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 |
|---|
| 2015 | 6/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 592 | 610 | 591 | 599 | +1.61% | 360,800 | 676億2571万 | +13.35% | 37.62 | 6.24 |
| 03/30 | 568 | 591 | 568 | 589 | +3.97% | 258,200 | 665億5228万 | +12.62% | 37.03 | 6.14 |
| 03/27 | 562 | 585 | 561 | 567 | +0.18% | 326,800 | 640億996万 | +9.36% | 35.61 | 5.91 |
| 03/26 | 575 | 576 | 557 | 566 | -2.08% | 547,800 | 638億9697万 | +10.02% | 35.55 | 5.9 |
| 03/25 | 578 | 583 | 571 | 578 | -1.2% | 438,000 | 652億5288万 | +13.24% | 36.3 | 6.02 |
| 03/24 | 593 | 595 | 579 | 585 | -2.5% | 463,400 | 660億4382万 | +15.51% | 36.74 | 6.1 |
| 03/23 | 610 | 612 | 593 | 600 | -2.12% | 569,200 | 677億3870万 | +19.66% | 37.69 | 6.25 |
| 03/20 | 600 | 648 | 600 | 613 | +2.34% | 1,260,200 | 692億760万 | +23.49% | 38.5 | 6.39 |
| 03/19 | 593 | 609 | 591 | 599 | +0.5% | 610,400 | 676億2571万 | +21.89% | 37.62 | 6.24 |
| 03/18 | 590 | 610 | 582 | 596 | +3.75% | 787,600 | 672億8673万 | +23.04% | 37.44 | 6.21 |
| 03/17 | 556 | 592 | 556 | 574 | +3.8% | 876,400 | 648億5740万 | +20.08% | 36.08 | 5.99 |
| 03/16 | 524 | 561 | 515 | 553 | +3.56% | 1,140,400 | 624億8457万 | +17.16% | 34.76 | 5.77 |
| 03/13 | 509 | 540 | 509 | 534 | +6.16% | 1,408,000 | 603億3772万 | +14.35% | 33.57 | 5.57 |
| 03/12 | 506 | 508 | 491 | 503 | 0% | 548,000 | 568億3497万 | +8.41% | 31.62 | 5.25 |
| 03/11 | 474 | 512 | 472 | 503 | +7.36% | 1,325,200 | 568億3497万 | +9.11% | 31.62 | 5.25 |
| 03/10 | 464 | 478 | 463 | 469 | +2.97% | 518,600 | 529億3675万 | +2.07% | 29.45 | 4.89 |
| 03/09 | 458 | 463 | 454 | 455 | -1.83% | 168,600 | 514億1136万 | -0.87% | 28.6 | 4.75 |
| 03/06 | 461 | 469 | 456 | 464 | -0.32% | 323,800 | 523億7179万 | +0.76% | 29.14 | 4.84 |
| 03/05 | 465 | 476 | 461 | 465 | +1.75% | 363,400 | 525億4128万 | +0.87% | 29.23 | 4.85 |
| 03/04 | 465 | 467 | 447 | 457 | -3.28% | 582,400 | 516億3734万 | -1.3% | 28.73 | 4.77 |
| 03/03 | 469 | 476 | 462 | 473 | +2.27% | 280,000 | 533億8872万 | +1.61% | 29.7 | 4.93 |
| 03/02 | 467 | 468 | 461 | 462 | -1.7% | 213,600 | 522億230万 | -0.86% | 29.04 | 4.82 |
| 02/27 | 470 | 480 | 462 | 470 | -0.63% | 507,200 | 531億624万 | +0.43% | 29.55 | 4.9 |
| 02/26 | 468 | 476 | 468 | 473 | +1.07% | 304,600 | 534億4521万 | +0.85% | 29.73 | 4.93 |
| 02/25 | 462 | 476 | 457 | 468 | +2.86% | 419,200 | 528億8025万 | -0.43% | 29.42 | 4.88 |
| 02/24 | 464 | 468 | 440 | 455 | -2.67% | 327,800 | 514億1136万 | -3.6% | 28.6 | 4.75 |
| 02/23 | 476 | 478 | 467 | 468 | -1.58% | 245,000 | 528億2376万 | -1.37% | 29.39 | 4.88 |
| 02/20 | 475 | 481 | 473 | 475 | +1.17% | 279,000 | 536億5410万 | -0.21% | 29.85 | 4.95 |
| 02/19 | 475 | 476 | 468 | 470 | +1.08% | 278,200 | 530億3284万 | -1.57% | 29.51 | 4.9 |
| 02/18 | 466 | 473 | 461 | 465 | -0.75% | 252,400 | 524億6806万 | -2.82% | 29.19 | 4.84 |
| 02/17 | 475 | 481 | 468 | 468 | -1.27% | 481,200 | 528億6340万 | -2.5% | 29.41 | 4.88 |
| 02/16 | 471 | 481 | 470 | 474 | -0.21% | 611,800 | 535億4114万 | -1.46% | 29.79 | 4.94 |
| 02/13 | 440 | 496 | 440 | 475 | +8.32% | 1,608,200 | 536億5410万 | -1.45% | 29.85 | 4.95 |
| 02/12 | 446 | 455 | 439 | 439 | 0% | 347,400 | 495億3120万 | -9.21% | 27.56 | 4.57 |
| 02/10 | 430 | 443 | 430 | 439 | +1.86% | 310,800 | 495億3120万 | -9.59% | 27.56 | 4.57 |
| 02/09 | 432 | 435 | 428 | 431 | -0.46% | 517,400 | 486億2755万 | -11.78% | 27.05 | 4.49 |
| 02/06 | 448 | 452 | 430 | 433 | -3.03% | 602,600 | 488億5347万 | -11.73% | 27.18 | 4.51 |
| 02/05 | 444 | 453 | 438 | 446 | +1.94% | 390,400 | 503億7837万 | -9.35% | 28.03 | 4.65 |
| 02/04 | 449 | 452 | 430 | 438 | -1.46% | 898,400 | 494億1825万 | -11.44% | 27.49 | 4.56 |
| 02/03 | 467 | 475 | 443 | 444 | -5.43% | 721,800 | 501億5246万 | -10.48% | 27.9 | 4.63 |
| 02/02 | 488 | 488 | 460 | 470 | -5.15% | 618,400 | 530億3284万 | -5.34% | 29.51 | 4.9 |
| 01/30 | 487 | 500 | 485 | 495 | +2.27% | 269,000 | 559億1322万 | 0% | 31.11 | 5.16 |
| 01/29 | 505 | 505 | 481 | 484 | -4.06% | 354,200 | 546億7070万 | -1.83% | 30.42 | 5.05 |
| 01/28 | 499 | 509 | 497 | 505 | +0.7% | 217,000 | 569億8630万 | +2.54% | 31.7 | 5.26 |
| 01/27 | 500 | 503 | 495 | 501 | -0.4% | 244,400 | 565億9095万 | +2.45% | 31.48 | 5.22 |
| 01/26 | 498 | 508 | 498 | 503 | -0.89% | 151,600 | 568億1686万 | +3.5% | 31.61 | 5.25 |
| 01/23 | 507 | 510 | 499 | 508 | +1% | 188,600 | 573億2517万 | +4.86% | 31.89 | 5.29 |
| 01/22 | 507 | 508 | 499 | 503 | -0.2% | 131,000 | 567億6039万 | +4.04% | 31.58 | 5.24 |
| 01/21 | 511 | 517 | 495 | 504 | -2.71% | 699,400 | 568億7334万 | +4.68% | 31.64 | 5.25 |
| 01/20 | 501 | 520 | 501 | 518 | +2.37% | 430,400 | 584億5473万 | +7.81% | 32.52 | 5.4 |
| 01/19 | 512 | 526 | 503 | 506 | -0.3% | 437,200 | 570億9925万 | +5.53% | 31.77 | 5.27 |
| 01/16 | 498 | 509 | 498 | 507 | -0.1% | 428,000 | 572億6869万 | +6.07% | 31.86 | 5.29 |
| 01/15 | 503 | 512 | 488 | 508 | +1.4% | 804,800 | 573億2517万 | +6.17% | 31.89 | 5.29 |
| 01/14 | 508 | 518 | 498 | 501 | -1.48% | 634,600 | 565億3447万 | +4.49% | 31.45 | 5.22 |
| 01/13 | 493 | 513 | 491 | 508 | +1.3% | 694,000 | 573億8164万 | +6.72% | 31.92 | 5.3 |
| 01/09 | 499 | 506 | 492 | 502 | +0.3% | 524,800 | 566億4743万 | +5.8% | 31.52 | 5.23 |
| 01/08 | 490 | 503 | 479 | 500 | +3.63% | 651,800 | 564億7800万 | +6.38% | 31.42 | 5.21 |
| 01/07 | 486 | 493 | 478 | 483 | -2.13% | 433,600 | 545億127万 | +3.32% | 30.32 | 5.03 |
| 01/06 | 490 | 502 | 481 | 493 | -2.76% | 727,200 | 556億8730万 | +6.25% | 30.98 | 5.14 |
| 01/05 | 492 | 510 | 491 | 507 | +3.05% | 822,000 | 572億6869万 | +10.22% | 31.86 | 5.29 |
| 2014 |
| 12/30 | 483 | 496 | 474 | 492 | +1.76% | 447,200 | 555億7435万 | +7.89% | 30.92 | 5.13 |
| 12/29 | 480 | 494 | 478 | 484 | +0.42% | 293,600 | 546億1422万 | +6.73% | 30.39 | 5.04 |
| 12/26 | 476 | 484 | 466 | 482 | -1.13% | 468,000 | 543億8831万 | +7.24% | 30.26 | 5.02 |
| 12/25 | 458 | 495 | 456 | 487 | +7.27% | 923,200 | 550億957万 | +9.19% | 30.61 | 5.08 |
| 12/24 | 461 | 464 | 449 | 454 | +0.44% | 936,200 | 512億8202万 | +2.71% | 28.53 | 4.73 |
| 12/22 | 448 | 453 | 441 | 452 | +2.61% | 269,000 | 510億5611万 | +3.2% | 28.41 | 4.71 |
| 12/19 | 449 | 454 | 440 | 441 | -1.89% | 525,200 | 497億5711万 | +1.5% | 27.68 | 4.59 |
| 12/18 | 445 | 454 | 433 | 449 | +3.34% | 942,200 | 507億1724万 | +4.42% | 28.22 | 4.68 |
| 12/17 | 435 | 445 | 432 | 435 | -0.91% | 523,800 | 490億7938万 | +2% | 27.31 | 4.53 |
| 12/16 | 449 | 455 | 434 | 439 | -3.84% | 601,800 | 495億3120万 | +3.91% | 27.56 | 4.57 |
| 12/15 | 460 | 469 | 455 | 456 | -0.44% | 390,400 | 515億793万 | +9.09% | 28.66 | 4.76 |
| 12/12 | 456 | 478 | 456 | 458 | -0.43% | 735,000 | 517億3384万 | +10.9% | 28.78 | 4.78 |
| 12/11 | 462 | 472 | 454 | 460 | -3.46% | 759,800 | 519億5976万 | +13.02% | 28.91 | 4.8 |
| 12/10 | 478 | 489 | 466 | 477 | -2.56% | 496,600 | 538億2353万 | +18.83% | 29.95 | 4.97 |
| 12/09 | 494 | 511 | 485 | 489 | -2.4% | 675,600 | 552億3548万 | +23.8% | 30.73 | 5.1 |
| 12/08 | 494 | 565 | 494 | 501 | +1.42% | 1,048,200 | 565億9095万 | +29.12% | 31.48 | 5.22 |
| 12/05 | 508 | 515 | 483 | 494 | -5.54% | 1,519,600 | 558億26万 | +30% | 31.05 | 5.15 |
| 12/04 | 463 | 523 | 463 | 523 | +16.74% | 2,683,200 | 590億7598万 | +40.21% | 32.87 | 5.45 |
| 12/03 | 444 | 452 | 429 | 448 | +2.52% | 1,238,400 | 506億428万 | +23.08% | 28.15 | 4.67 |
| 12/02 | 424 | 444 | 423 | 437 | +3.92% | 945,600 | 493億6177万 | +22.07% | 27.46 | 4.56 |
| 12/01 | 418 | 429 | 411 | 421 | +2.94% | 804,800 | 474億9799万 | +18.79% | 26.43 | 4.39 |
| 11/28 | 407 | 411 | 401 | 409 | +0.49% | 252,000 | 461億4252万 | +17.05% | 25.67 | 4.26 |
| 11/27 | 406 | 411 | 406 | 407 | -0.25% | 186,400 | 459億1661万 | +17.83% | 25.55 | 4.24 |
| 11/26 | 400 | 410 | 396 | 408 | +1.24% | 408,200 | 460億2957万 | +19.5% | 25.61 | 4.25 |
| 11/25 | 411 | 412 | 399 | 403 | -1.23% | 601,600 | 454億6479万 | +19.08% | 25.29 | 4.2 |
| 11/21 | 404 | 410 | 398 | 408 | +0.74% | 667,400 | 460億2957万 | +22.01% | 25.61 | 4.25 |
| 11/20 | 411 | 420 | 403 | 405 | +1% | 1,397,800 | 456億9070万 | +22.95% | 25.42 | 4.22 |
| 11/19 | 384 | 405 | 376 | 401 | +3.89% | 1,649,200 | 452億3887万 | +23.23% | 25.17 | 4.18 |
| 11/18 | 360 | 393 | 358 | 386 | +10.14% | 2,552,200 | 435億4453万 | +20.09% | 24.23 | 4.02 |
| 11/17 | 358 | 365 | 349 | 350 | -1.82% | 853,000 | 395億3460万 | +10.06% | 22 | 3.65 |
| 11/14 | 338 | 358 | 335 | 357 | +4.09% | 1,273,000 | 402億6881万 | +12.11% | 22.4 | 3.72 |
| 11/13 | 338 | 343 | 334 | 343 | +0.74% | 260,400 | 386億8743万 | +7.7% | 21.52 | 3.57 |
| 11/12 | 345 | 345 | 333 | 340 | -0.73% | 413,800 | 384億504万 | +6.58% | 21.37 | 3.55 |
| 11/11 | 348 | 348 | 337 | 343 | +1.18% | 445,600 | 386億8743万 | +7.37% | 21.52 | 3.57 |
| 11/10 | 324 | 339 | 322 | 339 | +5.62% | 519,600 | 382億3560万 | +5.78% | 21.27 | 3.53 |
| 11/07 | 320 | 322 | 315 | 321 | +1.58% | 405,400 | 362億239万 | +0.16% | 20.14 | 3.34 |
| 11/06 | 320 | 325 | 315 | 316 | -0.32% | 495,400 | 356億3761万 | -2.02% | 19.83 | 3.29 |
| 11/05 | 320 | 322 | 314 | 317 | -2.16% | 429,800 | 357億5057万 | -2.31% | 19.89 | 3.3 |
| 11/04 | 325 | 327 | 318 | 324 | +4.86% | 1,341,000 | 365億4126万 | -0.77% | 20.33 | 3.37 |
| 10/31 | 304 | 310 | 301 | 309 | +1.65% | 711,400 | 348億4692万 | -5.95% | 19.39 | 3.22 |
