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 |
|---|
| 2016 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 181 | 182 | 179 | 181 | +1.12% | 48,400 | 62億2364万 | -2.96% | 12.64 | 2.66 |
| 03/30 | 178 | 180 | 176 | 179 | +0.56% | 46,000 | 61億5468万 | -4.03% | 12.5 | 2.63 |
| 03/27 | 183 | 184 | 178 | 178 | -7.55% | 181,000 | 61億2020万 | -4.57% | 12.43 | 2.62 |
| 03/26 | 196 | 197 | 189 | 192 | -2.04% | 142,000 | 66億2016万 | +3.23% | 13.45 | 2.83 |
| 03/25 | 197 | 198 | 195 | 196 | 0% | 81,200 | 67億5808万 | +5.38% | 13.73 | 2.89 |
| 03/24 | 206 | 206 | 196 | 196 | -4.62% | 150,200 | 67億5808万 | +5.95% | 13.73 | 2.89 |
| 03/23 | 206 | 206 | 203 | 206 | +1.48% | 73,200 | 70億8564万 | +11.68% | 14.4 | 3.03 |
| 03/20 | 204 | 204 | 201 | 203 | +0.75% | 74,000 | 69億8220万 | +10.66% | 14.19 | 2.98 |
| 03/19 | 205 | 206 | 198 | 201 | -3.83% | 109,400 | 69億3048万 | +11.05% | 14.08 | 2.96 |
| 03/18 | 198 | 210 | 198 | 209 | +7.73% | 205,200 | 72億632万 | +16.11% | 14.64 | 3.08 |
| 03/17 | 185 | 210 | 184 | 194 | +6.01% | 336,600 | 66億8912万 | +8.99% | 13.59 | 2.86 |
| 03/16 | 183 | 185 | 181 | 183 | +1.1% | 87,800 | 63億984万 | +3.39% | 12.82 | 2.7 |
| 03/13 | 185 | 185 | 178 | 181 | -0.82% | 134,400 | 62億4088万 | +2.84% | 12.68 | 2.67 |
| 03/12 | 181 | 184 | 181 | 183 | +0.83% | 65,800 | 62億9260万 | +5.49% | 12.78 | 2.69 |
| 03/11 | 181 | 182 | 180 | 181 | 0% | 34,400 | 62億4088万 | +5.85% | 12.68 | 2.67 |
| 03/10 | 181 | 182 | 180 | 181 | +0.84% | 39,400 | 62億4088万 | +7.74% | 12.68 | 2.67 |
| 03/09 | 184 | 184 | 175 | 180 | 0% | 134,000 | 61億8916万 | +8.79% | 12.57 | 2.64 |
| 03/06 | 185 | 188 | 177 | 180 | -2.71% | 218,800 | 61億8916万 | +10.12% | 12.57 | 2.64 |
| 03/05 | 185 | 189 | 183 | 185 | -0.27% | 197,600 | 63億6156万 | +15.31% | 12.92 | 2.72 |
| 03/04 | 179 | 188 | 178 | 185 | +3.35% | 118,000 | 63億7880万 | +17.09% | 12.96 | 2.73 |
| 03/03 | 180 | 181 | 178 | 179 | -0.28% | 72,200 | 61億7192万 | +15.48% | 12.54 | 2.64 |
| 03/02 | 180 | 180 | 175 | 180 | +3.16% | 95,000 | 61億8916万 | +17.32% | 12.57 | 2.64 |
| 02/27 | 180 | 180 | 174 | 174 | -1.97% | 143,800 | 59億9952万 | +16% | 12.19 | 2.56 |
| 02/26 | 178 | 179 | 176 | 178 | +0.57% | 93,800 | 61億2020万 | +19.93% | 12.43 | 2.62 |
| 02/25 | 178 | 178 | 176 | 177 | +0.86% | 56,000 | 60億8572万 | +21.72% | 12.36 | 2.6 |
| 02/24 | 178 | 178 | 175 | 175 | -1.69% | 112,800 | 60億3400万 | +22.38% | 12.26 | 2.58 |
| 02/23 | 184 | 184 | 177 | 178 | -1.11% | 146,400 | 61億3744万 | +27.14% | 12.47 | 2.62 |
| 02/20 | 180 | 182 | 178 | 180 | +1.41% | 77,600 | 62億640万 | +30.43% | 12.61 | 2.65 |
| 02/19 | 182 | 185 | 175 | 178 | -0.84% | 112,600 | 61億2020万 | +30.51% | 12.43 | 2.62 |
| 02/18 | 174 | 179 | 173 | 179 | +3.77% | 87,600 | 61億7192万 | +34.59% | 12.54 | 2.64 |
| 02/17 | 172 | 180 | 172 | 173 | +0.88% | 118,400 | 59億4780万 | +31.68% | 12.08 | 2.54 |
| 02/16 | 173 | 189 | 170 | 171 | +0.59% | 379,600 | 58億9608万 | +32.56% | 11.98 | 2.52 |
| 02/13 | 175 | 182 | 169 | 170 | -2.3% | 226,400 | 58億6160万 | +33.86% | 11.91 | 2.5 |
| 02/12 | 171 | 189 | 167 | 174 | +9.78% | 1,135,600 | 59億9952万 | +39.2% | 12.19 | 2.56 |
| 02/10 | 168 | 175 | 158 | 159 | -6.21% | 645,400 | 54億6508万 | +28.86% | 11.1 | 2.34 |
| 02/09 | 176 | 196 | 167 | 169 | +8.68% | 4,373,400 | 58億2712万 | +38.52% | 11.84 | 2.49 |
| 02/06 | 116 | 156 | 114 | 156 | +34.63% | 1,718,400 | 53億6164万 | +28.51% | 10.89 | 2.29 |
| 02/05 | 116 | 117 | 113 | 116 | +0.43% | 27,200 | 39億8244万 | -2.94% | 8.09 | 1.7 |
| 02/04 | 117 | 117 | 115 | 115 | -0.86% | 14,200 | 39億6520万 | -3.36% | 8.06 | 1.69 |
| 02/03 | 116 | 116 | 115 | 116 | +0.87% | 25,400 | 39億9968万 | -3.33% | 8.13 | 1.71 |
| 02/02 | 116 | 117 | 115 | 115 | -1.29% | 12,800 | 39億6520万 | -4.17% | 8.06 | 1.69 |
| 01/30 | 118 | 118 | 116 | 117 | +0.87% | 66,600 | 40億1692万 | -2.92% | 8.16 | 1.72 |
| 01/29 | 117 | 117 | 114 | 116 | -1.28% | 52,000 | 39億8244万 | -3.75% | 8.09 | 1.7 |
| 01/28 | 120 | 120 | 117 | 117 | -1.68% | 66,000 | 40億3416万 | -2.5% | 8.2 | 1.72 |
| 01/27 | 122 | 123 | 118 | 119 | +1.28% | 50,800 | 41億312万 | -0.83% | 8.34 | 1.75 |
| 01/26 | 116 | 120 | 116 | 118 | +1.73% | 72,800 | 40億5140万 | -2.08% | 8.23 | 1.73 |
| 01/23 | 116 | 117 | 115 | 116 | +0.87% | 57,000 | 39億8244万 | -4.55% | 8.09 | 1.7 |
| 01/22 | 114 | 116 | 113 | 115 | -0.43% | 255,600 | 39億4796万 | -5.37% | 8.02 | 1.69 |
| 01/21 | 118 | 118 | 115 | 115 | -4.17% | 33,800 | 39億6520万 | -5.74% | 8.06 | 1.69 |
| 01/20 | 119 | 120 | 114 | 120 | +4.35% | 49,200 | 41億3760万 | -2.44% | 8.41 | 1.77 |
| 01/19 | 120 | 120 | 112 | 115 | -1.71% | 40,400 | 39億6520万 | -6.5% | 8.06 | 1.69 |
| 01/16 | 118 | 121 | 115 | 117 | -3.7% | 59,400 | 40億3416万 | -5.65% | 8.2 | 1.72 |
| 01/15 | 123 | 123 | 118 | 122 | -0.41% | 12,800 | 41億8932万 | -2.8% | 8.51 | 1.79 |
| 01/14 | 122 | 128 | 118 | 122 | +3.83% | 38,600 | 42億656万 | -3.17% | 8.55 | 1.8 |
| 01/13 | 121 | 124 | 118 | 118 | -5.24% | 18,200 | 40億5140万 | -7.48% | 8.23 | 1.73 |
| 01/09 | 124 | 128 | 122 | 124 | 0% | 10,000 | 42億7552万 | -3.13% | 8.69 | 1.83 |
| 01/08 | 126 | 129 | 124 | 124 | -1.2% | 23,200 | 42億7552万 | -3.88% | 8.69 | 1.83 |
| 01/07 | 125 | 130 | 124 | 126 | 0% | 46,600 | 43億2724万 | -2.71% | 8.79 | 1.85 |
| 01/06 | 125 | 128 | 125 | 126 | -2.71% | 15,200 | 43億2724万 | -2.71% | 8.79 | 1.85 |
| 01/05 | 126 | 130 | 125 | 129 | +2.38% | 13,200 | 44億4792万 | -0.77% | 9.04 | 1.9 |
| 2014 |
| 12/30 | 122 | 126 | 122 | 126 | +3.28% | 78,000 | 43億4448万 | -2.33% | 8.83 | 1.86 |
| 12/29 | 120 | 123 | 120 | 122 | +1.24% | 46,000 | 42億656万 | -5.43% | 8.55 | 1.8 |
| 12/26 | 119 | 122 | 116 | 121 | +1.69% | 138,000 | 41億5484万 | -6.59% | 8.44 | 1.78 |
| 12/25 | 115 | 119 | 113 | 119 | +0.85% | 104,000 | 40億8588万 | -8.14% | 8.3 | 1.75 |
| 12/24 | 118 | 123 | 114 | 118 | 0% | 98,000 | 40億5140万 | -8.91% | 8.23 | 1.73 |
| 12/22 | 121 | 128 | 118 | 118 | -2.89% | 110,000 | 40億5140万 | -9.62% | 8.23 | 1.73 |
| 12/19 | 123 | 128 | 120 | 121 | +0.83% | 72,000 | 41億7208万 | -6.92% | 8.48 | 1.78 |
| 12/18 | 123 | 124 | 119 | 120 | -2.04% | 36,000 | 41億3760万 | -7.69% | 8.41 | 1.77 |
| 12/17 | 124 | 124 | 122 | 123 | +0.41% | 22,000 | 42億2380万 | -5.77% | 8.58 | 1.81 |
| 12/16 | 125 | 132 | 121 | 122 | +0.83% | 68,000 | 42億656万 | -6.15% | 8.55 | 1.8 |
| 12/15 | 125 | 125 | 120 | 121 | -3.59% | 116,000 | 41億7208万 | -6.92% | 8.48 | 1.78 |
| 12/12 | 131 | 133 | 121 | 126 | -6.34% | 176,000 | 43億2724万 | -3.46% | 8.79 | 1.85 |
| 12/11 | 133 | 136 | 132 | 134 | -2.55% | 28,000 | 46億2032万 | +3.08% | 9.39 | 1.97 |
| 12/10 | 141 | 144 | 137 | 138 | -1.08% | 76,000 | 47億4100万 | +5.77% | 9.63 | 2.03 |
| 12/09 | 139 | 144 | 138 | 139 | -0.71% | 86,000 | 47億9272万 | +7.75% | 9.74 | 2.05 |
| 12/08 | 139 | 145 | 138 | 140 | +0.72% | 62,000 | 48億2720万 | +8.53% | 9.81 | 2.06 |
| 12/05 | 138 | 143 | 136 | 139 | +1.09% | 56,000 | 47億9272万 | +8.59% | 9.74 | 2.05 |
| 12/04 | 145 | 145 | 138 | 138 | -5.82% | 148,000 | 47億4100万 | +7.42% | 9.63 | 2.03 |
| 12/03 | 146 | 150 | 134 | 146 | +0.34% | 228,000 | 50億3408万 | +14.96% | 10.23 | 2.15 |
| 12/02 | 146 | 148 | 140 | 146 | +0.34% | 262,000 | 50億1684万 | +15.48% | 10.19 | 2.14 |
| 12/01 | 134 | 157 | 132 | 145 | +5.45% | 358,000 | 49億9960万 | +15.08% | 10.16 | 2.14 |
| 11/28 | 127 | 140 | 127 | 138 | +8.7% | 146,000 | 47億4100万 | +10% | 9.63 | 2.03 |
| 11/27 | 126 | 127 | 126 | 127 | -0.39% | 28,000 | 43億6172万 | +2.02% | 8.86 | 1.86 |
| 11/26 | 123 | 128 | 123 | 127 | +3.25% | 56,000 | 43億7896万 | +2.42% | 8.9 | 1.87 |
| 11/25 | 124 | 124 | 123 | 123 | +0.82% | 28,000 | 42億4104万 | -1.6% | 8.62 | 1.81 |
| 11/21 | 121 | 123 | 119 | 122 | -0.41% | 124,000 | 42億656万 | -2.4% | 8.55 | 1.8 |
| 11/20 | 121 | 123 | 119 | 123 | +1.66% | 14,000 | 42億2380万 | -2% | 8.58 | 1.81 |
| 11/19 | 122 | 122 | 118 | 121 | -0.82% | 44,000 | 41億5484万 | -3.6% | 8.44 | 1.78 |
| 11/18 | 120 | 124 | 119 | 122 | -2.02% | 68,000 | 41億8932万 | -2.8% | 8.51 | 1.79 |
| 11/17 | 123 | 125 | 122 | 124 | +0.4% | 20,000 | 42億7552万 | -1.59% | 8.69 | 1.83 |
| 11/14 | 123 | 124 | 121 | 124 | +1.23% | 32,000 | 42億5828万 | -1.98% | 8.65 | 1.82 |
| 11/13 | 122 | 124 | 121 | 122 | +0.41% | 38,000 | 42億656万 | -3.17% | 8.55 | 1.8 |
| 11/12 | 120 | 124 | 120 | 122 | 0% | 36,000 | 41億8932万 | -3.57% | 8.51 | 1.79 |
| 11/11 | 119 | 123 | 118 | 122 | 0% | 58,000 | 41億8932万 | -3.57% | 8.51 | 1.79 |
| 11/10 | 117 | 125 | 116 | 122 | -2.41% | 164,000 | 41億8932万 | -4.33% | 8.51 | 1.79 |
| 11/07 | 121 | 125 | 121 | 125 | -0.4% | 32,000 | 42億9276万 | -1.97% | 8.72 | 1.83 |
| 11/06 | 125 | 125 | 125 | 125 | 0% | 8,000 | 43億1000万 | -2.34% | 8.76 | 1.84 |
| 11/05 | 125 | 126 | 125 | 125 | -0.4% | 10,000 | 43億1000万 | -2.34% | 8.76 | 1.84 |
| 11/04 | 125 | 127 | 116 | 126 | +0.4% | 124,000 | 43億2724万 | -1.95% | 8.79 | 1.85 |
| 10/31 | 128 | 130 | 122 | 125 | -1.96% | 72,000 | 43億1000万 | -3.1% | 8.76 | 1.84 |
