株価チャート
2014/10/30～2015/03/31
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 | 1,158 | 1,161 | 1,150 | 1,154 | -0.26% | 3,200 | 140億9626万 | -2.29% | 9.76 | 0.6 |
| 03/30 | 1,145 | 1,157 | 1,135 | 1,157 | +1.05% | 900 | 141億3290万 | -2.03% | 9.78 | 0.61 |
| 03/27 | 1,120 | 1,145 | 1,115 | 1,145 | +0.17% | 2,000 | 139億8632万 | -3.05% | 9.68 | 0.6 |
| 03/26 | 1,160 | 1,160 | 1,130 | 1,143 | -1.47% | 14,600 | 139億6189万 | -3.38% | 9.67 | 0.6 |
| 03/25 | 1,162 | 1,165 | 1,139 | 1,160 | +0.43% | 18,700 | 141億6955万 | -1.94% | 9.81 | 0.61 |
| 03/24 | 1,184 | 1,185 | 1,150 | 1,155 | -2.45% | 11,800 | 141億847万 | -2.37% | 9.77 | 0.61 |
| 03/23 | 1,170 | 1,188 | 1,166 | 1,184 | +3.86% | 4,800 | 144億6271万 | +0.17% | 10.01 | 0.62 |
| 03/20 | 1,180 | 1,180 | 1,130 | 1,140 | -3.39% | 13,100 | 139億2525万 | -3.47% | 9.64 | 0.6 |
| 03/19 | 1,200 | 1,200 | 1,150 | 1,180 | 0% | 15,000 | 144億1385万 | -0.08% | 9.98 | 0.62 |
| 03/18 | 1,220 | 1,230 | 1,167 | 1,180 | -3.83% | 20,000 | 144億1385万 | -0.17% | 9.98 | 0.62 |
| 03/17 | 1,296 | 1,296 | 1,221 | 1,227 | -3.08% | 15,500 | 149億8796万 | +3.72% | 10.38 | 0.64 |
| 03/16 | 1,237 | 1,266 | 1,235 | 1,266 | +1.36% | 7,200 | 154億6435万 | +7.2% | 10.71 | 0.66 |
| 03/13 | 1,270 | 1,289 | 1,219 | 1,249 | 0% | 33,000 | 152億5669万 | +6.12% | 10.56 | 0.65 |
| 03/12 | 1,197 | 1,250 | 1,177 | 1,249 | +6.84% | 7,400 | 152億5669万 | +6.48% | 10.56 | 0.65 |
| 03/11 | 1,171 | 1,199 | 1,167 | 1,169 | -0.09% | 1,000 | 142億7948万 | 0% | 9.89 | 0.61 |
| 03/10 | 1,205 | 1,205 | 1,168 | 1,170 | -2.74% | 2,000 | 142億9170万 | +0.34% | 9.89 | 0.61 |
| 03/09 | 1,192 | 1,205 | 1,171 | 1,203 | +0.84% | 5,300 | 146億9480万 | +3.35% | 10.17 | 0.63 |
| 03/06 | 1,156 | 1,193 | 1,155 | 1,193 | +3.74% | 3,500 | 145億7265万 | +2.76% | 10.09 | 0.63 |
| 03/05 | 1,174 | 1,191 | 1,150 | 1,150 | -3.36% | 7,100 | 140億4740万 | -0.69% | 9.73 | 0.6 |
| 03/04 | 1,181 | 1,190 | 1,170 | 1,190 | +2.59% | 800 | 145億3600万 | +2.94% | 10.06 | 0.62 |
| 03/03 | 1,190 | 1,203 | 1,160 | 1,160 | -2.93% | 2,900 | 141億6955万 | +0.61% | 9.81 | 0.61 |
| 03/02 | 1,184 | 1,195 | 1,184 | 1,195 | +0.42% | 3,200 | 145億9708万 | +3.82% | 10.11 | 0.63 |
| 02/27 | 1,157 | 1,190 | 1,148 | 1,190 | +3.48% | 4,100 | 145億3600万 | +3.66% | 10.06 | 0.62 |
| 02/26 | 1,170 | 1,170 | 1,150 | 1,150 | -0.95% | 6,400 | 140億4740万 | +0.52% | 9.73 | 0.6 |
| 02/25 | 1,167 | 1,173 | 1,150 | 1,161 | 0% | 4,600 | 141億8176万 | +1.57% | 9.82 | 0.61 |
| 02/24 | 1,155 | 1,170 | 1,155 | 1,161 | +0.09% | 400 | 141億8176万 | +1.75% | 9.82 | 0.61 |
| 02/23 | 1,187 | 1,187 | 1,159 | 1,160 | -2.52% | 600 | 141億6955万 | +1.84% | 9.81 | 0.61 |
| 02/20 | 1,150 | 1,190 | 1,150 | 1,190 | +3.48% | 2,400 | 145億3600万 | +4.57% | 10.06 | 0.62 |
| 02/19 | 1,150 | 1,150 | 1,148 | 1,150 | 0% | 4,600 | 140億4740万 | +1.23% | 9.73 | 0.6 |
| 02/18 | 1,142 | 1,150 | 1,140 | 1,150 | +0.52% | 3,100 | 140億4740万 | +1.14% | 9.73 | 0.6 |
| 02/17 | 1,148 | 1,150 | 1,140 | 1,144 | -0.26% | 7,900 | 139億7411万 | +0.53% | 9.67 | 0.6 |
| 02/16 | 1,150 | 1,151 | 1,124 | 1,147 | -0.09% | 6,100 | 140億1075万 | +0.7% | 9.7 | 0.6 |
| 02/13 | 1,180 | 1,180 | 1,136 | 1,148 | -4.25% | 2,100 | 140億2297万 | +0.7% | 9.71 | 0.6 |
| 02/12 | 1,165 | 1,209 | 1,165 | 1,199 | +0.59% | 6,200 | 146億4594万 | +5.18% | 10.14 | 0.63 |
| 02/10 | 1,190 | 1,194 | 1,166 | 1,192 | -0.08% | 4,700 | 145億6043万 | +4.65% | 10.08 | 0.62 |
| 02/09 | 1,165 | 1,193 | 1,165 | 1,193 | +2.4% | 4,300 | 145億7265万 | +4.83% | 10.09 | 0.63 |
| 02/06 | 1,159 | 1,165 | 1,159 | 1,165 | +0.87% | 500 | 142億3062万 | +2.46% | 9.85 | 0.61 |
| 02/05 | 1,142 | 1,155 | 1,141 | 1,155 | +1.23% | 1,500 | 141億847万 | +1.67% | 9.77 | 0.61 |
| 02/04 | 1,124 | 1,159 | 1,124 | 1,141 | +3.73% | 4,300 | 139億3746万 | +0.8% | 9.65 | 0.6 |
| 02/03 | 1,122 | 1,122 | 1,100 | 1,100 | -1.96% | 5,800 | 134億3664万 | -2.57% | 9.3 | 0.58 |
| 02/02 | 1,122 | 1,122 | 1,122 | 1,122 | 0% | 1,700 | 137億537万 | -0.53% | 9.49 | 0.59 |
| 01/30 | 1,120 | 1,122 | 1,120 | 1,122 | +1.26% | 3,200 | 137億537万 | -0.53% | 9.49 | 0.59 |
| 01/29 | 1,105 | 1,120 | 1,105 | 1,108 | 0% | 700 | 135億3436万 | -1.86% | 9.37 | 0.58 |
| 01/28 | 1,110 | 1,110 | 1,105 | 1,108 | -0.18% | 2,000 | 135億3436万 | -1.86% | 9.37 | 0.58 |
| 01/27 | 1,115 | 1,118 | 1,110 | 1,110 | -0.27% | 2,700 | 135億5879万 | -1.68% | 9.39 | 0.58 |
| 01/26 | 1,111 | 1,113 | 1,111 | 1,113 | +0.27% | 200 | 135億9544万 | -1.33% | 9.41 | 0.58 |
| 01/23 | 1,108 | 1,130 | 1,108 | 1,110 | +0.09% | 800 | 135億5879万 | -1.6% | 9.39 | 0.58 |
| 01/22 | 1,127 | 1,127 | 1,109 | 1,109 | -0.98% | 1,000 | 135億4658万 | -1.86% | 9.38 | 0.58 |
| 01/21 | 1,119 | 1,120 | 1,119 | 1,120 | +0.72% | 400 | 136億8094万 | -0.97% | 9.47 | 0.59 |
| 01/20 | 1,118 | 1,118 | 1,106 | 1,112 | -0.09% | 2,500 | 135億8322万 | -1.77% | 9.4 | 0.58 |
| 01/19 | 1,120 | 1,120 | 1,113 | 1,113 | -0.63% | 1,300 | 135億9544万 | -1.85% | 9.41 | 0.58 |
| 01/16 | 1,145 | 1,146 | 1,110 | 1,120 | -2.35% | 4,000 | 136億8094万 | -1.41% | 9.47 | 0.59 |
| 01/15 | 1,147 | 1,147 | 1,147 | 1,147 | -1.88% | 200 | 140億1075万 | +0.79% | 9.7 | 0.6 |
| 01/14 | 1,152 | 1,169 | 1,146 | 1,169 | -0.51% | 1,200 | 142億7948万 | +2.72% | 9.89 | 0.61 |
| 01/13 | 1,175 | 1,175 | 1,151 | 1,175 | 0% | 700 | 143億5278万 | +3.25% | 9.94 | 0.62 |
| 01/09 | 1,190 | 1,190 | 1,170 | 1,175 | -0.42% | 2,800 | 143億5278万 | +3.25% | 9.94 | 0.62 |
| 01/08 | 1,148 | 1,180 | 1,148 | 1,180 | +2.79% | 2,400 | 144億1385万 | +3.69% | 9.98 | 0.62 |
| 01/07 | 1,170 | 1,170 | 1,142 | 1,148 | -0.95% | 2,100 | 140億2297万 | +0.97% | 9.71 | 0.6 |
| 01/06 | 1,187 | 1,187 | 1,159 | 1,159 | -2.03% | 5,800 | 141億5733万 | +1.85% | 9.8 | 0.61 |
| 01/05 | 1,190 | 1,195 | 1,168 | 1,183 | +1.98% | 4,900 | 144億5050万 | +3.86% | 10 | 0.62 |
| 2014 |
| 12/30 | 1,150 | 1,180 | 1,122 | 1,160 | +1.75% | 13,200 | 141億6955万 | +1.75% | 9.81 | 0.61 |
| 12/29 | 1,097 | 1,158 | 1,093 | 1,140 | +6.84% | 15,400 | 139億2525万 | -0.09% | 9.64 | 0.6 |
| 12/26 | 1,050 | 1,077 | 1,050 | 1,067 | +1.62% | 1,700 | 130億3354万 | -6.49% | 9.02 | 0.56 |
| 12/25 | 1,090 | 1,090 | 1,050 | 1,050 | -3.58% | 9,300 | 128億2588万 | -8.14% | 8.88 | 0.55 |
| 12/24 | 1,060 | 1,094 | 1,060 | 1,089 | -2.77% | 8,200 | 133億227万 | -4.89% | 9.21 | 0.57 |
| 12/22 | 1,121 | 1,126 | 1,065 | 1,120 | -1.32% | 5,100 | 136億8094万 | -2.35% | 9.47 | 0.59 |
| 12/19 | 1,122 | 1,148 | 1,120 | 1,135 | +1.52% | 1,400 | 138億6417万 | -1.13% | 9.6 | 0.6 |
| 12/18 | 1,110 | 1,118 | 1,110 | 1,118 | +1.64% | 900 | 136億5651万 | -2.78% | 9.45 | 0.59 |
| 12/17 | 1,100 | 1,100 | 1,100 | 1,100 | +1.48% | 3,400 | 134億3664万 | -4.1% | 9.3 | 0.58 |
| 12/16 | 1,120 | 1,120 | 1,083 | 1,084 | -3.21% | 2,500 | 132億4120万 | -5.24% | 9.17 | 0.57 |
| 12/15 | 1,140 | 1,140 | 1,120 | 1,120 | -2.27% | 2,700 | 136億8094万 | -1.84% | 9.47 | 0.59 |
| 12/12 | 1,141 | 1,150 | 1,141 | 1,146 | +0.53% | 1,100 | 139億9854万 | +0.79% | 9.69 | 0.6 |
| 12/11 | 1,165 | 1,165 | 1,134 | 1,140 | -0.78% | 5,200 | 139億2525万 | +0.62% | 9.64 | 0.6 |
| 12/10 | 1,143 | 1,157 | 1,143 | 1,149 | -0.86% | 2,200 | 140億3518万 | +1.77% | 9.72 | 0.6 |
| 12/09 | 1,153 | 1,159 | 1,148 | 1,159 | -0.6% | 2,200 | 141億5733万 | +3.11% | 9.8 | 0.61 |
| 12/08 | 1,160 | 1,171 | 1,151 | 1,166 | +0.52% | 7,200 | 142億4284万 | +4.2% | 9.86 | 0.61 |
| 12/05 | 1,160 | 1,161 | 1,160 | 1,160 | -0.09% | 1,100 | 141億6955万 | +4.22% | 9.81 | 0.61 |
| 12/04 | 1,163 | 1,165 | 1,161 | 1,161 | -0.26% | 2,900 | 141億8176万 | +4.88% | 9.82 | 0.61 |
| 12/03 | 1,169 | 1,169 | 1,163 | 1,164 | -1.19% | 2,900 | 142億1841万 | +5.72% | 9.84 | 0.61 |
| 12/02 | 1,193 | 1,193 | 1,178 | 1,178 | -0.59% | 700 | 143億8942万 | +7.68% | 9.96 | 0.62 |
| 12/01 | 1,190 | 1,190 | 1,185 | 1,185 | +2.95% | 1,900 | 144億7493万 | +9.02% | 10.02 | 0.62 |
| 11/28 | 1,164 | 1,164 | 1,151 | 1,151 | -1.96% | 1,900 | 140億5961万 | +6.57% | 9.73 | 0.6 |
| 11/27 | 1,176 | 1,176 | 1,174 | 1,174 | -0.76% | 1,200 | 143億4056万 | +9.41% | 9.93 | 0.62 |
| 11/26 | 1,216 | 1,217 | 1,160 | 1,183 | -1.42% | 4,000 | 144億5050万 | +10.98% | 10 | 0.62 |
| 11/25 | 1,187 | 1,205 | 1,186 | 1,200 | +1.18% | 4,400 | 146億5815万 | +13.31% | 10.15 | 0.63 |
| 11/21 | 1,169 | 1,190 | 1,160 | 1,186 | +3.22% | 3,900 | 144億8714万 | +12.84% | 10.03 | 0.62 |
| 11/20 | 1,125 | 1,160 | 1,122 | 1,149 | +3.51% | 8,900 | 140億3518万 | +10.06% | 9.72 | 0.6 |
| 11/19 | 1,115 | 1,135 | 1,110 | 1,110 | +0.45% | 4,200 | 135億5879万 | +6.94% | 9.39 | 0.58 |
| 11/18 | 1,130 | 1,130 | 1,089 | 1,105 | -2.47% | 24,600 | 134億9772万 | +6.87% | 9.34 | 0.58 |
| 11/17 | 1,131 | 1,133 | 1,107 | 1,133 | -0.26% | 8,800 | 138億3974万 | +10% | 9.58 | 0.59 |
| 11/14 | 1,198 | 1,198 | 1,100 | 1,136 | -5.33% | 26,800 | 138億7638万 | +10.83% | 9.61 | 0.6 |
| 11/13 | 1,322 | 1,324 | 1,111 | 1,200 | +17.19% | 97,400 | 146億5815万 | +17.53% | 10.15 | 0.63 |
| 11/12 | 1,086 | 1,086 | 1,012 | 1,024 | -0.19% | 13,500 | 125億829万 | +0.99% | 8.66 | 0.54 |
| 11/11 | 1,023 | 1,032 | 1,023 | 1,026 | +0.1% | 1,400 | 125億3272万 | +1.18% | 8.68 | 0.54 |
| 11/10 | 1,011 | 1,025 | 1,011 | 1,025 | +0.49% | 800 | 125億2051万 | +1.08% | 8.67 | 0.54 |
| 11/06 | 1,017 | 1,028 | 1,017 | 1,020 | -2.58% | 1,900 | 124億5943万 | +0.59% | 8.63 | 0.53 |
| 11/05 | 1,029 | 1,065 | 1,025 | 1,047 | +1.36% | 9,100 | 127億8924万 | +3.15% | 8.85 | 0.55 |
| 11/04 | 1,032 | 1,033 | 1,020 | 1,033 | +0.29% | 5,600 | 126億1823万 | +1.87% | 8.74 | 0.54 |
| 10/31 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 1,100 | 125億8158万 | +1.58% | 8.71 | 0.54 |
| 10/30 | 1,024 | 1,025 | 1,015 | 1,025 | 0% | 400 | 125億2051万 | +1.08% | 8.67 | 0.54 |
