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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2023 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 404 | 408 | 401 | 404 | +0.5% | 243,000 | 210億8889万 | -1.7% | 4.99 | 0.64 |
| 03/30 | 404 | 404 | 396 | 402 | -0.5% | 261,000 | 209億8449万 | -2.43% | 4.96 | 0.63 |
| 03/27 | 407 | 417 | 402 | 404 | -1.7% | 353,000 | 210億8889万 | -1.94% | 4.99 | 0.64 |
| 03/26 | 411 | 413 | 408 | 411 | -0.48% | 216,000 | 214億5429万 | -0.48% | 5.07 | 0.65 |
| 03/25 | 418 | 419 | 411 | 413 | -0.24% | 261,000 | 215億5869万 | -0.24% | 5.1 | 0.65 |
| 03/24 | 411 | 414 | 410 | 414 | +0.73% | 180,000 | 216億1089万 | 0% | 5.11 | 0.65 |
| 03/23 | 408 | 411 | 407 | 411 | +0.49% | 111,000 | 214億5429万 | -0.96% | 5.07 | 0.65 |
| 03/20 | 407 | 410 | 404 | 409 | +0.74% | 143,000 | 213億4989万 | -1.45% | 5.05 | 0.64 |
| 03/19 | 411 | 412 | 406 | 406 | -1.22% | 113,000 | 211億9329万 | -2.4% | 5.01 | 0.64 |
| 03/18 | 412 | 413 | 410 | 411 | -0.48% | 121,000 | 214億5429万 | -1.44% | 5.07 | 0.65 |
| 03/17 | 412 | 413 | 409 | 413 | +0.49% | 164,000 | 215億5869万 | -0.96% | 5.1 | 0.65 |
| 03/16 | 409 | 411 | 408 | 411 | +0.49% | 91,000 | 214億5429万 | -1.44% | 5.07 | 0.65 |
| 03/13 | 409 | 412 | 407 | 409 | +0.25% | 357,000 | 213億4989万 | -2.15% | 5.05 | 0.64 |
| 03/12 | 411 | 412 | 406 | 408 | -0.49% | 185,000 | 212億9769万 | -2.63% | 5.04 | 0.64 |
| 03/11 | 402 | 410 | 402 | 410 | +1.74% | 251,000 | 214億209万 | -2.38% | 5.06 | 0.65 |
| 03/10 | 408 | 408 | 401 | 403 | -0.74% | 293,000 | 210億3669万 | -4.05% | 4.97 | 0.64 |
| 03/09 | 408 | 408 | 405 | 406 | -0.98% | 208,000 | 211億9329万 | -3.56% | 5.01 | 0.64 |
| 03/06 | 415 | 415 | 407 | 410 | -0.49% | 316,000 | 214億209万 | -2.84% | 5.06 | 0.65 |
| 03/05 | 415 | 416 | 412 | 412 | -0.48% | 126,000 | 215億649万 | -2.6% | 5.09 | 0.65 |
| 03/04 | 411 | 416 | 410 | 414 | +0.49% | 289,000 | 216億1089万 | -2.36% | 5.11 | 0.65 |
| 03/03 | 417 | 417 | 411 | 412 | -0.96% | 304,000 | 215億649万 | -3.29% | 5.09 | 0.65 |
| 03/02 | 416 | 416 | 413 | 416 | +0.24% | 149,000 | 217億1529万 | -2.58% | 5.14 | 0.66 |
| 02/27 | 419 | 421 | 415 | 415 | -0.72% | 403,000 | 216億6309万 | -3.04% | 5.12 | 0.65 |
| 02/26 | 420 | 424 | 417 | 418 | -0.95% | 495,000 | 218億1969万 | -2.56% | 5.16 | 0.66 |
| 02/25 | 430 | 430 | 422 | 422 | -1.63% | 347,000 | 220億2850万 | -1.86% | 5.21 | 0.67 |
| 02/24 | 424 | 429 | 423 | 429 | +1.18% | 137,000 | 223億9390万 | -0.46% | 5.3 | 0.68 |
| 02/23 | 428 | 431 | 423 | 424 | -0.93% | 207,000 | 221億3290万 | -1.62% | 5.23 | 0.67 |
| 02/20 | 423 | 428 | 422 | 428 | +1.18% | 205,000 | 223億4170万 | -0.93% | 5.28 | 0.67 |
| 02/19 | 422 | 426 | 421 | 423 | -0.24% | 308,000 | 220億8070万 | -2.08% | 5.22 | 0.67 |
| 02/18 | 425 | 427 | 422 | 424 | 0% | 168,000 | 221億3290万 | -2.08% | 5.23 | 0.67 |
| 02/17 | 423 | 425 | 422 | 424 | +0.47% | 85,000 | 221億3290万 | -2.08% | 5.23 | 0.67 |
| 02/16 | 428 | 428 | 419 | 422 | -0.47% | 204,000 | 220億2850万 | -2.76% | 5.21 | 0.67 |
| 02/13 | 430 | 432 | 420 | 424 | -0.7% | 239,000 | 221億3290万 | -2.53% | 5.23 | 0.67 |
| 02/12 | 422 | 428 | 421 | 427 | +1.91% | 135,000 | 222億8950万 | -2.06% | 5.27 | 0.67 |
| 02/10 | 422 | 428 | 418 | 419 | -1.87% | 240,000 | 218億7190万 | -4.12% | 5.17 | 0.66 |
| 02/09 | 427 | 431 | 420 | 427 | +0.47% | 321,000 | 222億8950万 | -2.73% | 5.27 | 0.67 |
| 02/06 | 426 | 427 | 424 | 425 | -0.23% | 112,000 | 221億8510万 | -3.41% | 5.25 | 0.67 |
| 02/05 | 432 | 432 | 421 | 426 | -0.93% | 215,000 | 222億3730万 | -3.62% | 5.26 | 0.67 |
| 02/04 | 432 | 436 | 430 | 430 | +0.94% | 70,000 | 224億4610万 | -2.93% | 5.31 | 0.68 |
| 02/03 | 429 | 431 | 424 | 426 | -0.23% | 131,000 | 222億3730万 | -4.05% | 5.26 | 0.67 |
| 02/02 | 430 | 432 | 427 | 427 | -1.61% | 104,000 | 222億8950万 | -4.04% | 5.27 | 0.67 |
| 01/30 | 433 | 436 | 430 | 434 | +0.23% | 111,000 | 226億5490万 | -2.47% | 5.36 | 0.68 |
| 01/29 | 436 | 439 | 431 | 433 | -1.81% | 237,000 | 226億270万 | -2.91% | 5.34 | 0.68 |
| 01/28 | 447 | 451 | 440 | 441 | -2.22% | 302,000 | 230億2030万 | -1.34% | 5.44 | 0.7 |
| 01/27 | 443 | 452 | 441 | 451 | +2.5% | 182,000 | 235億4230万 | +0.67% | 5.57 | 0.71 |
| 01/26 | 439 | 443 | 438 | 440 | 0% | 59,000 | 229億6810万 | -1.57% | 5.43 | 0.69 |
| 01/23 | 444 | 444 | 439 | 440 | +0.23% | 70,000 | 229億6810万 | -1.79% | 5.43 | 0.69 |
| 01/22 | 439 | 443 | 436 | 439 | -0.9% | 76,000 | 229億1590万 | -2.23% | 5.42 | 0.69 |
| 01/21 | 443 | 443 | 438 | 443 | -0.23% | 81,000 | 231億2470万 | -1.34% | 5.47 | 0.7 |
| 01/20 | 436 | 445 | 434 | 444 | +2.07% | 128,000 | 231億7690万 | -1.33% | 5.48 | 0.7 |
| 01/19 | 442 | 442 | 435 | 435 | -0.91% | 95,000 | 227億710万 | -3.55% | 5.37 | 0.69 |
| 01/16 | 440 | 440 | 432 | 439 | -1.35% | 192,000 | 229億1590万 | -2.88% | 5.42 | 0.69 |
| 01/15 | 436 | 445 | 436 | 445 | +2.3% | 222,000 | 232億2910万 | -1.77% | 5.49 | 0.7 |
| 01/14 | 436 | 441 | 434 | 435 | -0.91% | 86,000 | 227億710万 | -4.19% | 5.37 | 0.69 |
| 01/13 | 440 | 447 | 433 | 439 | -0.9% | 391,000 | 229億1590万 | -3.52% | 5.42 | 0.69 |
| 01/09 | 452 | 452 | 442 | 443 | -1.56% | 141,000 | 231億2470万 | -2.85% | 5.47 | 0.7 |
| 01/08 | 453 | 454 | 447 | 450 | +0.67% | 166,000 | 234億9010万 | -1.32% | 5.55 | 0.71 |
| 01/07 | 445 | 449 | 445 | 447 | 0% | 213,000 | 233億3350万 | -1.97% | 5.52 | 0.7 |
| 01/06 | 456 | 458 | 447 | 447 | -3.46% | 209,000 | 233億3350万 | -1.97% | 5.52 | 0.7 |
| 01/05 | 464 | 464 | 459 | 463 | -0.43% | 183,000 | 241億6871万 | +1.54% | 5.72 | 0.73 |
| 2014 |
| 12/30 | 465 | 470 | 460 | 465 | -0.43% | 321,000 | 242億7311万 | +2.2% | 5.74 | 0.73 |
| 12/29 | 462 | 470 | 462 | 467 | +1.52% | 390,000 | 243億7751万 | +2.86% | 5.76 | 0.74 |
| 12/26 | 446 | 464 | 445 | 460 | +3.84% | 453,000 | 240億1210万 | +1.77% | 5.68 | 0.73 |
| 12/25 | 445 | 445 | 436 | 443 | 0% | 336,000 | 231億2470万 | -1.77% | 5.47 | 0.7 |
| 12/24 | 450 | 453 | 440 | 443 | -1.56% | 438,000 | 231億2470万 | -1.77% | 5.47 | 0.7 |
| 12/22 | 454 | 454 | 445 | 450 | -0.88% | 183,000 | 234億9010万 | 0% | 5.55 | 0.71 |
| 12/19 | 458 | 458 | 450 | 454 | -0.22% | 222,000 | 236億9890万 | +1.11% | 5.6 | 0.72 |
| 12/18 | 460 | 460 | 453 | 455 | +0.66% | 203,000 | 237億5110万 | +1.34% | 5.62 | 0.72 |
| 12/17 | 435 | 455 | 435 | 452 | +2.73% | 220,000 | 235億9450万 | +1.12% | 5.58 | 0.71 |
| 12/16 | 450 | 450 | 436 | 440 | -3.51% | 262,000 | 229億6810万 | -1.57% | 5.43 | 0.69 |
| 12/15 | 462 | 464 | 456 | 456 | -0.87% | 133,000 | 238億330万 | +2.24% | 5.63 | 0.72 |
| 12/12 | 458 | 467 | 455 | 460 | +1.32% | 317,000 | 240億1210万 | +3.37% | 5.68 | 0.73 |
| 12/11 | 451 | 455 | 445 | 454 | -1.3% | 243,000 | 236億9890万 | +2.25% | 5.6 | 0.72 |
| 12/10 | 461 | 461 | 454 | 460 | -0.86% | 244,000 | 240億1210万 | +3.84% | 5.68 | 0.73 |
| 12/09 | 461 | 469 | 459 | 464 | +0.22% | 304,000 | 242億2091万 | +4.98% | 5.73 | 0.73 |
| 12/08 | 465 | 467 | 462 | 463 | -0.43% | 182,000 | 241億6871万 | +5.47% | 5.72 | 0.73 |
| 12/05 | 467 | 468 | 462 | 465 | -1.06% | 264,000 | 242億7311万 | +6.65% | 5.74 | 0.73 |
| 12/04 | 460 | 473 | 459 | 470 | +2.62% | 597,000 | 245億3411万 | +8.29% | 5.8 | 0.74 |
| 12/03 | 460 | 463 | 457 | 458 | -0.43% | 212,000 | 239億770万 | +6.26% | 5.65 | 0.72 |
| 12/02 | 459 | 460 | 454 | 460 | +0.44% | 164,000 | 240億1210万 | +7.23% | 5.68 | 0.73 |
| 12/01 | 461 | 468 | 458 | 458 | +0.66% | 670,000 | 239億770万 | +7.51% | 5.65 | 0.72 |
| 11/28 | 447 | 459 | 445 | 455 | +2.25% | 713,000 | 237億5110万 | +7.31% | 5.62 | 0.72 |
| 11/27 | 448 | 448 | 441 | 445 | +0.23% | 342,000 | 232億2910万 | +5.45% | 5.49 | 0.7 |
| 11/26 | 429 | 449 | 429 | 444 | +2.78% | 621,000 | 231億7690万 | +5.97% | 5.48 | 0.7 |
| 11/25 | 438 | 438 | 431 | 432 | -0.46% | 222,000 | 225億5050万 | +3.6% | 5.33 | 0.68 |
| 11/21 | 432 | 435 | 428 | 434 | +0.46% | 144,000 | 226億5490万 | +4.83% | 5.36 | 0.68 |
| 11/20 | 439 | 439 | 432 | 432 | -1.37% | 169,000 | 225億5050万 | +4.85% | 5.33 | 0.68 |
| 11/19 | 435 | 443 | 435 | 438 | +1.15% | 295,000 | 228億6370万 | +6.83% | 5.41 | 0.69 |
| 11/18 | 428 | 433 | 426 | 433 | +2.12% | 209,000 | 226億270万 | +6.13% | 5.35 | 0.68 |
| 11/17 | 427 | 431 | 423 | 424 | -1.4% | 298,000 | 221億3290万 | +4.43% | 5.23 | 0.67 |
| 11/14 | 432 | 434 | 427 | 430 | -0.46% | 243,000 | 224億4610万 | +6.17% | 5.31 | 0.68 |
| 11/13 | 421 | 435 | 421 | 432 | +1.41% | 313,000 | 225億5050万 | +6.93% | 5.33 | 0.68 |
| 11/12 | 432 | 436 | 425 | 426 | -1.39% | 366,000 | 222億3730万 | +5.71% | 5.26 | 0.67 |
| 11/11 | 432 | 447 | 423 | 432 | +0.7% | 1,277,000 | 225億5050万 | +7.46% | 5.33 | 0.68 |
| 11/10 | 434 | 434 | 428 | 429 | -0.92% | 184,000 | 223億9390万 | +6.98% | 5.3 | 0.68 |
| 11/07 | 434 | 436 | 431 | 433 | +0.46% | 379,000 | 226億270万 | +8.25% | 5.35 | 0.68 |
| 11/06 | 438 | 445 | 429 | 431 | -0.92% | 998,000 | 224億9830万 | +8.02% | 5.32 | 0.68 |
| 11/05 | 425 | 440 | 424 | 435 | +2.84% | 1,509,000 | 227億710万 | +9.02% | 5.37 | 0.69 |
| 11/04 | 404 | 435 | 394 | 423 | +6.02% | 1,613,000 | 220億8070万 | +6.02% | 5.22 | 0.67 |
| 10/31 | 393 | 401 | 393 | 399 | +1.53% | 399,000 | 208億2789万 | 0% | 4.93 | 0.63 |
