 | 1,882 | +1.78% | 193,300 | 2042億5157万 | +11.69% | 18.55 | 0.67 |
| 11/10 | 1,837 | 1,860 | 1,836 | 1,849 | +0.43% | 124,700 | 2006億7012万 | +10.19% | 18.22 | 0.66 |
| 11/07 | 1,833 | 1,847 | 1,816 | 1,841 | +1.54% | 184,900 | 1998億188万 | +10.04% | 18.15 | 0.66 |
| 11/06 | 1,857 | 1,858 | 1,808 | 1,813 | -2.42% | 286,200 | 1967億6307万 | +8.63% | 17.87 | 0.65 |
| 11/05 | 1,810 | 1,861 | 1,806 | 1,858 | +1.98% | 557,000 | 2016億4688万 | +11.52% | 18.31 | 0.66 |
| 11/04 | 1,800 | 1,830 | 1,791 | 1,822 | +4.59% | 602,200 | 1977億3983万 | +9.69% | 17.96 | 0.65 |
| 10/31 | 1,690 | 1,748 | 1,682 | 1,742 | +3.81% | 370,100 | 1890億5751万 | +5.07% | 17.17 | 0.62 |
