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 |
|---|
| 2016 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,865 | 1,875 | 1,833 | 1,853 | +1.09% | 256,200 | 1963億6173万 | +4.54% | 19.05 | 1.84 |
| 03/30 | 1,798 | 1,848 | 1,793 | 1,833 | +1.95% | 239,000 | 1942億4177万 | +3.77% | 18.85 | 1.82 |
| 03/27 | 1,788 | 1,820 | 1,785 | 1,798 | +0.56% | 320,200 | 1905億3183万 | +2.07% | 18.49 | 1.79 |
| 03/26 | 1,813 | 1,835 | 1,783 | 1,788 | -1.24% | 250,400 | 1894億7185万 | +1.74% | 18.38 | 1.78 |
| 03/25 | 1,835 | 1,840 | 1,790 | 1,810 | -1.09% | 236,600 | 1918億5681万 | +3.25% | 18.62 | 1.8 |
| 03/24 | 1,825 | 1,845 | 1,825 | 1,830 | -0.14% | 139,000 | 1939億7677万 | +4.69% | 18.82 | 1.82 |
| 03/23 | 1,863 | 1,873 | 1,825 | 1,833 | -0.41% | 230,800 | 1942億4177万 | +5.38% | 18.85 | 1.82 |
| 03/20 | 1,828 | 1,843 | 1,808 | 1,840 | +1.8% | 239,400 | 1950億3676万 | +6.3% | 18.92 | 1.83 |
| 03/19 | 1,840 | 1,848 | 1,803 | 1,808 | -1.09% | 167,800 | 1915億9181万 | +4.9% | 18.59 | 1.8 |
| 03/18 | 1,805 | 1,833 | 1,800 | 1,828 | +2.52% | 286,200 | 1937億1178万 | +6.56% | 18.8 | 1.82 |
| 03/17 | 1,795 | 1,795 | 1,778 | 1,783 | +0.28% | 169,800 | 1889億4186万 | +4.48% | 18.33 | 1.77 |
| 03/16 | 1,773 | 1,790 | 1,773 | 1,778 | -0.7% | 170,800 | 1884億1187万 | +4.56% | 18.28 | 1.77 |
| 03/13 | 1,788 | 1,800 | 1,785 | 1,790 | +0.99% | 270,800 | 1897億3684万 | +5.73% | 18.41 | 1.78 |
| 03/12 | 1,770 | 1,783 | 1,763 | 1,773 | +0.14% | 305,800 | 1878億8188万 | +5.32% | 18.23 | 1.76 |
| 03/11 | 1,773 | 1,798 | 1,765 | 1,770 | +0.28% | 229,800 | 1876億1688万 | +5.73% | 18.2 | 1.76 |
| 03/10 | 1,798 | 1,808 | 1,763 | 1,765 | -1.12% | 202,800 | 1870億8689万 | +6.07% | 18.15 | 1.76 |
| 03/09 | 1,760 | 1,800 | 1,760 | 1,785 | +1.56% | 247,400 | 1892億685万 | +7.99% | 18.36 | 1.78 |
| 03/06 | 1,730 | 1,760 | 1,725 | 1,758 | +2.18% | 320,800 | 1862億9190万 | +7.23% | 18.08 | 1.75 |
| 03/05 | 1,700 | 1,730 | 1,690 | 1,720 | -0.43% | 358,000 | 1823億1697万 | +5.65% | 17.69 | 1.71 |
| 03/04 | 1,725 | 1,735 | 1,693 | 1,728 | +2.22% | 458,400 | 1831億1195万 | +6.57% | 17.77 | 1.72 |
| 03/03 | 1,700 | 1,703 | 1,675 | 1,690 | -1.17% | 291,600 | 1791億3702万 | +4.77% | 17.38 | 1.68 |
| 03/02 | 1,658 | 1,715 | 1,658 | 1,710 | +2.09% | 295,800 | 1812億5699万 | +6.54% | 17.59 | 1.7 |
| 02/27 | 1,663 | 1,695 | 1,663 | 1,675 | +0.9% | 326,000 | 1775億4705万 | +4.82% | 17.23 | 1.67 |
| 02/26 | 1,673 | 1,685 | 1,650 | 1,660 | -1.92% | 402,000 | 1759億5707万 | +4.27% | 17.07 | 1.65 |
| 02/25 | 1,723 | 1,740 | 1,685 | 1,693 | -0.59% | 286,000 | 1794億202万 | +6.65% | 17.41 | 1.68 |
| 02/24 | 1,708 | 1,710 | 1,685 | 1,703 | 0% | 263,800 | 1804億6200万 | +7.62% | 17.51 | 1.69 |
| 02/23 | 1,710 | 1,713 | 1,680 | 1,703 | -0.15% | 262,000 | 1804億6200万 | +8.1% | 17.51 | 1.69 |
| 02/20 | 1,698 | 1,705 | 1,670 | 1,705 | +0.44% | 269,400 | 1807億2699万 | +8.6% | 17.54 | 1.7 |
| 02/19 | 1,673 | 1,698 | 1,660 | 1,698 | +1.65% | 386,800 | 1799億3201万 | +8.61% | 17.46 | 1.69 |
| 02/18 | 1,638 | 1,675 | 1,630 | 1,670 | +3.09% | 444,200 | 1770億1706万 | +7.26% | 17.18 | 1.66 |
| 02/17 | 1,620 | 1,625 | 1,608 | 1,620 | -0.31% | 285,200 | 1717億1714万 | +4.38% | 16.66 | 1.61 |
| 02/16 | 1,638 | 1,638 | 1,603 | 1,625 | -0.61% | 477,800 | 1722億4714万 | +4.77% | 16.71 | 1.62 |
| 02/13 | 1,600 | 1,638 | 1,595 | 1,635 | +2.03% | 316,800 | 1733億712万 | +5.48% | 16.82 | 1.63 |
| 02/12 | 1,630 | 1,630 | 1,595 | 1,603 | -0.77% | 394,800 | 1698億6217万 | +3.59% | 16.48 | 1.59 |
| 02/10 | 1,620 | 1,633 | 1,600 | 1,615 | -0.31% | 338,000 | 1711億8715万 | +4.33% | 16.61 | 1.61 |
| 02/09 | 1,650 | 1,650 | 1,600 | 1,620 | +0.93% | 449,600 | 1717億1714万 | +4.58% | 16.66 | 1.61 |
| 02/06 | 1,568 | 1,605 | 1,560 | 1,605 | +3.55% | 542,800 | 1701億2717万 | +3.62% | 16.51 | 1.6 |
| 02/05 | 1,548 | 1,575 | 1,545 | 1,550 | -0.32% | 542,600 | 1642億9727万 | 0% | 15.94 | 1.54 |
| 02/04 | 1,538 | 1,570 | 1,528 | 1,555 | +3.49% | 508,600 | 1648億2726万 | +0.13% | 15.99 | 1.55 |
| 02/03 | 1,500 | 1,515 | 1,491 | 1,503 | +0.17% | 529,800 | 1592億6235万 | -3.38% | 15.45 | 1.49 |
| 02/02 | 1,401 | 1,515 | 1,375 | 1,500 | +4.28% | 1,031,800 | 1589億9736万 | -3.72% | 15.43 | 1.49 |
| 01/30 | 1,540 | 1,540 | 1,414 | 1,439 | -2.77% | 1,674,800 | 1524億7846万 | -7.85% | 14.8 | 1.43 |
| 01/29 | 1,545 | 1,550 | 1,460 | 1,480 | -4.55% | 1,056,200 | 1568億2439万 | -5.52% | 15.22 | 1.47 |
| 01/28 | 1,525 | 1,563 | 1,520 | 1,550 | +1.31% | 348,800 | 1642億9727万 | -1.15% | 15.94 | 1.54 |
| 01/27 | 1,508 | 1,533 | 1,500 | 1,530 | +2.58% | 458,400 | 1621億7730万 | -2.3% | 15.74 | 1.52 |
| 01/26 | 1,515 | 1,530 | 1,485 | 1,492 | -2.52% | 372,600 | 1580億9637万 | -4.76% | 15.34 | 1.48 |
| 01/23 | 1,523 | 1,535 | 1,520 | 1,530 | +1.32% | 318,400 | 1621億7730万 | -2.42% | 15.74 | 1.52 |
| 01/22 | 1,533 | 1,535 | 1,496 | 1,510 | -2.27% | 370,000 | 1600億5734万 | -3.76% | 15.53 | 1.5 |
| 01/21 | 1,563 | 1,565 | 1,530 | 1,545 | -1.44% | 249,400 | 1637億6728万 | -1.65% | 15.89 | 1.54 |
| 01/20 | 1,545 | 1,573 | 1,540 | 1,568 | +1.79% | 211,200 | 1661億5224万 | -0.41% | 16.12 | 1.56 |
| 01/19 | 1,573 | 1,573 | 1,533 | 1,540 | -1.44% | 319,200 | 1632億3728万 | -2.35% | 15.84 | 1.53 |
| 01/16 | 1,520 | 1,573 | 1,520 | 1,563 | +2.29% | 335,600 | 1656億2225万 | -1.11% | 16.07 | 1.55 |
| 01/15 | 1,540 | 1,553 | 1,510 | 1,528 | -1.45% | 414,000 | 1619億1231万 | -3.57% | 15.71 | 1.52 |
| 01/14 | 1,540 | 1,583 | 1,540 | 1,550 | -0.48% | 291,600 | 1642億9727万 | -2.45% | 15.94 | 1.54 |
| 01/13 | 1,573 | 1,590 | 1,543 | 1,558 | -2.2% | 415,400 | 1650億9225万 | -1.98% | 16.02 | 1.55 |
| 01/09 | 1,600 | 1,613 | 1,585 | 1,593 | 0% | 318,600 | 1688億219万 | +0.09% | 16.38 | 1.58 |
| 01/08 | 1,583 | 1,613 | 1,570 | 1,593 | +1.59% | 266,600 | 1688億219万 | +0.09% | 16.38 | 1.58 |
| 01/07 | 1,605 | 1,633 | 1,563 | 1,568 | -2.79% | 460,600 | 1661億5224万 | -1.42% | 16.12 | 1.56 |
| 01/06 | 1,650 | 1,650 | 1,613 | 1,613 | -2.27% | 305,400 | 1709億2216万 | +1.42% | 16.58 | 1.6 |
| 01/05 | 1,633 | 1,663 | 1,625 | 1,650 | +1.69% | 237,600 | 1748億9709万 | +3.84% | 16.97 | 1.64 |
| 2014 |
| 12/30 | 1,638 | 1,638 | 1,618 | 1,623 | -0.76% | 103,400 | 1719億8214万 | +2.37% | 19.02 | 1.84 |
| 12/29 | 1,645 | 1,658 | 1,613 | 1,635 | +0.46% | 141,000 | 1733億712万 | +3.22% | 19.16 | 1.85 |
| 12/26 | 1,600 | 1,638 | 1,600 | 1,628 | +2.52% | 194,400 | 1725億1213万 | +2.88% | 19.08 | 1.84 |
| 12/25 | 1,588 | 1,595 | 1,573 | 1,588 | -0.47% | 201,800 | 1682億7220万 | +0.41% | 18.61 | 1.8 |
| 12/24 | 1,575 | 1,608 | 1,573 | 1,595 | +2.24% | 306,600 | 1690億6719万 | +0.82% | 18.7 | 1.81 |
| 12/22 | 1,588 | 1,588 | 1,550 | 1,560 | -0.48% | 248,600 | 1653億5725万 | -1.33% | 18.29 | 1.77 |
| 12/19 | 1,565 | 1,570 | 1,548 | 1,568 | +2.45% | 264,800 | 1661億5224万 | -0.98% | 18.37 | 1.78 |
| 12/18 | 1,555 | 1,555 | 1,528 | 1,530 | +1.32% | 166,400 | 1621億7730万 | -3.41% | 17.93 | 1.73 |
| 12/17 | 1,505 | 1,520 | 1,503 | 1,510 | -0.49% | 138,200 | 1600億5734万 | -4.97% | 17.7 | 1.71 |
| 12/16 | 1,523 | 1,545 | 1,510 | 1,518 | -1.46% | 252,400 | 1608億5232万 | -4.92% | 17.79 | 1.72 |
| 12/15 | 1,543 | 1,565 | 1,530 | 1,540 | -0.32% | 315,000 | 1632億3728万 | -3.87% | 18.05 | 1.75 |
| 12/12 | 1,553 | 1,565 | 1,535 | 1,545 | -1.44% | 356,600 | 1637億6728万 | -3.92% | 18.11 | 1.75 |
| 12/11 | 1,565 | 1,588 | 1,560 | 1,568 | -4.13% | 277,400 | 1661億5224万 | -2.76% | 18.37 | 1.78 |
| 12/10 | 1,650 | 1,658 | 1,620 | 1,635 | -0.3% | 308,600 | 1733億712万 | +1.05% | 19.16 | 1.85 |
| 12/09 | 1,608 | 1,645 | 1,605 | 1,640 | +2.02% | 269,400 | 1738億3711万 | +1.11% | 19.22 | 1.86 |
| 12/08 | 1,628 | 1,633 | 1,583 | 1,608 | -2.58% | 326,400 | 1703億9217万 | -1.02% | 18.84 | 1.82 |
| 12/05 | 1,653 | 1,653 | 1,635 | 1,650 | -0.15% | 254,800 | 1748億9709万 | +1.48% | 19.34 | 1.87 |
| 12/04 | 1,618 | 1,658 | 1,585 | 1,653 | +5.09% | 744,600 | 1751億6209万 | +1.69% | 19.37 | 1.87 |
| 12/03 | 1,600 | 1,603 | 1,565 | 1,573 | -1.56% | 270,800 | 1666億8223万 | -3.05% | 18.43 | 1.78 |
| 12/02 | 1,593 | 1,600 | 1,583 | 1,598 | +0.31% | 202,600 | 1693億3218万 | -1.51% | 18.72 | 1.81 |
| 12/01 | 1,578 | 1,613 | 1,578 | 1,593 | +1.92% | 379,600 | 1688億219万 | -1.64% | 18.67 | 1.8 |
| 11/28 | 1,568 | 1,575 | 1,490 | 1,563 | -0.64% | 559,200 | 1656億2225万 | -3.37% | 18.31 | 1.77 |
| 11/27 | 1,568 | 1,580 | 1,558 | 1,573 | -0.32% | 217,000 | 1666億8223万 | -2.81% | 18.43 | 1.78 |
| 11/26 | 1,560 | 1,590 | 1,553 | 1,578 | +0.96% | 471,800 | 1672億1222万 | -2.38% | 18.49 | 1.79 |
| 11/25 | 1,583 | 1,588 | 1,555 | 1,563 | -1.26% | 368,400 | 1656億2225万 | -3.19% | 18.31 | 1.77 |
| 11/21 | 1,598 | 1,608 | 1,570 | 1,583 | -0.63% | 301,200 | 1677億4221万 | -1.71% | 18.55 | 1.79 |
| 11/20 | 1,598 | 1,603 | 1,588 | 1,593 | -0.31% | 194,800 | 1688億219万 | -0.96% | 18.67 | 1.8 |
| 11/19 | 1,618 | 1,623 | 1,598 | 1,598 | -1.24% | 194,800 | 1693億3218万 | -0.53% | 18.72 | 1.81 |
| 11/18 | 1,585 | 1,618 | 1,580 | 1,618 | +2.21% | 313,800 | 1714億5215万 | +0.78% | 18.96 | 1.83 |
| 11/17 | 1,593 | 1,598 | 1,563 | 1,583 | -0.94% | 202,600 | 1677億4221万 | -1.34% | 18.55 | 1.79 |
| 11/14 | 1,620 | 1,623 | 1,570 | 1,598 | -0.31% | 558,600 | 1693億3218万 | -0.47% | 18.72 | 1.81 |
| 11/13 | 1,640 | 1,643 | 1,593 | 1,603 | -3.17% | 387,000 | 1698億6217万 | -0.22% | 18.78 | 1.82 |
| 11/12 | 1,675 | 1,695 | 1,648 | 1,655 | -1.19% | 341,200 | 1754億2708万 | +2.86% | 19.4 | 1.88 |
| 11/11 | 1,673 | 1,685 | 1,660 | 1,675 | -0.15% | 121,000 | 1775億4705万 | +4.1% | 19.63 | 1.9 |
| 11/10 | 1,665 | 1,680 | 1,648 | 1,678 | -0.15% | 141,200 | 1778億1204万 | +4.39% | 19.66 | 1.9 |
| 11/07 | 1,655 | 1,685 | 1,650 | 1,680 | +1.2% | 240,400 | 1780億7704万 | +4.74% | 19.69 | 1.9 |
| 11/06 | 1,713 | 1,713 | 1,650 | 1,660 | -3.07% | 356,800 | 1759億5707万 | +3.62% | 19.46 | 1.88 |
| 11/05 | 1,728 | 1,738 | 1,690 | 1,713 | -1.44% | 345,600 | 1815億2198万 | +6.96% | 20.07 | 1.94 |
| 11/04 | 1,765 | 1,793 | 1,708 | 1,738 | +2.81% | 764,000 | 1841億7194万 | +8.73% | 20.37 | 1.97 |
| 10/31 | 1,685 | 1,718 | 1,660 | 1,690 | +2.11% | 470,400 | 1791億3702万 | +6.09% | 19.81 | 1.92 |
