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 |
|---|
| 2024 | 6/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 740 | 748 | 740 | 745 | +1.02% | 6,000 | 47億6159万 | -1.72% | 5.19 | 0.44 |
| 03/30 | 750 | 760 | 735 | 738 | -1.67% | 6,800 | 47億1365万 | -2.83% | 5.14 | 0.43 |
| 03/27 | 733 | 750 | 733 | 750 | -1.32% | 3,600 | 47億9355万 | -1.19% | 5.23 | 0.44 |
| 03/26 | 750 | 760 | 748 | 760 | +1.33% | 4,000 | 48億5746万 | +0.13% | 5.3 | 0.45 |
| 03/25 | 758 | 758 | 750 | 750 | -0.99% | 2,400 | 47億9355万 | -1.19% | 5.23 | 0.44 |
| 03/24 | 753 | 760 | 753 | 758 | +0.66% | 4,000 | 48億4148万 | -0.07% | 5.28 | 0.45 |
| 03/23 | 763 | 763 | 753 | 753 | -0.99% | 8,800 | 48億952万 | -0.73% | 5.25 | 0.44 |
| 03/20 | 758 | 760 | 758 | 760 | +1.33% | 1,600 | 48億5746万 | +0.26% | 5.3 | 0.45 |
| 03/19 | 750 | 750 | 750 | 750 | -0.33% | 2,400 | 47億9355万 | -1.06% | 5.23 | 0.44 |
| 03/18 | 753 | 753 | 753 | 753 | 0% | 1,600 | 48億952万 | -0.73% | 5.25 | 0.44 |
| 03/17 | 748 | 755 | 748 | 753 | -1.31% | 4,800 | 48億952万 | -0.99% | 5.25 | 0.44 |
| 03/16 | 765 | 765 | 753 | 763 | -0.33% | 12,000 | 48億7344万 | +0.2% | 5.32 | 0.45 |
| 03/13 | 760 | 765 | 750 | 765 | +0.33% | 24,400 | 48億8942万 | +0.53% | 5.33 | 0.45 |
| 03/12 | 765 | 765 | 760 | 763 | +0.66% | 4,800 | 48億7344万 | +0.2% | 5.32 | 0.45 |
| 03/11 | 755 | 760 | 750 | 758 | +1% | 7,200 | 48億4148万 | -0.59% | 5.28 | 0.45 |
| 03/10 | 768 | 768 | 750 | 750 | -2.28% | 2,400 | 47億9355万 | -1.57% | 5.23 | 0.44 |
| 03/09 | 750 | 768 | 750 | 768 | +1.66% | 1,200 | 49億539万 | +0.59% | 5.35 | 0.45 |
| 03/06 | 755 | 755 | 755 | 755 | +0.67% | 1,200 | 48億2550万 | -1.05% | 5.26 | 0.44 |
| 03/04 | 755 | 758 | 750 | 750 | -1.64% | 4,000 | 47億9355万 | -1.96% | 5.23 | 0.44 |
| 03/03 | 770 | 773 | 763 | 763 | -0.65% | 4,400 | 48億7344万 | -0.59% | 5.32 | 0.45 |
| 03/02 | 765 | 770 | 760 | 768 | +0.33% | 6,400 | 49億539万 | -0.2% | 5.35 | 0.45 |
| 02/27 | 773 | 773 | 763 | 765 | -0.65% | 6,800 | 48億8942万 | -0.78% | 5.33 | 0.45 |
| 02/26 | 763 | 770 | 760 | 770 | -0.32% | 4,000 | 49億2137万 | -0.26% | 5.37 | 0.45 |
| 02/25 | 775 | 775 | 773 | 773 | -0.32% | 3,600 | 49億3735万 | -0.19% | 5.39 | 0.46 |
| 02/24 | 775 | 775 | 753 | 775 | +0.65% | 10,400 | 49億5333万 | -0.13% | 5.4 | 0.46 |
| 02/23 | 750 | 770 | 750 | 770 | +3.01% | 12,400 | 49億2137万 | -1.03% | 5.37 | 0.45 |
| 02/20 | 738 | 748 | 733 | 748 | +0.34% | 7,200 | 47億7757万 | -4.04% | 5.21 | 0.44 |
| 02/19 | 743 | 745 | 728 | 745 | +0.34% | 15,200 | 47億6159万 | -4.73% | 5.19 | 0.44 |
| 02/18 | 735 | 743 | 725 | 743 | +0.68% | 14,000 | 47億4561万 | -5.41% | 5.18 | 0.44 |
| 02/17 | 750 | 750 | 728 | 738 | -1.67% | 21,600 | 47億1365万 | -6.41% | 5.14 | 0.43 |
| 02/16 | 753 | 753 | 748 | 750 | -0.33% | 5,600 | 47億9355万 | -5.18% | 5.23 | 0.44 |
| 02/13 | 748 | 753 | 748 | 753 | -0.99% | 6,400 | 48億952万 | -5.35% | 5.25 | 0.44 |
| 02/12 | 755 | 763 | 753 | 760 | -0.33% | 3,200 | 48億5746万 | -4.76% | 5.3 | 0.45 |
| 02/10 | 738 | 763 | 738 | 763 | -3.48% | 17,200 | 48億7344万 | -4.69% | 5.32 | 0.45 |
| 02/09 | 768 | 793 | 765 | 790 | +1.94% | 20,400 | 50億4920万 | -1.62% | 5.51 | 0.47 |
| 02/06 | 770 | 780 | 768 | 775 | +0.65% | 10,000 | 49億5333万 | -3.61% | 5.4 | 0.46 |
| 02/05 | 770 | 775 | 770 | 770 | -0.96% | 3,600 | 49億2137万 | -4.58% | 5.37 | 0.45 |
| 02/04 | 778 | 778 | 778 | 778 | +0.65% | 400 | 49億6931万 | -3.89% | 5.42 | 0.46 |
| 02/03 | 778 | 780 | 773 | 773 | 0% | 8,000 | 49億3735万 | -4.75% | 5.39 | 0.46 |
| 02/02 | 775 | 780 | 773 | 773 | -0.32% | 5,600 | 49億3735万 | -4.98% | 5.39 | 0.46 |
| 01/30 | 763 | 778 | 763 | 775 | +2.31% | 8,800 | 49億5333万 | -4.79% | 5.4 | 0.46 |
| 01/29 | 780 | 788 | 755 | 758 | -5.02% | 28,000 | 48億4148万 | -7.17% | 5.28 | 0.45 |
| 01/28 | 805 | 808 | 763 | 798 | -0.93% | 22,400 | 50億9714万 | -2.63% | 5.56 | 0.47 |
| 01/27 | 810 | 810 | 803 | 805 | -1.23% | 3,200 | 51億4507万 | -1.83% | 5.61 | 0.47 |
| 01/26 | 803 | 815 | 803 | 815 | +0.93% | 800 | 52億899万 | -0.61% | 5.68 | 0.48 |
| 01/23 | 808 | 808 | 808 | 808 | 0% | 800 | 51億6105万 | -1.64% | 5.63 | 0.48 |
| 01/22 | 810 | 810 | 808 | 808 | -1.82% | 4,800 | 51億6105万 | -1.76% | 5.63 | 0.48 |
| 01/21 | 813 | 823 | 810 | 823 | +0.3% | 5,200 | 52億5692万 | -0.06% | 5.73 | 0.48 |
| 01/20 | 810 | 823 | 810 | 820 | +1.86% | 5,200 | 52億4094万 | -0.36% | 5.72 | 0.48 |
| 01/19 | 818 | 820 | 805 | 805 | -0.62% | 9,600 | 51億4507万 | -2.19% | 5.61 | 0.47 |
| 01/16 | 830 | 830 | 805 | 810 | -2.41% | 6,400 | 51億7703万 | -1.82% | 5.65 | 0.48 |
| 01/15 | 813 | 830 | 810 | 830 | +1.53% | 5,600 | 53億486万 | +0.36% | 5.79 | 0.49 |
| 01/14 | 815 | 818 | 815 | 818 | +0.31% | 800 | 52億2496万 | -1.15% | 5.7 | 0.48 |
| 01/13 | 815 | 815 | 780 | 815 | 0% | 5,200 | 52億899万 | -1.69% | 5.68 | 0.48 |
| 01/09 | 830 | 830 | 813 | 815 | -2.4% | 13,600 | 52億899万 | -1.81% | 5.68 | 0.48 |
| 01/08 | 830 | 835 | 830 | 835 | +0.6% | 3,600 | 53億3681万 | +0.36% | 5.82 | 0.49 |
| 01/07 | 818 | 830 | 818 | 830 | +2.15% | 4,400 | 53億486万 | -0.24% | 5.79 | 0.49 |
| 01/06 | 825 | 828 | 813 | 813 | -1.81% | 4,000 | 51億9301万 | -2.46% | 5.67 | 0.48 |
| 01/05 | 828 | 830 | 828 | 828 | 0% | 3,200 | 52億8888万 | -0.78% | 5.77 | 0.49 |
| 2014 |
| 12/30 | 835 | 840 | 828 | 828 | -1.19% | 3,600 | 52億8888万 | -0.9% | 5.77 | 0.49 |
| 12/29 | 845 | 845 | 830 | 838 | +0.3% | 6,000 | 53億5279万 | +0.3% | 5.84 | 0.49 |
| 12/26 | 815 | 838 | 815 | 835 | +2.14% | 14,400 | 53億3681万 | 0% | 5.82 | 0.49 |
| 12/25 | 820 | 820 | 815 | 818 | -0.3% | 4,000 | 52億2496万 | -2.21% | 5.7 | 0.48 |
| 12/24 | 825 | 833 | 820 | 820 | +0.31% | 6,400 | 52億4094万 | -1.91% | 5.72 | 0.48 |
| 12/22 | 838 | 838 | 815 | 818 | -0.91% | 12,800 | 52億2496万 | -2.21% | 5.7 | 0.48 |
| 12/19 | 838 | 838 | 823 | 825 | +0.92% | 4,000 | 52億7290万 | -1.43% | 5.75 | 0.49 |
| 12/18 | 820 | 825 | 815 | 818 | 0% | 4,400 | 52億2496万 | -2.21% | 5.7 | 0.48 |
| 12/17 | 818 | 820 | 813 | 818 | -0.3% | 9,600 | 52億2496万 | -2.33% | 5.7 | 0.48 |
| 12/16 | 825 | 825 | 818 | 820 | -0.91% | 7,200 | 52億4094万 | -2.03% | 5.72 | 0.48 |
| 12/15 | 838 | 838 | 828 | 828 | -1.78% | 2,800 | 52億8888万 | -1.25% | 5.77 | 0.49 |
| 12/12 | 840 | 858 | 840 | 843 | +0.3% | 12,400 | 53億8475万 | +0.66% | 5.87 | 0.5 |
| 12/11 | 818 | 840 | 815 | 840 | +2.75% | 11,600 | 53億6877万 | +0.36% | 5.86 | 0.5 |
| 12/10 | 823 | 833 | 818 | 818 | -0.91% | 5,200 | 52億2496万 | -2.45% | 5.7 | 0.48 |
| 12/09 | 850 | 850 | 825 | 825 | -2.94% | 22,000 | 52億7290万 | -1.67% | 5.75 | 0.49 |
| 12/08 | 863 | 863 | 848 | 850 | +0.29% | 10,000 | 54億3269万 | +0.71% | 5.93 | 0.5 |
| 12/05 | 848 | 848 | 840 | 848 | +0.59% | 2,800 | 54億1671万 | +0.18% | 5.91 | 0.5 |
| 12/04 | 858 | 863 | 843 | 843 | -2.32% | 9,200 | 53億8475万 | -0.77% | 5.87 | 0.5 |
| 12/03 | 848 | 863 | 848 | 863 | +1.47% | 7,200 | 55億1258万 | +1.23% | 6.01 | 0.51 |
| 12/02 | 858 | 858 | 848 | 850 | 0% | 2,400 | 54億3269万 | -0.47% | 5.93 | 0.5 |
| 12/01 | 863 | 863 | 850 | 850 | 0% | 10,800 | 54億3269万 | -0.7% | 5.93 | 0.5 |
| 11/28 | 845 | 850 | 840 | 850 | +1.19% | 15,600 | 54億3269万 | -0.93% | 5.93 | 0.5 |
| 11/27 | 845 | 848 | 838 | 840 | -0.88% | 4,800 | 53億6877万 | -2.21% | 5.86 | 0.5 |
| 11/26 | 840 | 848 | 838 | 848 | +0.89% | 6,800 | 54億1671万 | -1.22% | 5.91 | 0.5 |
| 11/25 | 840 | 848 | 840 | 840 | 0% | 4,400 | 53億6877万 | -2.21% | 5.86 | 0.5 |
| 11/21 | 843 | 843 | 840 | 840 | 0% | 4,400 | 53億6877万 | -1.98% | 5.86 | 0.5 |
| 11/20 | 833 | 845 | 833 | 840 | -0.3% | 7,600 | 53億6877万 | -1.87% | 5.86 | 0.5 |
| 11/19 | 833 | 845 | 833 | 843 | +1.2% | 6,800 | 53億8475万 | -1.58% | 5.87 | 0.5 |
| 11/18 | 815 | 833 | 815 | 833 | +2.15% | 5,200 | 53億2084万 | -2.63% | 5.8 | 0.49 |
| 11/17 | 833 | 833 | 815 | 815 | -1.81% | 10,000 | 52億899万 | -4.79% | 5.68 | 0.48 |
| 11/14 | 825 | 830 | 818 | 830 | +0.91% | 12,400 | 53億486万 | -3.15% | 5.79 | 0.49 |
| 11/13 | 825 | 825 | 818 | 823 | -0.3% | 4,400 | 52億5692万 | -4.25% | 5.73 | 0.48 |
| 11/12 | 828 | 830 | 823 | 825 | -0.3% | 8,800 | 52億7290万 | -4.18% | 5.75 | 0.49 |
| 11/11 | 820 | 835 | 820 | 828 | -0.3% | 8,000 | 52億8888万 | -4.11% | 5.77 | 0.49 |
| 11/10 | 828 | 848 | 825 | 830 | +0.61% | 18,400 | 53億486万 | -3.94% | 5.79 | 0.49 |
| 11/07 | 830 | 853 | 825 | 825 | -1.49% | 33,600 | 52億7290万 | -4.62% | 5.75 | 0.49 |
| 11/06 | 848 | 850 | 838 | 838 | -1.76% | 19,200 | 53億5279万 | -3.51% | 5.84 | 0.49 |
| 11/05 | 860 | 868 | 845 | 853 | +0.89% | 21,200 | 54億4866万 | -2.12% | 5.94 | 0.5 |
| 11/04 | 885 | 900 | 845 | 845 | -10.58% | 88,800 | 54億73万 | -3.32% | 5.89 | 0.5 |
| 10/31 | 913 | 945 | 895 | 945 | +3.56% | 18,400 | 60億3987万 | +7.88% | 6.59 | 0.56 |
| 10/30 | 908 | 923 | 905 | 913 | -0.27% | 8,400 | 58億3215万 | +4.41% | 6.36 | 0.54 |
