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 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 1,075 | 1,080 | 1,050 | 1,055 | -1.17% | 666,800 | 1143億4041万 | +6.14% | 28.86 | 1.66 |
| 03/30 | 1,025 | 1,073 | 1,025 | 1,068 | +2.89% | 725,200 | 1156億9515万 | +7.94% | 29.2 | 1.68 |
| 03/27 | 1,030 | 1,058 | 1,020 | 1,038 | -2.58% | 718,800 | 1124億4377万 | +5.54% | 28.38 | 1.63 |
| 03/26 | 1,083 | 1,083 | 1,053 | 1,065 | -1.39% | 602,000 | 1154億2420万 | +8.9% | 29.13 | 1.67 |
| 03/25 | 1,065 | 1,085 | 1,060 | 1,080 | +1.41% | 746,000 | 1170億4990万 | +11% | 29.54 | 1.7 |
| 03/24 | 1,038 | 1,065 | 1,033 | 1,065 | +2.16% | 736,400 | 1154億2420万 | +10.36% | 29.13 | 1.67 |
| 03/23 | 1,058 | 1,060 | 1,028 | 1,043 | -1.42% | 689,200 | 1129億8566万 | +8.71% | 28.52 | 1.64 |
| 03/20 | 1,065 | 1,078 | 1,045 | 1,058 | -0.24% | 870,000 | 1146億1136万 | +11.08% | 28.93 | 1.66 |
| 03/19 | 1,035 | 1,073 | 1,033 | 1,060 | +3.16% | 1,273,600 | 1148億8231万 | +12.17% | 29 | 1.66 |
| 03/18 | 1,018 | 1,035 | 1,005 | 1,028 | +1.73% | 617,200 | 1113億5997万 | +9.54% | 28.11 | 1.61 |
| 03/17 | 1,030 | 1,038 | 1,008 | 1,010 | -0.74% | 1,014,400 | 1094億6333万 | +8.37% | 27.63 | 1.59 |
| 03/16 | 1,000 | 1,030 | 980 | 1,018 | +6.54% | 1,647,600 | 1102億7618万 | +10% | 27.83 | 1.6 |
| 03/13 | 968 | 968 | 953 | 955 | -0.52% | 502,400 | 1035億245万 | +4.14% | 26.12 | 1.5 |
| 03/12 | 963 | 975 | 958 | 960 | +0.52% | 568,000 | 1040億4435万 | +5.15% | 26.26 | 1.51 |
| 03/11 | 948 | 963 | 943 | 955 | +0.26% | 249,200 | 1035億245万 | +5.06% | 26.12 | 1.5 |
| 03/10 | 965 | 965 | 950 | 953 | -1.3% | 211,200 | 1032億3151万 | +5.13% | 26.06 | 1.5 |
| 03/09 | 953 | 968 | 945 | 965 | +0.78% | 290,000 | 1045億8625万 | +6.75% | 26.4 | 1.51 |
| 03/06 | 945 | 970 | 943 | 958 | +1.06% | 466,800 | 1037億7340万 | +6.15% | 26.19 | 1.5 |
| 03/05 | 920 | 948 | 920 | 948 | +2.99% | 336,000 | 1026億8961万 | +5.28% | 25.92 | 1.49 |
| 03/04 | 918 | 925 | 908 | 920 | -0.81% | 270,000 | 997億917万 | +2.68% | 25.17 | 1.44 |
| 03/03 | 915 | 930 | 908 | 928 | +1.37% | 393,200 | 1005億2202万 | +3.63% | 25.37 | 1.46 |
| 03/02 | 935 | 935 | 915 | 915 | -2.14% | 446,000 | 991億6727万 | +2.69% | 25.03 | 1.44 |
| 02/27 | 948 | 965 | 933 | 935 | -1.32% | 556,400 | 1013億3486万 | +5.29% | 25.58 | 1.47 |
| 02/26 | 935 | 950 | 930 | 948 | +1.07% | 472,400 | 1026億8961万 | +6.94% | 25.92 | 1.49 |
| 02/25 | 913 | 938 | 905 | 938 | +2.18% | 643,600 | 1016億581万 | +6.29% | 25.65 | 1.47 |
| 02/24 | 920 | 925 | 913 | 918 | -0.27% | 287,200 | 994億3822万 | +4.38% | 25.1 | 1.44 |
| 02/23 | 920 | 925 | 913 | 920 | +0.27% | 242,400 | 997億917万 | +4.9% | 25.17 | 1.44 |
| 02/20 | 928 | 930 | 908 | 918 | -0.81% | 434,400 | 994億3822万 | +5.1% | 25.1 | 1.44 |
| 02/19 | 900 | 928 | 895 | 925 | +2.78% | 686,800 | 1002億5107万 | +6.32% | 25.3 | 1.45 |
| 02/18 | 908 | 908 | 890 | 900 | 0% | 486,400 | 975億4158万 | +4.05% | 24.62 | 1.41 |
| 02/17 | 873 | 905 | 865 | 900 | +2.86% | 712,800 | 975億4158万 | +4.53% | 24.62 | 1.41 |
| 02/16 | 900 | 900 | 873 | 875 | -0.85% | 358,000 | 948億3209万 | +2.1% | 23.94 | 1.37 |
| 02/13 | 888 | 890 | 878 | 883 | -0.28% | 348,400 | 956億4494万 | +3.46% | 24.14 | 1.39 |
| 02/12 | 875 | 895 | 875 | 885 | +1.43% | 353,600 | 959億1589万 | +4.36% | 24.21 | 1.39 |
| 02/10 | 848 | 875 | 848 | 873 | +4.18% | 700,000 | 945億6114万 | +3.5% | 23.87 | 1.37 |
| 02/09 | 825 | 850 | 815 | 838 | +1.21% | 631,200 | 907億6786万 | -0.18% | 22.91 | 1.31 |
| 02/06 | 863 | 865 | 828 | 828 | -2.93% | 471,600 | 896億8406万 | -1.14% | 22.64 | 1.3 |
| 02/05 | 865 | 873 | 853 | 853 | -1.16% | 279,200 | 923億9355万 | +2.1% | 23.32 | 1.34 |
| 02/04 | 880 | 890 | 860 | 863 | -0.86% | 540,000 | 934億7735万 | +3.54% | 23.59 | 1.35 |
| 02/03 | 913 | 913 | 868 | 870 | -3.87% | 580,000 | 942億9019万 | +4.82% | 23.8 | 1.37 |
| 02/02 | 910 | 920 | 885 | 905 | -1.36% | 507,200 | 980億8348万 | +9.56% | 24.76 | 1.42 |
| 01/30 | 913 | 925 | 908 | 918 | +2.51% | 546,000 | 994億3822万 | +11.75% | 25.1 | 1.44 |
| 01/29 | 868 | 913 | 868 | 895 | +3.47% | 877,600 | 969億9968万 | +9.68% | 24.48 | 1.4 |
| 01/28 | 865 | 878 | 863 | 865 | -1.14% | 362,800 | 937億4830万 | +6.79% | 23.66 | 1.36 |
| 01/27 | 845 | 875 | 845 | 875 | +3.86% | 535,200 | 948億3209万 | +8.83% | 23.94 | 1.37 |
| 01/26 | 833 | 848 | 830 | 843 | -0.3% | 262,800 | 913億976万 | +5.44% | 23.05 | 1.32 |
| 01/23 | 868 | 868 | 840 | 845 | -2.03% | 454,000 | 915億8071万 | +6.29% | 23.12 | 1.33 |
| 01/22 | 863 | 863 | 838 | 863 | 0% | 489,200 | 934億7735万 | +9.04% | 23.59 | 1.35 |
| 01/21 | 865 | 865 | 855 | 863 | 0% | 332,800 | 934億7735万 | +9.59% | 23.59 | 1.35 |
| 01/20 | 868 | 870 | 853 | 863 | +0.29% | 436,000 | 934億7735万 | +10.44% | 23.59 | 1.35 |
| 01/19 | 838 | 863 | 828 | 860 | +3.93% | 575,200 | 932億640万 | +10.82% | 23.53 | 1.35 |
| 01/16 | 820 | 830 | 815 | 828 | -0.6% | 338,800 | 896億8406万 | +7.61% | 22.64 | 1.3 |
| 01/15 | 810 | 833 | 810 | 833 | +3.42% | 822,800 | 902億2596万 | +8.97% | 22.77 | 1.31 |
| 01/14 | 805 | 813 | 795 | 805 | 0% | 416,800 | 872億4552万 | +6.2% | 22.02 | 1.26 |
| 01/13 | 785 | 805 | 780 | 805 | +1.9% | 357,200 | 872億4552万 | +6.91% | 22.02 | 1.26 |
| 01/09 | 788 | 793 | 780 | 790 | +0.96% | 333,200 | 856億1983万 | +5.47% | 21.61 | 1.24 |
| 01/08 | 768 | 788 | 768 | 783 | +2.29% | 271,200 | 848億698万 | +4.89% | 21.41 | 1.23 |
| 01/07 | 750 | 773 | 750 | 765 | +1.32% | 216,800 | 829億1034万 | +3.1% | 20.93 | 1.2 |
| 01/06 | 768 | 770 | 755 | 755 | -2.89% | 422,800 | 818億2655万 | +2.3% | 20.65 | 1.19 |
| 01/05 | 790 | 795 | 775 | 778 | -1.58% | 275,200 | 842億6509万 | +5.78% | 21.27 | 1.22 |
| 2014 |
| 12/30 | 775 | 790 | 773 | 790 | +1.61% | 282,800 | 856億1983万 | +7.92% | 21.61 | 1.24 |
| 12/29 | 788 | 788 | 773 | 778 | -0.32% | 226,800 | 842億6509万 | +6.8% | 21.27 | 1.22 |
| 12/26 | 788 | 790 | 775 | 780 | -0.95% | 187,600 | 845億3604万 | +7.59% | 21.34 | 1.22 |
| 12/25 | 793 | 793 | 783 | 788 | -0.32% | 257,600 | 853億4888万 | +9.22% | 21.54 | 1.24 |
| 12/24 | 785 | 795 | 783 | 790 | +1.28% | 546,000 | 856億1983万 | +10.18% | 21.61 | 1.24 |
| 12/22 | 775 | 788 | 768 | 780 | +0.65% | 508,000 | 845億3604万 | +9.55% | 21.34 | 1.22 |
| 12/19 | 760 | 775 | 758 | 775 | +2.65% | 544,000 | 839億9414万 | +9.62% | 21.2 | 1.22 |
| 12/18 | 745 | 755 | 743 | 755 | +4.14% | 368,000 | 818億2655万 | +7.24% | 20.66 | 1.19 |
| 12/17 | 743 | 748 | 720 | 725 | -2.68% | 435,600 | 785億7516万 | +3.57% | 19.83 | 1.14 |
| 12/16 | 733 | 760 | 730 | 745 | +1.36% | 735,600 | 807億4275万 | +6.89% | 20.38 | 1.17 |
| 12/15 | 743 | 748 | 735 | 735 | -1.01% | 332,800 | 796億5896万 | +5.91% | 20.11 | 1.15 |
| 12/12 | 755 | 758 | 728 | 743 | -2.3% | 909,600 | 804億7180万 | +7.61% | 20.31 | 1.17 |
| 12/11 | 710 | 770 | 708 | 760 | +6.29% | 1,266,000 | 823億6844万 | +10.79% | 20.79 | 1.19 |
| 12/10 | 730 | 730 | 710 | 715 | -2.05% | 467,600 | 774億9137万 | +5.3% | 19.56 | 1.12 |
| 12/09 | 703 | 738 | 700 | 730 | +3.91% | 667,600 | 791億1706万 | +8.31% | 19.97 | 1.15 |
| 12/08 | 705 | 710 | 703 | 703 | +0.36% | 301,200 | 761億3662万 | +5.01% | 19.22 | 1.1 |
| 12/05 | 685 | 700 | 683 | 700 | +2.19% | 229,200 | 758億6567万 | +5.42% | 19.15 | 1.1 |
| 12/04 | 685 | 693 | 680 | 685 | 0% | 202,400 | 742億3998万 | +3.95% | 18.74 | 1.08 |
| 12/03 | 705 | 705 | 685 | 685 | -2.84% | 290,000 | 742億3998万 | +4.74% | 18.74 | 1.08 |
| 12/02 | 690 | 705 | 688 | 705 | +1.81% | 266,800 | 764億757万 | +8.46% | 19.29 | 1.11 |
| 12/01 | 680 | 693 | 680 | 693 | +1.47% | 213,200 | 750億5283万 | +7.53% | 18.95 | 1.09 |
| 11/28 | 683 | 688 | 675 | 683 | -0.36% | 242,400 | 739億6903万 | +6.81% | 18.67 | 1.07 |
| 11/27 | 678 | 690 | 678 | 685 | +0.37% | 130,800 | 742億3998万 | +8.04% | 18.74 | 1.08 |
| 11/26 | 683 | 693 | 678 | 683 | -0.73% | 222,400 | 739億6903万 | +8.51% | 18.67 | 1.07 |
| 11/25 | 703 | 705 | 688 | 688 | -2.14% | 312,400 | 745億1093万 | +10.18% | 18.81 | 1.08 |
| 11/21 | 703 | 705 | 690 | 703 | -0.35% | 377,600 | 761億3662万 | +13.49% | 19.22 | 1.1 |
| 11/20 | 675 | 705 | 675 | 705 | +4.44% | 659,200 | 764億757万 | +15.01% | 19.29 | 1.11 |
| 11/19 | 675 | 685 | 675 | 675 | 0% | 272,800 | 731億5618万 | +11.2% | 18.47 | 1.06 |
| 11/18 | 660 | 675 | 660 | 675 | +1.89% | 212,400 | 731億5618万 | +11.94% | 18.47 | 1.06 |
| 11/17 | 675 | 678 | 660 | 663 | -1.85% | 263,600 | 718億144万 | +10.6% | 18.12 | 1.04 |
| 11/14 | 683 | 683 | 668 | 675 | -0.37% | 444,800 | 731億5618万 | +13.26% | 18.47 | 1.06 |
| 11/13 | 673 | 680 | 663 | 678 | +1.12% | 548,800 | 734億2713万 | +14.44% | 18.53 | 1.06 |
| 11/12 | 665 | 675 | 660 | 670 | +1.9% | 877,600 | 726億1429万 | +13.75% | 18.33 | 1.05 |
| 11/11 | 655 | 663 | 653 | 658 | +0.77% | 832,800 | 712億5954万 | +12.2% | 17.99 | 1.03 |
| 11/10 | 650 | 655 | 643 | 653 | +0.38% | 484,800 | 707億1764万 | +11.73% | 17.85 | 1.02 |
| 11/07 | 635 | 650 | 635 | 650 | +1.17% | 655,200 | 704億4670万 | +11.88% | 17.78 | 1.02 |
| 11/06 | 613 | 653 | 608 | 643 | +9.36% | 1,592,800 | 696億3385万 | +10.97% | 17.58 | 1.01 |
| 11/05 | 585 | 595 | 583 | 588 | +0.86% | 214,400 | 636億7297万 | +1.82% | 16.07 | 0.92 |
| 11/04 | 598 | 600 | 583 | 583 | -2.51% | 351,600 | 631億3108万 | +0.95% | 15.94 | 0.91 |
| 10/31 | 585 | 600 | 578 | 598 | +3.02% | 286,000 | 647億5677万 | +3.55% | 16.35 | 0.94 |
