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→4 |
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 500 | 513 | 498 | 500 | +0.5% | 283,600 | 449億8925万 | -5.12% | 20.1 | 0.61 |
| 03/30 | 505 | 505 | 493 | 498 | -1% | 218,400 | 447億6431万 | -5.95% | 20 | 0.61 |
| 03/27 | 510 | 515 | 498 | 503 | -2.9% | 317,200 | 452億1420万 | -5.37% | 20.2 | 0.61 |
| 03/26 | 518 | 520 | 513 | 518 | -0.48% | 176,800 | 465億6388万 | -2.91% | 20.8 | 0.63 |
| 03/25 | 523 | 533 | 515 | 520 | -0.95% | 321,600 | 467億8882万 | -2.44% | 20.9 | 0.63 |
| 03/24 | 520 | 528 | 518 | 525 | +0.48% | 153,600 | 472億3872万 | -1.5% | 21.1 | 0.64 |
| 03/23 | 523 | 528 | 520 | 523 | 0% | 132,400 | 470億1377万 | -1.97% | 21 | 0.64 |
| 03/20 | 528 | 528 | 518 | 523 | -0.48% | 168,000 | 470億1377万 | -1.97% | 21 | 0.64 |
| 03/19 | 528 | 528 | 518 | 525 | -0.47% | 269,600 | 472億3872万 | -1.32% | 21.1 | 0.64 |
| 03/18 | 538 | 538 | 523 | 528 | -1.86% | 270,000 | 474億6366万 | -0.85% | 21.2 | 0.64 |
| 03/17 | 540 | 540 | 535 | 538 | +0.47% | 126,000 | 483億6345万 | +1.22% | 21.61 | 0.65 |
| 03/16 | 533 | 538 | 533 | 535 | +0.94% | 166,000 | 481億3850万 | +0.94% | 21.51 | 0.65 |
| 03/13 | 540 | 540 | 530 | 530 | -0.93% | 266,400 | 476億8861万 | +0.38% | 21.3 | 0.65 |
| 03/12 | 530 | 540 | 530 | 535 | +1.42% | 221,200 | 481億3850万 | +1.52% | 21.51 | 0.65 |
| 03/11 | 515 | 538 | 515 | 528 | +1.93% | 311,200 | 474億6366万 | +0.29% | 21.2 | 0.64 |
| 03/10 | 523 | 525 | 513 | 518 | -0.96% | 280,000 | 465億6388万 | -1.43% | 20.8 | 0.63 |
| 03/09 | 520 | 528 | 520 | 523 | 0% | 196,800 | 470億1377万 | -0.48% | 21 | 0.64 |
| 03/06 | 530 | 530 | 520 | 523 | -1.42% | 224,400 | 470億1377万 | -0.29% | 21 | 0.64 |
| 03/05 | 528 | 535 | 528 | 530 | -0.47% | 151,200 | 476億8861万 | +1.34% | 21.3 | 0.65 |
| 03/04 | 543 | 543 | 533 | 533 | -1.84% | 276,000 | 479億1355万 | +2.01% | 21.41 | 0.65 |
| 03/03 | 538 | 553 | 538 | 543 | +0.93% | 392,000 | 488億1334万 | +3.93% | 21.81 | 0.66 |
| 03/02 | 545 | 545 | 533 | 538 | -0.92% | 395,600 | 483億6345万 | +3.37% | 21.61 | 0.65 |
| 02/27 | 545 | 548 | 538 | 543 | -1.36% | 347,200 | 488億1334万 | +4.53% | 21.81 | 0.66 |
| 02/26 | 548 | 553 | 545 | 550 | -0.45% | 229,600 | 494億8818万 | +6.18% | 22.11 | 0.67 |
| 02/25 | 550 | 553 | 545 | 553 | +1.38% | 262,000 | 497億1313万 | +6.87% | 22.21 | 0.67 |
| 02/24 | 545 | 555 | 540 | 545 | -0.46% | 276,000 | 490億3829万 | +5.83% | 21.91 | 0.66 |
| 02/23 | 573 | 573 | 543 | 548 | -0.9% | 608,400 | 492億6323万 | +6.52% | 22.01 | 0.67 |
| 02/20 | 525 | 558 | 523 | 553 | +5.74% | 1,547,600 | 497億1313万 | +7.91% | 22.21 | 0.67 |
| 02/19 | 518 | 525 | 518 | 523 | +0.48% | 315,200 | 470億1377万 | +2.45% | 21 | 0.64 |
| 02/18 | 523 | 525 | 518 | 520 | -0.48% | 294,800 | 467億8882万 | +2.16% | 20.9 | 0.63 |
| 02/17 | 513 | 523 | 513 | 523 | +1.46% | 312,000 | 470億1377万 | +2.85% | 21 | 0.64 |
| 02/16 | 515 | 518 | 510 | 515 | +0.98% | 195,600 | 463億3893万 | +1.58% | 20.7 | 0.63 |
| 02/13 | 510 | 518 | 508 | 510 | -0.49% | 219,200 | 458億8904万 | +0.59% | 20.5 | 0.62 |
| 02/12 | 513 | 523 | 510 | 513 | +0.49% | 514,800 | 461億1398万 | +1.28% | 20.6 | 0.62 |
| 02/10 | 503 | 510 | 503 | 510 | +1.49% | 163,600 | 458億8904万 | +0.79% | 20.5 | 0.62 |
| 02/09 | 508 | 510 | 503 | 503 | 0% | 233,600 | 452億1420万 | -0.89% | 20.2 | 0.61 |
| 02/06 | 505 | 508 | 503 | 503 | -0.99% | 159,600 | 452億1420万 | -0.89% | 20.2 | 0.61 |
| 02/05 | 510 | 510 | 503 | 508 | -0.98% | 194,400 | 456億6409万 | -0.1% | 20.4 | 0.62 |
| 02/04 | 505 | 513 | 503 | 513 | +2.5% | 166,000 | 461億1398万 | +0.89% | 20.6 | 0.62 |
| 02/03 | 503 | 508 | 498 | 500 | -0.5% | 171,600 | 449億8925万 | -1.38% | 20.1 | 0.61 |
| 02/02 | 503 | 508 | 500 | 503 | -0.5% | 92,000 | 452億1420万 | -0.89% | 20.2 | 0.61 |
| 01/30 | 503 | 508 | 500 | 505 | +0.5% | 141,600 | 454億3915万 | -0.2% | 20.3 | 0.62 |
| 01/29 | 505 | 508 | 498 | 503 | -1.47% | 210,000 | 452億1420万 | -0.69% | 20.2 | 0.61 |
| 01/28 | 505 | 513 | 503 | 510 | -0.49% | 194,000 | 458億8904万 | +0.79% | 20.5 | 0.62 |
| 01/27 | 513 | 513 | 508 | 513 | 0% | 108,400 | 461億1398万 | +1.69% | 20.6 | 0.62 |
| 01/26 | 503 | 513 | 503 | 513 | +0.49% | 66,800 | 461億1398万 | +2.09% | 20.6 | 0.62 |
| 01/23 | 513 | 513 | 503 | 510 | 0% | 156,000 | 458億8904万 | +1.8% | 20.5 | 0.62 |
| 01/22 | 515 | 518 | 503 | 510 | -0.97% | 171,600 | 458億8904万 | +1.8% | 20.5 | 0.62 |
| 01/21 | 510 | 520 | 508 | 515 | -0.48% | 215,600 | 463億3893万 | +3.21% | 20.7 | 0.63 |
| 01/20 | 515 | 523 | 510 | 518 | +0.98% | 209,200 | 465億6388万 | +3.92% | 20.8 | 0.63 |
| 01/19 | 508 | 513 | 503 | 513 | +1.99% | 317,600 | 461億1398万 | +3.33% | 20.6 | 0.62 |
| 01/16 | 498 | 503 | 485 | 503 | -0.99% | 305,200 | 452億1420万 | +1.31% | 20.2 | 0.61 |
| 01/15 | 490 | 508 | 490 | 508 | +3.57% | 214,800 | 456億6409万 | +2.53% | 20.4 | 0.62 |
| 01/14 | 493 | 498 | 488 | 490 | 0% | 174,800 | 440億8947万 | -1.01% | 19.7 | 0.6 |
| 01/13 | 495 | 505 | 488 | 490 | -2.49% | 404,800 | 440億8947万 | -1.01% | 19.7 | 0.6 |
| 01/09 | 508 | 513 | 503 | 503 | -0.5% | 248,400 | 452億1420万 | +1.52% | 20.2 | 0.61 |
| 01/08 | 505 | 510 | 505 | 505 | +0.5% | 188,400 | 454億3915万 | +2.23% | 20.3 | 0.62 |
| 01/07 | 508 | 513 | 503 | 503 | -1.95% | 188,400 | 452億1420万 | +1.72% | 20.2 | 0.61 |
| 01/06 | 505 | 513 | 493 | 513 | -0.97% | 501,600 | 461億1398万 | +3.96% | 20.6 | 0.62 |
| 01/05 | 518 | 523 | 513 | 518 | 0% | 269,200 | 465億6388万 | +5.18% | 20.8 | 0.63 |
| 2014 |
| 12/30 | 513 | 525 | 510 | 518 | +0.98% | 604,000 | 465億6388万 | +5.61% | 20.8 | 0.63 |
| 12/29 | 513 | 518 | 510 | 513 | 0% | 302,400 | 461億1398万 | +4.81% | 20.6 | 0.62 |
| 12/26 | 493 | 513 | 493 | 513 | +4.59% | 602,800 | 461億1398万 | +5.24% | 20.6 | 0.62 |
| 12/25 | 488 | 495 | 488 | 490 | -1.01% | 150,800 | 440億8947万 | +0.82% | 19.7 | 0.6 |
| 12/24 | 498 | 498 | 490 | 495 | 0% | 128,800 | 445億3936万 | +2.06% | 19.9 | 0.6 |
| 12/22 | 495 | 495 | 488 | 495 | 0% | 180,400 | 445億3936万 | +2.27% | 19.9 | 0.6 |
| 12/19 | 493 | 498 | 490 | 495 | +1.02% | 312,400 | 445億3936万 | +2.27% | 19.9 | 0.6 |
| 12/18 | 485 | 493 | 483 | 490 | +3.16% | 285,600 | 440億8947万 | +1.45% | 19.7 | 0.6 |
| 12/17 | 465 | 483 | 465 | 475 | +1.06% | 241,200 | 427億3979万 | -1.66% | 19.09 | 0.58 |
| 12/16 | 475 | 480 | 468 | 470 | -3.09% | 240,800 | 422億8990万 | -2.89% | 18.89 | 0.57 |
| 12/15 | 490 | 490 | 483 | 485 | -1.52% | 159,600 | 436億3958万 | +0.21% | 19.5 | 0.59 |
| 12/12 | 485 | 498 | 483 | 493 | +2.6% | 389,200 | 443億1441万 | +1.76% | 19.8 | 0.6 |
| 12/11 | 468 | 485 | 463 | 480 | +1.05% | 239,600 | 431億8968万 | -0.83% | 19.29 | 0.58 |
| 12/10 | 478 | 483 | 473 | 475 | -1.55% | 331,200 | 427億3979万 | -1.86% | 19.09 | 0.58 |
| 12/09 | 490 | 493 | 483 | 483 | -2.03% | 152,800 | 434億1463万 | -0.52% | 19.4 | 0.59 |
| 12/08 | 498 | 498 | 488 | 493 | -1.01% | 203,600 | 443億1441万 | +1.34% | 19.8 | 0.6 |
| 12/05 | 495 | 498 | 488 | 498 | +0.51% | 157,200 | 447億6431万 | +2.37% | 20 | 0.61 |
| 12/04 | 483 | 495 | 483 | 495 | +2.59% | 344,000 | 445億3936万 | +1.85% | 19.9 | 0.6 |
| 12/03 | 493 | 493 | 480 | 483 | -1.53% | 202,800 | 434億1463万 | -0.52% | 19.4 | 0.59 |
| 12/02 | 490 | 493 | 483 | 490 | 0% | 164,000 | 440億8947万 | +1.03% | 19.7 | 0.6 |
| 12/01 | 488 | 490 | 485 | 490 | -0.51% | 122,400 | 440億8947万 | +1.24% | 19.7 | 0.6 |
| 11/28 | 480 | 493 | 478 | 493 | +3.14% | 316,400 | 443億1441万 | +1.97% | 19.8 | 0.6 |
| 11/27 | 488 | 490 | 478 | 478 | -2.05% | 272,400 | 429億6474万 | -0.93% | 19.19 | 0.58 |
| 11/26 | 480 | 493 | 478 | 488 | +1.04% | 327,200 | 438億6452万 | +1.35% | 19.6 | 0.59 |
| 11/25 | 488 | 493 | 483 | 483 | +0.52% | 234,800 | 434億1463万 | +0.73% | 19.4 | 0.59 |
| 11/21 | 480 | 488 | 475 | 480 | +0.52% | 242,000 | 431億8968万 | +0.63% | 19.29 | 0.58 |
| 11/20 | 478 | 483 | 475 | 478 | 0% | 239,200 | 429億6474万 | +0.53% | 19.19 | 0.58 |
| 11/19 | 475 | 483 | 473 | 478 | 0% | 291,200 | 429億6474万 | +0.74% | 19.19 | 0.58 |
| 11/18 | 465 | 478 | 465 | 478 | +3.24% | 212,000 | 429億6474万 | +0.95% | 19.19 | 0.58 |
| 11/17 | 485 | 488 | 460 | 463 | -4.15% | 378,000 | 416億1506万 | -2.01% | 18.59 | 0.56 |
| 11/14 | 493 | 493 | 480 | 483 | -0.52% | 391,200 | 434億1463万 | +2.22% | 19.4 | 0.59 |
| 11/13 | 485 | 490 | 483 | 485 | -1.52% | 295,200 | 436億3958万 | +2.75% | 19.5 | 0.59 |
| 11/12 | 498 | 505 | 483 | 493 | -1.01% | 594,400 | 443億1441万 | +4.34% | 19.8 | 0.6 |
| 11/11 | 475 | 503 | 475 | 498 | +5.29% | 615,200 | 447億6431万 | +5.4% | 20 | 0.61 |
| 11/10 | 475 | 480 | 473 | 473 | -0.53% | 145,600 | 425億1484万 | +0.11% | 18.99 | 0.58 |
| 11/07 | 490 | 490 | 473 | 475 | -1.55% | 259,600 | 427億3979万 | +0.64% | 19.09 | 0.58 |
| 11/06 | 490 | 500 | 483 | 483 | -2.53% | 418,800 | 434億1463万 | +2.01% | 19.4 | 0.59 |
| 11/05 | 490 | 500 | 485 | 495 | -2.46% | 762,400 | 445億3936万 | +4.43% | 19.9 | 0.6 |
| 11/04 | 513 | 520 | 508 | 508 | +0.5% | 732,800 | 456億6409万 | +6.84% | 20.4 | 0.62 |
| 10/31 | 500 | 508 | 488 | 505 | +2.54% | 752,400 | 454億3915万 | +6.09% | 20.3 | 0.62 |
