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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 1,130 | 1,138 | 1,112 | 1,116 | +0.36% | 3,111,500 | 5899億8010万 | +1.45% | 38.27 | 1.33 |
| 03/30 | 1,130 | 1,132 | 1,090 | 1,112 | -2.8% | 4,604,000 | 5878億6548万 | +1.28% | 38.13 | 1.33 |
| 03/27 | 1,150 | 1,170 | 1,136 | 1,144 | -0.87% | 6,182,000 | 6047億8247万 | +4.28% | 39.23 | 1.37 |
| 03/26 | 1,146 | 1,170 | 1,136 | 1,154 | +0.52% | 7,150,000 | 6100億6903万 | +5.39% | 39.57 | 1.38 |
| 03/25 | 1,106 | 1,154 | 1,104 | 1,148 | +4.74% | 10,429,500 | 6068億9710万 | +5.22% | 39.37 | 1.37 |
| 03/24 | 1,066 | 1,100 | 1,064 | 1,096 | +2.62% | 4,551,500 | 5794億698万 | +0.83% | 37.59 | 1.31 |
| 03/23 | 1,066 | 1,070 | 1,062 | 1,068 | +0.38% | 1,632,500 | 5646億461万 | -1.66% | 36.62 | 1.27 |
| 03/20 | 1,070 | 1,070 | 1,056 | 1,064 | -0.75% | 2,138,000 | 5624億8999万 | -1.94% | 36.49 | 1.27 |
| 03/19 | 1,080 | 1,084 | 1,064 | 1,072 | -0.74% | 2,128,500 | 5667億1924万 | -1.02% | 36.76 | 1.28 |
| 03/18 | 1,084 | 1,090 | 1,074 | 1,080 | -0.55% | 1,934,000 | 5709億4849万 | 0% | 37.04 | 1.29 |
| 03/17 | 1,088 | 1,088 | 1,072 | 1,086 | +0.74% | 2,357,500 | 5741億2042万 | +0.93% | 37.24 | 1.3 |
| 03/16 | 1,084 | 1,094 | 1,076 | 1,078 | -0.37% | 2,141,500 | 5698億9117万 | +0.94% | 36.97 | 1.29 |
| 03/13 | 1,100 | 1,102 | 1,076 | 1,082 | -1.28% | 4,680,500 | 5720億580万 | +1.88% | 37.1 | 1.29 |
| 03/12 | 1,096 | 1,106 | 1,094 | 1,096 | +0.55% | 1,734,000 | 5794億698万 | +3.69% | 37.59 | 1.31 |
| 03/11 | 1,068 | 1,102 | 1,068 | 1,090 | +1.11% | 2,704,000 | 5762億3505万 | +3.81% | 37.38 | 1.3 |
| 03/10 | 1,080 | 1,084 | 1,070 | 1,078 | +0.56% | 2,535,500 | 5698億9117万 | +3.26% | 36.97 | 1.29 |
| 03/09 | 1,072 | 1,080 | 1,066 | 1,072 | -0.74% | 2,695,500 | 5667億1924万 | +3.28% | 36.76 | 1.28 |
| 03/06 | 1,100 | 1,102 | 1,076 | 1,080 | -1.64% | 4,104,000 | 5709億4849万 | +4.55% | 37.04 | 1.29 |
| 03/05 | 1,088 | 1,100 | 1,084 | 1,098 | 0% | 2,514,000 | 5804億6430万 | +6.91% | 37.65 | 1.31 |
| 03/04 | 1,108 | 1,118 | 1,088 | 1,098 | -1.61% | 3,887,500 | 5804億6430万 | +7.54% | 37.65 | 1.31 |
| 03/03 | 1,116 | 1,128 | 1,104 | 1,116 | 0% | 3,176,500 | 5899億8010万 | +10.06% | 38.27 | 1.33 |
| 03/02 | 1,128 | 1,132 | 1,112 | 1,116 | -1.59% | 3,615,000 | 5899億8010万 | +10.82% | 38.27 | 1.33 |
| 02/27 | 1,120 | 1,144 | 1,118 | 1,134 | +1.98% | 6,892,000 | 5994億9591万 | +13.4% | 38.89 | 1.35 |
| 02/26 | 1,098 | 1,114 | 1,098 | 1,112 | +1.28% | 4,319,000 | 5878億6548万 | +12.21% | 38.13 | 1.33 |
| 02/25 | 1,090 | 1,106 | 1,088 | 1,098 | +0.92% | 6,091,500 | 5804億6430万 | +11.47% | 37.65 | 1.31 |
| 02/24 | 1,084 | 1,088 | 1,076 | 1,088 | 0% | 2,562,000 | 5751億7773万 | +11.13% | 37.31 | 1.3 |
| 02/23 | 1,080 | 1,090 | 1,076 | 1,088 | +1.49% | 3,659,500 | 5751億7773万 | +11.7% | 37.31 | 1.3 |
| 02/20 | 1,066 | 1,074 | 1,056 | 1,072 | +0.37% | 3,594,000 | 5667億1924万 | +10.74% | 36.76 | 1.28 |
| 02/19 | 1,056 | 1,074 | 1,052 | 1,068 | +1.14% | 4,660,500 | 5646億461万 | +10.9% | 36.62 | 1.27 |
| 02/18 | 1,052 | 1,066 | 1,044 | 1,056 | 0% | 4,383,000 | 5582億6074万 | +10.34% | 36.21 | 1.26 |
| 02/17 | 1,052 | 1,064 | 1,048 | 1,056 | +0.76% | 4,022,000 | 5582億6074万 | +10.92% | 36.21 | 1.26 |
| 02/16 | 1,030 | 1,056 | 1,028 | 1,048 | +2.54% | 6,323,500 | 5540億3149万 | +10.67% | 35.94 | 1.25 |
| 02/13 | 990 | 1,024 | 986 | 1,022 | +3.44% | 7,477,500 | 5402億8644万 | +8.38% | 35.05 | 1.22 |
| 02/12 | 968 | 990 | 962 | 988 | +2.07% | 7,044,000 | 5223億1213万 | +5.11% | 33.88 | 1.18 |
| 02/10 | 914 | 978 | 898 | 968 | +6.37% | 12,104,000 | 5117億3901万 | +3.09% | 33.2 | 1.16 |
| 02/09 | 930 | 932 | 910 | 910 | -1.73% | 4,279,000 | 4810億7697万 | -3.19% | 31.21 | 1.09 |
| 02/06 | 942 | 944 | 924 | 926 | -1.07% | 2,629,000 | 4895億3546万 | -1.8% | 31.76 | 1.11 |
| 02/05 | 944 | 946 | 930 | 936 | -0.85% | 2,281,500 | 4948億2202万 | -1.06% | 32.1 | 1.12 |
| 02/04 | 944 | 956 | 938 | 944 | +1.07% | 2,449,000 | 4990億5127万 | -0.53% | 32.37 | 1.13 |
| 02/03 | 936 | 942 | 930 | 934 | +0.21% | 2,210,500 | 4937億6471万 | -1.79% | 32.03 | 1.11 |
| 02/02 | 928 | 938 | 928 | 932 | -0.64% | 2,078,500 | 4927億740万 | -2.1% | 31.96 | 1.11 |
| 01/30 | 944 | 946 | 932 | 938 | +0.86% | 2,155,500 | 4958億7933万 | -1.78% | 32.17 | 1.12 |
| 01/29 | 928 | 942 | 928 | 930 | -0.85% | 1,423,000 | 4916億5009万 | -2.72% | 31.89 | 1.11 |
| 01/28 | 936 | 948 | 928 | 938 | -0.64% | 1,736,000 | 4958億7933万 | -2.09% | 32.17 | 1.12 |
| 01/27 | 934 | 946 | 930 | 944 | +1.72% | 2,045,500 | 4990億5127万 | -1.56% | 32.37 | 1.13 |
| 01/26 | 926 | 934 | 922 | 928 | -0.22% | 1,107,000 | 4905億9277万 | -3.13% | 31.82 | 1.11 |
| 01/23 | 938 | 938 | 924 | 930 | -0.21% | 2,220,000 | 4916億5009万 | -3.13% | 31.89 | 1.11 |
| 01/22 | 944 | 946 | 926 | 932 | -1.89% | 3,026,000 | 4927億740万 | -3.02% | 31.96 | 1.11 |
| 01/21 | 952 | 954 | 942 | 950 | -0.21% | 2,009,500 | 5022億2321万 | -1.14% | 32.58 | 1.13 |
| 01/20 | 952 | 960 | 948 | 952 | -0.21% | 2,558,500 | 5032億8052万 | -0.83% | 32.65 | 1.14 |
| 01/19 | 952 | 956 | 940 | 954 | +0.85% | 2,163,000 | 5043億3783万 | -0.52% | 32.72 | 1.14 |
| 01/16 | 938 | 948 | 926 | 946 | -0.63% | 4,200,000 | 5001億858万 | -1.25% | 32.44 | 1.13 |
| 01/15 | 930 | 960 | 928 | 952 | +3.7% | 4,632,000 | 5032億8052万 | -0.52% | 32.65 | 1.14 |
| 01/14 | 924 | 932 | 916 | 918 | -0.65% | 2,383,000 | 4853億621万 | -3.97% | 31.48 | 1.1 |
| 01/13 | 924 | 926 | 912 | 924 | -1.07% | 1,981,500 | 4884億7815万 | -3.45% | 31.69 | 1.1 |
| 01/09 | 944 | 944 | 922 | 934 | -0.43% | 3,786,000 | 4937億6471万 | -2.51% | 32.03 | 1.11 |
| 01/08 | 936 | 946 | 926 | 938 | -0.42% | 4,078,000 | 4958億7933万 | -2.09% | 32.17 | 1.12 |
| 01/07 | 960 | 966 | 942 | 942 | -2.48% | 5,034,000 | 4979億9396万 | -1.67% | 32.3 | 1.12 |
| 01/06 | 976 | 982 | 966 | 966 | -2.62% | 4,248,500 | 5106億8170万 | +0.94% | 33.13 | 1.15 |
| 01/05 | 996 | 1,000 | 980 | 992 | -0.6% | 2,233,500 | 5244億2676万 | +3.77% | 34.02 | 1.18 |
| 2014 |
| 12/30 | 1,004 | 1,006 | 992 | 998 | -0.8% | 2,462,000 | 5275億9869万 | +4.61% | 34.22 | 1.19 |
| 12/29 | 1,006 | 1,014 | 988 | 1,006 | +0.4% | 3,070,500 | 5318億2794万 | +5.67% | 34.5 | 1.2 |
| 12/26 | 982 | 1,008 | 980 | 1,002 | +1.83% | 3,656,000 | 5297億1332万 | +5.58% | 34.36 | 1.2 |
| 12/25 | 980 | 988 | 978 | 984 | +0.2% | 1,606,500 | 5201億9751万 | +4.02% | 33.74 | 1.17 |
| 12/24 | 990 | 992 | 980 | 982 | -0.2% | 2,211,500 | 5191億4020万 | +4.03% | 33.68 | 1.17 |
| 12/22 | 982 | 986 | 970 | 984 | +0.2% | 3,404,500 | 5201億9751万 | +4.57% | 33.74 | 1.17 |
| 12/19 | 992 | 996 | 980 | 982 | 0% | 4,230,000 | 5191億4020万 | +4.58% | 33.68 | 1.17 |
| 12/18 | 964 | 982 | 958 | 982 | +4.03% | 6,750,500 | 5191億4020万 | +4.8% | 33.68 | 1.17 |
| 12/17 | 936 | 954 | 930 | 944 | +0.43% | 2,899,500 | 4990億5127万 | +0.96% | 32.37 | 1.13 |
| 12/16 | 956 | 960 | 932 | 940 | -2.08% | 4,440,500 | 4969億3665万 | +0.43% | 32.24 | 1.12 |
| 12/15 | 954 | 972 | 952 | 960 | +0.21% | 5,178,500 | 5075億977万 | +2.45% | 32.92 | 1.15 |
| 12/12 | 942 | 970 | 938 | 958 | +3.23% | 7,114,000 | 5064億5245万 | +2.24% | 32.85 | 1.14 |
| 12/11 | 920 | 932 | 912 | 928 | -0.64% | 2,415,000 | 4905億9277万 | -0.96% | 31.82 | 1.11 |
| 12/10 | 916 | 940 | 908 | 934 | +1.3% | 4,054,000 | 4937億6471万 | -0.53% | 32.03 | 1.11 |
| 12/09 | 924 | 928 | 918 | 922 | -0.43% | 2,161,500 | 4874億2084万 | -2.02% | 31.62 | 1.1 |
| 12/08 | 932 | 934 | 922 | 926 | +0.22% | 3,505,500 | 4895億3546万 | -1.8% | 31.76 | 1.11 |
| 12/05 | 932 | 934 | 920 | 924 | -1.49% | 3,362,000 | 4884億7815万 | -2.12% | 31.69 | 1.1 |
| 12/04 | 948 | 954 | 938 | 938 | -0.64% | 3,013,500 | 4958億7933万 | -0.85% | 32.17 | 1.12 |
| 12/03 | 944 | 946 | 940 | 944 | 0% | 2,210,500 | 4990億5127万 | -0.42% | 32.37 | 1.13 |
| 12/02 | 932 | 944 | 926 | 944 | +0.64% | 2,164,000 | 4990億5127万 | -0.74% | 32.37 | 1.13 |
| 12/01 | 944 | 944 | 932 | 938 | 0% | 2,526,500 | 4958億7933万 | -1.57% | 32.17 | 1.12 |
| 11/28 | 922 | 938 | 922 | 938 | +2.18% | 2,571,000 | 4958億7933万 | -1.88% | 32.17 | 1.12 |
| 11/27 | 932 | 934 | 918 | 918 | -1.92% | 3,312,000 | 4853億621万 | -4.28% | 31.48 | 1.1 |
| 11/26 | 936 | 942 | 934 | 936 | -0.64% | 2,289,000 | 4948億2202万 | -2.5% | 32.1 | 1.12 |
| 11/25 | 944 | 946 | 934 | 942 | +0.43% | 3,225,500 | 4979億9396万 | -1.98% | 32.3 | 1.12 |
| 11/21 | 932 | 942 | 922 | 938 | +0.64% | 2,842,500 | 4958億7933万 | -2.29% | 32.17 | 1.12 |
| 11/20 | 938 | 938 | 922 | 932 | -0.43% | 3,198,000 | 4927億740万 | -2.92% | 31.96 | 1.11 |
| 11/19 | 932 | 944 | 930 | 936 | +0.65% | 3,916,000 | 4948億2202万 | -2.6% | 32.1 | 1.12 |
| 11/18 | 914 | 930 | 914 | 930 | +2.42% | 3,887,000 | 4916億5009万 | -3.23% | 31.89 | 1.11 |
| 11/17 | 932 | 934 | 906 | 908 | -3.2% | 6,527,500 | 4800億1965万 | -5.61% | 31.14 | 1.08 |
| 11/14 | 944 | 944 | 930 | 938 | +0.86% | 4,652,000 | 4958億7933万 | -2.7% | 32.17 | 1.12 |
| 11/13 | 924 | 938 | 910 | 930 | -0.21% | 5,667,000 | 4916億5009万 | -3.83% | 31.89 | 1.11 |
| 11/12 | 966 | 966 | 924 | 932 | -3.12% | 8,293,500 | 4927億740万 | -3.92% | 31.96 | 1.11 |
| 11/11 | 960 | 972 | 948 | 962 | +0.42% | 5,152,000 | 5085億6708万 | -1.23% | 32.99 | 1.15 |
| 11/10 | 964 | 966 | 948 | 958 | -1.03% | 4,090,000 | 5064億5245万 | -1.84% | 32.85 | 1.14 |
| 11/07 | 974 | 976 | 960 | 968 | +0.41% | 3,661,000 | 5117億3901万 | -1.02% | 33.2 | 1.16 |
| 11/06 | 970 | 984 | 962 | 964 | -0.21% | 4,683,500 | 5096億2439万 | -1.73% | 33.06 | 1.15 |
| 11/05 | 980 | 982 | 962 | 966 | -1.83% | 5,132,500 | 5106億8170万 | -1.93% | 33.13 | 1.15 |
| 11/04 | 1,010 | 1,014 | 980 | 984 | 0% | 6,048,000 | 5201億9751万 | -0.51% | 33.74 | 1.17 |
| 10/31 | 960 | 996 | 952 | 984 | +3.36% | 7,962,000 | 5201億9751万 | -0.71% | 33.74 | 1.17 |
