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 | 1,390 | 1,398 | 1,365 | 1,366 | -0.58% | 1,593,800 | 6869億3761万 | -1.37% | 8.91 | 1.13 |
| 03/30 | 1,347 | 1,380 | 1,344 | 1,374 | +1.93% | 1,091,400 | 6909億6067万 | -0.94% | 8.96 | 1.14 |
| 03/27 | 1,360 | 1,364 | 1,338 | 1,348 | -1.39% | 1,179,500 | 6778億8572万 | -2.88% | 8.79 | 1.12 |
| 03/26 | 1,379 | 1,391 | 1,359 | 1,367 | -0.94% | 1,181,500 | 6874億4049万 | -1.73% | 8.91 | 1.13 |
| 03/25 | 1,378 | 1,403 | 1,372 | 1,380 | +0.15% | 2,165,000 | 6939億7796万 | -0.93% | 9 | 1.14 |
| 03/24 | 1,346 | 1,380 | 1,340 | 1,378 | +1.55% | 1,556,300 | 6929億7220万 | -1.22% | 8.99 | 1.14 |
| 03/23 | 1,368 | 1,376 | 1,348 | 1,357 | -0.8% | 1,036,100 | 6824億1166万 | -2.93% | 8.85 | 1.12 |
| 03/20 | 1,356 | 1,368 | 1,343 | 1,368 | +1.33% | 1,318,200 | 6879億4337万 | -2.36% | 8.92 | 1.13 |
| 03/19 | 1,371 | 1,374 | 1,336 | 1,350 | -1.89% | 2,194,900 | 6788億9148万 | -3.91% | 8.8 | 1.12 |
| 03/18 | 1,374 | 1,395 | 1,371 | 1,376 | +0.44% | 1,656,300 | 6919億6643万 | -2.48% | 8.97 | 1.14 |
| 03/17 | 1,394 | 1,395 | 1,369 | 1,370 | -0.87% | 1,267,100 | 6889億4914万 | -3.11% | 8.93 | 1.14 |
| 03/16 | 1,395 | 1,401 | 1,378 | 1,382 | -1.22% | 1,327,600 | 6949億8373万 | -2.47% | 9.01 | 1.15 |
| 03/13 | 1,411 | 1,419 | 1,398 | 1,399 | +0.14% | 1,764,500 | 7035億3273万 | -1.48% | 9.12 | 1.16 |
| 03/12 | 1,403 | 1,408 | 1,390 | 1,397 | -0.07% | 908,900 | 7025億2697万 | -1.9% | 9.11 | 1.16 |
| 03/11 | 1,380 | 1,411 | 1,380 | 1,398 | +1.08% | 1,556,800 | 7030億2985万 | -2.03% | 9.12 | 1.16 |
| 03/10 | 1,398 | 1,404 | 1,383 | 1,383 | -0.65% | 1,305,200 | 6954億8661万 | -3.29% | 9.02 | 1.15 |
| 03/09 | 1,415 | 1,417 | 1,380 | 1,392 | -2.18% | 2,114,900 | 7000億1255万 | -2.93% | 9.08 | 1.15 |
| 03/06 | 1,397 | 1,425 | 1,395 | 1,423 | +2.01% | 2,180,200 | 7156億191万 | -1.04% | 9.28 | 1.18 |
| 03/05 | 1,389 | 1,398 | 1,381 | 1,395 | +0.43% | 2,009,100 | 7015億2120万 | -3.13% | 9.1 | 1.16 |
| 03/04 | 1,398 | 1,398 | 1,371 | 1,389 | -0.43% | 2,047,100 | 6985億391万 | -3.68% | 9.06 | 1.15 |
| 03/03 | 1,396 | 1,402 | 1,384 | 1,395 | -0.14% | 1,298,700 | 7015億2120万 | -3.39% | 9.1 | 1.16 |
| 03/02 | 1,398 | 1,404 | 1,392 | 1,397 | -0.29% | 1,309,700 | 7025億2697万 | -3.12% | 9.11 | 1.16 |
| 02/27 | 1,421 | 1,430 | 1,398 | 1,401 | -0.92% | 1,873,900 | 7045億3850万 | -2.78% | 9.14 | 1.16 |
| 02/26 | 1,414 | 1,422 | 1,391 | 1,414 | -0.35% | 1,943,100 | 7110億7597万 | -1.67% | 9.22 | 1.17 |
| 02/25 | 1,424 | 1,441 | 1,414 | 1,419 | -0.21% | 1,498,300 | 7135億9038万 | -1.18% | 9.25 | 1.18 |
| 02/24 | 1,409 | 1,424 | 1,391 | 1,422 | +1.57% | 2,305,100 | 7150億9903万 | -0.91% | 9.27 | 1.18 |
| 02/23 | 1,418 | 1,420 | 1,385 | 1,400 | -0.85% | 2,295,000 | 7040億3561万 | -2.37% | 9.13 | 1.16 |
| 02/20 | 1,421 | 1,425 | 1,401 | 1,412 | -1.26% | 2,190,500 | 7100億7021万 | -1.4% | 9.21 | 1.17 |
| 02/19 | 1,430 | 1,435 | 1,419 | 1,430 | +0.14% | 1,967,400 | 7191億2209万 | 0% | 9.33 | 1.19 |
| 02/18 | 1,452 | 1,453 | 1,420 | 1,428 | -1.38% | 2,487,900 | 7181億1633万 | +0.14% | 9.31 | 1.18 |
| 02/17 | 1,446 | 1,460 | 1,432 | 1,448 | +0.42% | 1,123,700 | 7281億7398万 | +1.69% | 9.44 | 1.2 |
| 02/16 | 1,467 | 1,478 | 1,423 | 1,442 | -1.17% | 1,865,500 | 7251億5668万 | +1.48% | 9.4 | 1.2 |
| 02/13 | 1,505 | 1,507 | 1,451 | 1,459 | -3.19% | 1,927,100 | 7337億569万 | +2.89% | 9.51 | 1.21 |
| 02/12 | 1,487 | 1,513 | 1,470 | 1,507 | +3.43% | 2,019,900 | 7578億4405万 | +6.65% | 9.83 | 1.25 |
| 02/10 | 1,463 | 1,478 | 1,440 | 1,457 | +0.97% | 1,105,900 | 7326億9992万 | +3.55% | 9.5 | 1.21 |
| 02/09 | 1,479 | 1,480 | 1,429 | 1,443 | -0.82% | 1,466,800 | 7256億5957万 | +2.78% | 9.41 | 1.2 |
| 02/06 | 1,508 | 1,517 | 1,435 | 1,455 | -2.15% | 2,214,100 | 7316億9416万 | +3.78% | 9.49 | 1.21 |
| 02/05 | 1,493 | 1,518 | 1,481 | 1,487 | +0.07% | 1,509,400 | 7477億8640万 | +6.14% | 9.7 | 1.23 |
| 02/04 | 1,485 | 1,493 | 1,457 | 1,486 | +1.16% | 1,868,500 | 7472億8352万 | +6.29% | 9.69 | 1.23 |
| 02/03 | 1,498 | 1,503 | 1,458 | 1,469 | -1.28% | 1,952,900 | 7387億3451万 | +5.38% | 9.58 | 1.22 |
| 02/02 | 1,477 | 1,495 | 1,445 | 1,488 | -0.27% | 1,682,500 | 7482億8928万 | +6.9% | 9.7 | 1.23 |
| 01/30 | 1,478 | 1,515 | 1,475 | 1,492 | +2.68% | 2,208,600 | 7503億81万 | +7.34% | 9.73 | 1.24 |
| 01/29 | 1,459 | 1,483 | 1,448 | 1,453 | -0.41% | 1,585,800 | 7306億8839万 | +4.76% | 9.48 | 1.2 |
| 01/28 | 1,415 | 1,468 | 1,415 | 1,459 | +2.03% | 2,484,800 | 7337億569万 | +5.34% | 9.51 | 1.21 |
| 01/27 | 1,357 | 1,430 | 1,356 | 1,430 | +5.38% | 1,990,200 | 7191億2209万 | +3.47% | 9.33 | 1.19 |
| 01/26 | 1,339 | 1,363 | 1,337 | 1,357 | -0.8% | 857,500 | 6824億1166万 | -1.67% | 8.85 | 1.12 |
| 01/23 | 1,359 | 1,368 | 1,340 | 1,368 | +2.32% | 1,076,800 | 6879億4337万 | -0.94% | 8.92 | 1.13 |
| 01/22 | 1,358 | 1,360 | 1,331 | 1,337 | -1.69% | 1,391,100 | 6723億5401万 | -3.33% | 8.72 | 1.11 |
| 01/21 | 1,388 | 1,389 | 1,345 | 1,360 | -2.72% | 1,455,400 | 6839億2031万 | -1.88% | 8.87 | 1.13 |
| 01/20 | 1,384 | 1,408 | 1,380 | 1,398 | +1.3% | 1,311,200 | 7030億2985万 | +0.72% | 9.12 | 1.16 |
| 01/19 | 1,364 | 1,384 | 1,360 | 1,380 | +1.92% | 1,143,800 | 6939億7796万 | -0.65% | 9 | 1.14 |
| 01/16 | 1,326 | 1,354 | 1,304 | 1,354 | -0.07% | 1,511,600 | 6809億302万 | -2.66% | 8.83 | 1.12 |
| 01/15 | 1,357 | 1,368 | 1,333 | 1,355 | +0.89% | 1,117,800 | 6814億590万 | -2.8% | 8.84 | 1.12 |
| 01/14 | 1,358 | 1,374 | 1,337 | 1,343 | -2.54% | 1,165,500 | 6753億7131万 | -3.8% | 8.76 | 1.11 |
| 01/13 | 1,360 | 1,379 | 1,337 | 1,378 | +0.73% | 1,339,900 | 6929億7220万 | -1.5% | 8.99 | 1.14 |
| 01/09 | 1,369 | 1,380 | 1,360 | 1,368 | +0.29% | 991,400 | 6879億4337万 | -2.36% | 8.92 | 1.13 |
| 01/08 | 1,357 | 1,382 | 1,346 | 1,364 | +1.19% | 1,248,200 | 6859億3184万 | -2.71% | 8.9 | 1.13 |
| 01/07 | 1,334 | 1,359 | 1,333 | 1,348 | +1.05% | 1,395,600 | 6778億8572万 | -3.92% | 8.79 | 1.12 |
| 01/06 | 1,365 | 1,367 | 1,334 | 1,334 | -3.96% | 1,454,700 | 6708億4536万 | -4.92% | 8.7 | 1.11 |
| 01/05 | 1,397 | 1,406 | 1,378 | 1,389 | -1.21% | 979,500 | 6985億391万 | -1.21% | 9.06 | 1.15 |
| 2014 |
| 12/30 | 1,433 | 1,433 | 1,406 | 1,406 | -1.19% | 553,900 | 7070億5291万 | -0.07% | 9.17 | 1.17 |
| 12/29 | 1,425 | 1,438 | 1,396 | 1,423 | +0.35% | 838,300 | 7156億191万 | +0.99% | 9.28 | 1.18 |
| 12/26 | 1,388 | 1,423 | 1,388 | 1,418 | +2.16% | 669,300 | 7130億8750万 | +0.57% | 9.25 | 1.18 |
| 12/25 | 1,406 | 1,407 | 1,384 | 1,388 | -1.7% | 859,900 | 6980億102万 | -1.7% | 9.05 | 1.15 |
| 12/24 | 1,430 | 1,433 | 1,398 | 1,412 | -0.91% | 1,397,200 | 7100億7021万 | -0.28% | 9.21 | 1.17 |
| 12/22 | 1,435 | 1,444 | 1,413 | 1,425 | -0.42% | 1,353,500 | 7166億768万 | +0.56% | 9.29 | 1.18 |
| 12/19 | 1,440 | 1,460 | 1,405 | 1,431 | +1.63% | 1,892,700 | 7196億2497万 | +0.77% | 9.33 | 1.19 |
| 12/18 | 1,429 | 1,438 | 1,395 | 1,408 | +1.88% | 2,065,100 | 7080億5867万 | -0.91% | 9.18 | 1.17 |
| 12/17 | 1,363 | 1,390 | 1,354 | 1,382 | +1.39% | 1,559,600 | 6949億8373万 | -2.81% | 9.01 | 1.15 |
| 12/16 | 1,362 | 1,379 | 1,351 | 1,363 | -2.08% | 1,377,600 | 6854億2896万 | -4.35% | 8.89 | 1.13 |
| 12/15 | 1,407 | 1,422 | 1,382 | 1,392 | -2.04% | 1,389,400 | 7000億1255万 | -2.52% | 9.08 | 1.15 |
| 12/12 | 1,422 | 1,449 | 1,421 | 1,421 | +1% | 2,362,400 | 7145億9615万 | -0.63% | 9.27 | 1.18 |
| 12/11 | 1,406 | 1,423 | 1,391 | 1,407 | -0.57% | 1,790,900 | 7075億5579万 | -1.54% | 9.18 | 1.17 |
| 12/10 | 1,433 | 1,459 | 1,405 | 1,415 | -0.91% | 2,095,200 | 7115億7885万 | -1.05% | 9.23 | 1.17 |
| 12/09 | 1,410 | 1,428 | 1,405 | 1,428 | 0% | 1,388,700 | 7181億1633万 | -0.14% | 9.31 | 1.18 |
| 12/08 | 1,444 | 1,460 | 1,416 | 1,428 | +0.28% | 1,624,800 | 7181億1633万 | +0.07% | 9.31 | 1.18 |
| 12/05 | 1,408 | 1,426 | 1,405 | 1,424 | +1.14% | 1,317,300 | 7161億480万 | +0.14% | 9.29 | 1.18 |
| 12/04 | 1,425 | 1,437 | 1,406 | 1,408 | -0.56% | 2,019,900 | 7080億5867万 | -0.49% | 9.18 | 1.17 |
| 12/03 | 1,435 | 1,438 | 1,412 | 1,416 | -1.12% | 1,486,100 | 7120億8174万 | +0.57% | 9.23 | 1.17 |
| 12/02 | 1,403 | 1,438 | 1,373 | 1,432 | +2.51% | 1,957,200 | 7201億2786万 | +2.36% | 9.34 | 1.19 |
| 12/01 | 1,392 | 1,432 | 1,390 | 1,397 | +1.6% | 2,014,900 | 7025億2697万 | +0.58% | 9.11 | 1.16 |
| 11/28 | 1,362 | 1,383 | 1,362 | 1,375 | +1.4% | 1,582,100 | 6914億6355万 | -0.29% | 8.97 | 1.14 |
| 11/27 | 1,402 | 1,412 | 1,353 | 1,356 | -3.9% | 1,727,000 | 6819億878万 | -1.09% | 8.84 | 1.12 |
| 11/26 | 1,413 | 1,440 | 1,406 | 1,411 | -0.63% | 1,220,400 | 7095億6732万 | +3.52% | 9.2 | 1.17 |
| 11/25 | 1,466 | 1,467 | 1,412 | 1,420 | -1.66% | 2,273,700 | 7140億9327万 | +4.95% | 9.26 | 1.18 |
| 11/21 | 1,444 | 1,450 | 1,418 | 1,444 | +0.07% | 1,526,900 | 7261億6245万 | +7.76% | 9.42 | 1.2 |
| 11/20 | 1,494 | 1,495 | 1,438 | 1,443 | -2.89% | 1,537,800 | 7256億5957万 | +8.82% | 9.41 | 1.2 |
| 11/19 | 1,497 | 1,515 | 1,475 | 1,486 | +0.34% | 1,678,600 | 7472億8352万 | +13.09% | 9.69 | 1.23 |
| 11/18 | 1,460 | 1,491 | 1,423 | 1,481 | +2.92% | 2,878,700 | 7447億6910万 | +13.92% | 9.66 | 1.23 |
| 11/17 | 1,489 | 1,491 | 1,430 | 1,439 | -3.55% | 2,147,600 | 7236億4803万 | +11.81% | 9.38 | 1.19 |
| 11/14 | 1,474 | 1,493 | 1,466 | 1,492 | +3.04% | 2,291,000 | 7503億81万 | +16.93% | 9.73 | 1.24 |
| 11/13 | 1,437 | 1,457 | 1,434 | 1,448 | +0.42% | 1,824,300 | 7281億7398万 | +14.65% | 9.44 | 1.2 |
| 11/12 | 1,465 | 1,477 | 1,440 | 1,442 | -0.89% | 1,904,100 | 7251億5668万 | +15.18% | 9.4 | 1.2 |
| 11/11 | 1,435 | 1,464 | 1,429 | 1,455 | +1.89% | 1,892,100 | 7316億9416万 | +17.24% | 9.49 | 1.21 |
| 11/10 | 1,438 | 1,442 | 1,416 | 1,428 | -1.18% | 1,339,100 | 7181億1633万 | +16.1% | 9.31 | 1.18 |
| 11/07 | 1,418 | 1,449 | 1,416 | 1,445 | +3.36% | 1,861,300 | 7266億6533万 | +18.35% | 9.42 | 1.2 |
| 11/06 | 1,430 | 1,444 | 1,396 | 1,398 | -2.31% | 1,850,200 | 7030億2985万 | +15.25% | 9.12 | 1.16 |
| 11/05 | 1,401 | 1,434 | 1,382 | 1,431 | +1.2% | 2,852,000 | 7196億2497万 | +18.56% | 9.33 | 1.19 |
| 11/04 | 1,450 | 1,459 | 1,408 | 1,414 | +2.99% | 5,650,700 | 7110億7597万 | +17.83% | 9.22 | 1.17 |
| 10/31 | 1,304 | 1,430 | 1,303 | 1,373 | +6.93% | 5,422,400 | 6904億5778万 | +14.99% | 8.95 | 1.14 |
