株価チャート
2014/12/03～2015/04/30
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 |
| 04/30 | 4,345 | 4,395 | 4,230 | 4,245 | -3.19% | 106,700 | 1353億6545万 | -8.63% | 21.72 | 2.81 |
| 04/28 | 4,330 | 4,440 | 4,315 | 4,385 | +2.45% | 163,400 | 1398億2980万 | -6.16% | 22.44 | 2.9 |
| 04/27 | 4,315 | 4,325 | 4,225 | 4,280 | -1.27% | 137,300 | 1364億8154万 | -8.78% | 21.9 | 2.83 |
| 04/24 | 4,280 | 4,380 | 4,280 | 4,335 | +0.35% | 199,000 | 1382億3539万 | -8.14% | 22.18 | 2.87 |
| 04/23 | 4,505 | 4,535 | 4,310 | 4,320 | -4.21% | 193,100 | 1377億5707万 | -8.88% | 22.1 | 2.86 |
| 04/22 | 4,480 | 4,565 | 4,480 | 4,510 | +0.67% | 94,100 | 1438億1583万 | -5.31% | 23.08 | 2.98 |
| 04/21 | 4,450 | 4,495 | 4,340 | 4,480 | +1.36% | 131,700 | 1428億5918万 | -6.26% | 22.92 | 2.96 |
| 04/20 | 4,335 | 4,480 | 4,310 | 4,420 | +0.34% | 83,600 | 1409億4589万 | -7.78% | 22.62 | 2.92 |
| 04/17 | 4,515 | 4,565 | 4,405 | 4,405 | -3.61% | 175,600 | 1404億6757万 | -8.36% | 22.54 | 2.91 |
| 04/16 | 4,665 | 4,675 | 4,550 | 4,570 | -1.83% | 97,100 | 1457億2912万 | -5.25% | 23.38 | 3.02 |
| 04/15 | 4,835 | 4,835 | 4,645 | 4,655 | -3.72% | 106,000 | 1484億3962万 | -3.54% | 23.82 | 3.08 |
| 04/14 | 4,865 | 4,890 | 4,825 | 4,835 | -0.62% | 46,000 | 1541億7950万 | +0.23% | 24.74 | 3.2 |
| 04/13 | 4,995 | 5,080 | 4,850 | 4,865 | -2.41% | 91,100 | 1551億3615万 | +1.04% | 24.89 | 3.22 |
| 04/10 | 4,955 | 4,990 | 4,875 | 4,985 | +1.01% | 104,800 | 1589億6273万 | +3.72% | 25.51 | 3.3 |
| 04/09 | 4,915 | 4,950 | 4,875 | 4,935 | +1.13% | 53,400 | 1573億6832万 | +2.92% | 25.25 | 3.26 |
| 04/08 | 4,815 | 4,890 | 4,785 | 4,880 | +1.14% | 96,700 | 1556億1447万 | +2.09% | 24.97 | 3.23 |
| 04/07 | 4,850 | 4,865 | 4,780 | 4,825 | +0.1% | 63,900 | 1538億6062万 | +1.24% | 24.69 | 3.19 |
| 04/06 | 4,755 | 4,835 | 4,725 | 4,820 | +1.26% | 121,900 | 1537億118万 | +1.43% | 24.66 | 3.19 |
| 04/03 | 4,725 | 4,795 | 4,690 | 4,760 | +1.71% | 74,700 | 1517億8788万 | +0.46% | 24.36 | 3.15 |
| 04/02 | 4,675 | 4,725 | 4,610 | 4,680 | +0.11% | 120,900 | 1492億3683万 | -1.14% | 23.95 | 3.1 |
| 04/01 | 4,710 | 4,730 | 4,590 | 4,675 | -1.68% | 114,300 | 1490億7739万 | -1.2% | 23.92 | 3.09 |
| 03/31 | 4,895 | 4,900 | 4,725 | 4,755 | -2.16% | 114,100 | 1516億2844万 | +0.55% | 24.33 | 3.15 |
| 03/30 | 4,885 | 4,900 | 4,770 | 4,860 | +0.21% | 80,300 | 1549億7671万 | +3.25% | 24.87 | 3.22 |
| 03/27 | 4,850 | 4,940 | 4,800 | 4,850 | +0.41% | 87,500 | 1546億5782万 | +3.5% | 24.82 | 3.21 |
| 03/26 | 4,875 | 4,875 | 4,785 | 4,830 | -1.53% | 114,400 | 1540億2006万 | +3.49% | 24.71 | 3.2 |
| 03/25 | 4,910 | 4,915 | 4,845 | 4,905 | +0.62% | 69,000 | 1564億1167万 | +5.48% | 25.1 | 3.24 |
| 03/24 | 4,890 | 4,910 | 4,840 | 4,875 | -1.22% | 75,100 | 1554億5503万 | +5.36% | 24.94 | 3.23 |
| 03/23 | 4,955 | 4,985 | 4,885 | 4,935 | +0.82% | 98,000 | 1573億6832万 | +7.14% | 25.25 | 3.26 |
| 03/20 | 4,920 | 4,920 | 4,865 | 4,895 | +0.51% | 93,400 | 1560億9279万 | +6.78% | 25.05 | 3.24 |
| 03/19 | 4,920 | 4,920 | 4,805 | 4,870 | -1.02% | 98,900 | 1552億9559万 | +6.73% | 24.92 | 3.22 |
| 03/18 | 4,860 | 4,930 | 4,850 | 4,920 | +2.07% | 69,200 | 1568億9000万 | +8.25% | 25.17 | 3.25 |
| 03/17 | 4,850 | 4,870 | 4,745 | 4,820 | +0.84% | 172,100 | 1537億118万 | +6.71% | 24.66 | 3.19 |
| 03/16 | 4,800 | 4,805 | 4,705 | 4,780 | -0.42% | 109,400 | 1524億2565万 | +6.48% | 24.46 | 3.16 |
| 03/13 | 4,700 | 4,850 | 4,675 | 4,800 | +3.67% | 218,400 | 1530億6341万 | +7.55% | 24.56 | 3.18 |
| 03/12 | 4,630 | 4,740 | 4,605 | 4,630 | +0.43% | 138,400 | 1476億4242万 | +4.63% | 23.69 | 3.06 |
| 03/11 | 4,610 | 4,670 | 4,545 | 4,610 | 0% | 126,200 | 1470億465万 | +4.89% | 23.59 | 3.05 |
| 03/10 | 4,660 | 4,710 | 4,590 | 4,610 | -0.97% | 137,400 | 1470億465万 | +5.56% | 23.59 | 3.05 |
| 03/09 | 4,730 | 4,730 | 4,625 | 4,655 | -1.06% | 96,600 | 1484億3962万 | +7.28% | 23.82 | 3.08 |
| 03/06 | 4,610 | 4,710 | 4,545 | 4,705 | +3.18% | 116,500 | 1500億3403万 | +9.29% | 24.07 | 3.11 |
| 03/05 | 4,475 | 4,565 | 4,475 | 4,560 | +0.88% | 108,500 | 1454億1024万 | +6.89% | 23.33 | 3.02 |
| 03/04 | 4,520 | 4,650 | 4,450 | 4,520 | +0.78% | 197,600 | 1441億3471万 | +6.73% | 23.13 | 2.99 |
| 03/03 | 4,540 | 4,665 | 4,460 | 4,485 | +0.34% | 258,400 | 1430億1863万 | +6.86% | 22.95 | 2.97 |
| 03/02 | 4,635 | 4,655 | 4,465 | 4,470 | -3.97% | 233,100 | 1425億4030万 | +7.4% | 22.87 | 2.96 |
| 02/27 | 4,670 | 4,815 | 4,620 | 4,655 | +0.54% | 262,400 | 1484億3962万 | +12.6% | 23.82 | 3.08 |
| 02/26 | 4,610 | 4,680 | 4,600 | 4,630 | +0.65% | 202,500 | 1476億4242万 | +13.01% | 23.69 | 3.06 |
| 02/25 | 4,410 | 4,680 | 4,410 | 4,600 | +9.39% | 397,400 | 1466億8577万 | +13.3% | 23.54 | 3.04 |
| 02/24 | 4,330 | 4,410 | 4,180 | 4,205 | -3.11% | 170,800 | 1340億8993万 | +4.47% | 21.52 | 2.78 |
| 02/23 | 4,420 | 4,450 | 4,340 | 4,340 | -0.8% | 91,600 | 1383億9484万 | +8.45% | 22.21 | 2.87 |
| 02/20 | 4,355 | 4,390 | 4,210 | 4,375 | -0.46% | 81,800 | 1395億1092万 | +10.12% | 22.39 | 2.89 |
| 02/19 | 4,350 | 4,415 | 4,330 | 4,395 | +1.38% | 78,000 | 1401億4869万 | +11.44% | 22.49 | 2.91 |
| 02/18 | 4,385 | 4,400 | 4,300 | 4,335 | -0.46% | 93,600 | 1382億3539万 | +10.81% | 22.18 | 2.87 |
| 02/17 | 4,355 | 4,380 | 4,300 | 4,355 | -0.57% | 75,000 | 1388億7316万 | +12.13% | 22.28 | 2.88 |
| 02/16 | 4,515 | 4,525 | 4,340 | 4,380 | 0% | 95,300 | 1396億7036万 | +13.47% | 22.41 | 2.9 |
| 02/13 | 4,475 | 4,495 | 4,370 | 4,380 | -0.68% | 102,900 | 1396億7036万 | +14.27% | 22.41 | 2.9 |
| 02/12 | 4,260 | 4,535 | 4,245 | 4,410 | +4.38% | 246,000 | 1406億2701万 | +15.87% | 22.56 | 2.92 |
| 02/10 | 4,120 | 4,235 | 4,105 | 4,225 | +2.55% | 108,400 | 1347億2769万 | +12.01% | 21.62 | 2.8 |
| 02/09 | 4,115 | 4,150 | 4,045 | 4,120 | +0.12% | 99,100 | 1313億7943万 | +10.01% | 21.08 | 2.73 |
| 02/06 | 4,000 | 4,230 | 3,985 | 4,115 | +6.74% | 225,400 | 1312億1999万 | +10.68% | 21.05 | 2.72 |
| 02/05 | 3,870 | 3,910 | 3,845 | 3,855 | -0.9% | 102,000 | 1229億2905万 | +4.3% | 19.72 | 2.55 |
| 02/04 | 3,920 | 3,930 | 3,860 | 3,890 | -0.26% | 98,100 | 1240億4514万 | +5.65% | 19.9 | 2.57 |
| 02/03 | 3,920 | 3,935 | 3,830 | 3,900 | -0.38% | 139,000 | 1243億6402万 | +6.41% | 19.95 | 2.58 |
| 02/02 | 3,800 | 3,950 | 3,740 | 3,915 | +2.89% | 130,400 | 1248億4234万 | +7.35% | 20.03 | 2.59 |
| 01/30 | 3,800 | 3,850 | 3,740 | 3,805 | +2.15% | 105,400 | 1213億3464万 | +5.02% | 19.47 | 2.52 |
| 01/29 | 3,780 | 3,800 | 3,725 | 3,725 | -1.59% | 198,300 | 1187億8358万 | +3.3% | 19.06 | 2.46 |
| 01/28 | 3,575 | 3,800 | 3,570 | 3,785 | +6.02% | 158,900 | 1206億9688万 | +5.43% | 19.37 | 2.5 |
| 01/27 | 3,630 | 3,645 | 3,540 | 3,570 | -1.52% | 98,700 | 1138億4091万 | +0.06% | 18.27 | 2.36 |
| 01/26 | 3,700 | 3,725 | 3,550 | 3,625 | -3.72% | 266,200 | 1155億9476万 | +1.94% | 18.55 | 2.4 |
| 01/23 | 3,780 | 3,780 | 3,660 | 3,765 | +0.94% | 67,300 | 1200億5911万 | +6.3% | 19.26 | 2.49 |
| 01/22 | 3,735 | 3,765 | 3,685 | 3,730 | +0.54% | 88,300 | 1189億4303万 | +5.91% | 19.08 | 2.47 |
| 01/21 | 3,675 | 3,735 | 3,585 | 3,710 | +0.13% | 102,900 | 1183億526万 | +5.94% | 18.98 | 2.45 |
| 01/20 | 3,635 | 3,710 | 3,620 | 3,705 | +1.93% | 36,400 | 1181億4582万 | +6.28% | 18.96 | 2.45 |
| 01/19 | 3,620 | 3,655 | 3,560 | 3,635 | +0.41% | 104,900 | 1159億1365万 | +4.66% | 18.6 | 2.4 |
| 01/16 | 3,600 | 3,635 | 3,540 | 3,620 | -1.09% | 115,900 | 1154億3532万 | +4.56% | 18.52 | 2.39 |
| 01/15 | 3,615 | 3,670 | 3,610 | 3,660 | +2.09% | 111,900 | 1167億1085万 | +5.93% | 18.73 | 2.42 |
| 01/14 | 3,605 | 3,645 | 3,570 | 3,585 | -1.24% | 104,500 | 1143億1924万 | +4.03% | 18.34 | 2.37 |
| 01/13 | 3,730 | 3,730 | 3,620 | 3,630 | -3.46% | 148,700 | 1157億5420万 | +5.62% | 18.57 | 2.4 |
| 01/09 | 3,730 | 3,790 | 3,695 | 3,760 | +1.21% | 93,100 | 1198億9967万 | +9.75% | 19.24 | 2.49 |
| 01/08 | 3,690 | 3,740 | 3,680 | 3,715 | +0.68% | 103,800 | 1184億6470万 | +9.04% | 19.01 | 2.46 |
| 01/07 | 3,535 | 3,695 | 3,535 | 3,690 | +3.8% | 128,600 | 1176億6750万 | +8.72% | 18.88 | 2.44 |
| 01/06 | 3,505 | 3,580 | 3,505 | 3,555 | +0.14% | 91,400 | 1133億6259万 | +5.21% | 18.19 | 2.35 |
| 01/05 | 3,475 | 3,560 | 3,445 | 3,550 | +2.9% | 93,400 | 1132億315万 | +5.81% | 18.16 | 2.35 |
| 2014 |
| 12/30 | 3,570 | 3,570 | 3,420 | 3,450 | -3.36% | 142,900 | 1100億1433万 | +3.54% | 17.65 | 2.28 |
| 12/29 | 3,525 | 3,590 | 3,505 | 3,570 | +1.85% | 129,400 | 1138億4091万 | +7.63% | 18.27 | 2.36 |
| 12/26 | 3,485 | 3,515 | 3,480 | 3,505 | +1.01% | 74,600 | 1117億6818万 | +6.24% | 17.93 | 2.32 |
| 12/25 | 3,445 | 3,475 | 3,415 | 3,470 | +0.73% | 44,100 | 1106億5209万 | +5.66% | 17.75 | 2.3 |
| 12/24 | 3,345 | 3,460 | 3,340 | 3,445 | +4.08% | 93,200 | 1098億5489万 | +5.32% | 17.63 | 2.28 |
| 12/22 | 3,360 | 3,395 | 3,265 | 3,310 | -2.07% | 57,900 | 1055億4998万 | +1.69% | 16.94 | 2.19 |
| 12/19 | 3,355 | 3,410 | 3,320 | 3,380 | +1.65% | 95,800 | 1077億8215万 | +4.13% | 17.29 | 2.24 |
| 12/18 | 3,305 | 3,350 | 3,250 | 3,325 | +2.62% | 76,000 | 1060億2830万 | +2.78% | 17.01 | 2.2 |
| 12/17 | 3,260 | 3,285 | 3,215 | 3,240 | -0.61% | 73,100 | 1033億1780万 | +0.56% | 16.58 | 2.14 |
| 12/16 | 3,225 | 3,280 | 3,225 | 3,260 | -1.06% | 66,800 | 1039億5557万 | +1.43% | 16.68 | 2.16 |
| 12/15 | 3,205 | 3,315 | 3,205 | 3,295 | +1.38% | 56,300 | 1050億7165万 | +2.74% | 16.86 | 2.18 |
| 12/12 | 3,185 | 3,300 | 3,185 | 3,250 | +0.31% | 152,700 | 1036億3668万 | +1.69% | 16.63 | 2.15 |
| 12/11 | 3,240 | 3,265 | 3,170 | 3,240 | -2.11% | 175,400 | 1033億1780万 | +1.66% | 16.58 | 2.14 |
| 12/10 | 3,300 | 3,370 | 3,290 | 3,310 | -1.63% | 98,300 | 1055億4998万 | +4.09% | 16.94 | 2.19 |
| 12/09 | 3,350 | 3,400 | 3,325 | 3,365 | -0.15% | 45,400 | 1073億383万 | +6.08% | 17.22 | 2.23 |
| 12/08 | 3,455 | 3,495 | 3,365 | 3,370 | -2.32% | 87,300 | 1074億6327万 | +6.75% | 17.24 | 2.23 |
| 12/05 | 3,400 | 3,595 | 3,385 | 3,450 | +0.88% | 179,600 | 1100億1433万 | +9.84% | 17.65 | 2.28 |
| 12/04 | 3,400 | 3,480 | 3,400 | 3,420 | +1.18% | 86,000 | 1090億5768万 | +9.65% | 17.5 | 2.26 |
| 12/03 | 3,395 | 3,395 | 3,350 | 3,380 | +1.05% | 87,400 | 1077億8215万 | +9.03% | 17.29 | 2.24 |
