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 |
|---|
| 2017 | 12/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 397 | 397 | 397 | 397 | +0.08% | 4,200 | 85億6162万 | -1.49% | 11.04 | 1.46 |
| 03/30 | 400 | 400 | 397 | 397 | -1.16% | 8,700 | 85億5443万 | -1.82% | 11.03 | 1.46 |
| 03/27 | 397 | 401 | 395 | 401 | -0.08% | 11,400 | 86億5507万 | -0.66% | 11.16 | 1.47 |
| 03/26 | 405 | 405 | 401 | 402 | -0.74% | 12,300 | 86億6226万 | -0.58% | 11.17 | 1.47 |
| 03/25 | 402 | 405 | 402 | 405 | +1.08% | 9,600 | 87億2696万 | +0.17% | 11.25 | 1.49 |
| 03/24 | 400 | 403 | 400 | 400 | 0% | 7,500 | 86億3350万 | -0.91% | 11.13 | 1.47 |
| 03/23 | 403 | 403 | 400 | 400 | 0% | 24,900 | 86億3350万 | -0.91% | 11.13 | 1.47 |
| 03/20 | 400 | 401 | 400 | 400 | +0.17% | 10,200 | 86億3350万 | -0.91% | 11.13 | 1.47 |
| 03/19 | 405 | 405 | 398 | 400 | +0.33% | 19,800 | 86億1913万 | -1.07% | 11.12 | 1.47 |
| 03/18 | 407 | 407 | 398 | 398 | -1.81% | 18,600 | 85億9037万 | -1.4% | 11.08 | 1.46 |
| 03/17 | 405 | 406 | 403 | 406 | +0.08% | 7,500 | 87億4852万 | +0.41% | 11.28 | 1.49 |
| 03/16 | 406 | 407 | 405 | 405 | +1% | 10,200 | 87億4133万 | +0.33% | 11.27 | 1.49 |
| 03/13 | 401 | 407 | 401 | 401 | -0.25% | 11,100 | 86億5507万 | -0.66% | 11.16 | 1.47 |
| 03/12 | 402 | 403 | 402 | 402 | +0.08% | 2,100 | 86億7664万 | -0.41% | 11.19 | 1.48 |
| 03/11 | 403 | 404 | 402 | 402 | -0.33% | 6,300 | 86億6945万 | -0.5% | 11.18 | 1.48 |
| 03/10 | 402 | 405 | 402 | 403 | +0.33% | 9,300 | 86億9820万 | -0.17% | 11.22 | 1.48 |
| 03/09 | 402 | 402 | 402 | 402 | -0.08% | 3,600 | 86億6945万 | -0.5% | 11.18 | 1.48 |
| 03/06 | 412 | 412 | 402 | 402 | -1.87% | 15,300 | 86億7664万 | -0.41% | 11.19 | 1.48 |
| 03/05 | 408 | 411 | 408 | 410 | +0.57% | 4,200 | 88億4197万 | +1.49% | 11.4 | 1.51 |
| 03/04 | 409 | 409 | 407 | 408 | -0.41% | 1,800 | 87億9165万 | +0.91% | 11.34 | 1.5 |
| 03/03 | 410 | 411 | 409 | 409 | -0.24% | 15,300 | 88億2760万 | +1.32% | 11.38 | 1.5 |
| 03/02 | 411 | 411 | 409 | 410 | -0.16% | 9,000 | 88億4916万 | +1.57% | 11.41 | 1.51 |
| 02/27 | 412 | 415 | 410 | 411 | +0.49% | 12,900 | 88億6354万 | +1.99% | 11.43 | 1.51 |
| 02/26 | 408 | 409 | 406 | 409 | +0.9% | 13,500 | 88億2041万 | +1.49% | 11.38 | 1.5 |
| 02/25 | 404 | 406 | 403 | 405 | +0.41% | 12,600 | 87億4133万 | +0.58% | 11.27 | 1.49 |
| 02/24 | 401 | 404 | 401 | 404 | +0.83% | 6,000 | 87億539万 | +0.17% | 11.23 | 1.48 |
| 02/23 | 403 | 403 | 400 | 400 | -0.08% | 10,800 | 86億3350万 | -0.66% | 11.13 | 1.47 |
| 02/20 | 403 | 403 | 399 | 401 | -0.66% | 11,400 | 86億4069万 | -0.58% | 11.14 | 1.47 |
| 02/19 | 399 | 403 | 399 | 403 | +1.6% | 1,800 | 86億9820万 | +0.08% | 11.22 | 1.48 |
| 02/18 | 405 | 405 | 397 | 397 | -1.89% | 28,200 | 85億6162万 | -1.73% | 11.04 | 1.46 |
| 02/17 | 400 | 405 | 400 | 405 | +0.33% | 2,700 | 87億2696万 | +0.17% | 11.25 | 1.49 |
| 02/16 | 401 | 404 | 400 | 403 | +0.75% | 43,200 | 86億9820万 | -0.17% | 11.22 | 1.48 |
| 02/13 | 400 | 400 | 399 | 400 | -0.08% | 34,800 | 86億3350万 | -0.91% | 11.13 | 1.47 |
| 02/12 | 402 | 402 | 400 | 401 | -0.66% | 45,300 | 86億4069万 | -0.83% | 11.14 | 1.47 |
| 02/10 | 400 | 403 | 400 | 403 | +0.41% | 10,500 | 86億9820万 | -0.17% | 11.22 | 1.48 |
| 02/09 | 400 | 402 | 400 | 402 | 0% | 12,000 | 86億6226万 | -0.58% | 11.17 | 1.47 |
| 02/06 | 400 | 403 | 400 | 402 | +0.17% | 7,500 | 86億6226万 | -0.58% | 11.17 | 1.47 |
| 02/05 | 402 | 403 | 401 | 401 | -1.23% | 14,100 | 86億4788万 | -0.74% | 11.15 | 1.47 |
| 02/04 | 406 | 406 | 402 | 406 | +0.08% | 8,100 | 87億5571万 | +0.5% | 11.29 | 1.49 |
| 02/03 | 406 | 406 | 406 | 406 | +0.58% | 1,200 | 87億4852万 | +0.41% | 11.28 | 1.49 |
| 02/02 | 402 | 403 | 402 | 403 | +0.41% | 1,500 | 86億9820万 | -0.17% | 11.22 | 1.48 |
| 01/30 | 400 | 408 | 400 | 402 | -0.33% | 35,400 | 86億6226万 | -0.58% | 11.17 | 1.47 |
| 01/29 | 404 | 407 | 403 | 403 | -0.33% | 11,100 | 86億9101万 | -0.25% | 11.21 | 1.48 |
| 01/28 | 406 | 406 | 404 | 404 | -0.49% | 2,100 | 87億1977万 | +0.08% | 11.25 | 1.48 |
| 01/27 | 408 | 408 | 404 | 406 | +0.33% | 5,400 | 87億6290万 | +0.58% | 11.3 | 1.49 |
| 01/26 | 405 | 405 | 403 | 405 | +0.08% | 8,400 | 87億3414万 | +0.25% | 11.26 | 1.49 |
| 01/23 | 405 | 407 | 403 | 405 | -0.25% | 5,400 | 87億2696万 | +0.17% | 11.25 | 1.49 |
| 01/22 | 406 | 407 | 406 | 406 | +0.08% | 14,100 | 87億4852万 | +0.41% | 11.28 | 1.49 |
| 01/21 | 407 | 407 | 405 | 405 | +0.75% | 17,400 | 87億4133万 | +0.08% | 11.27 | 1.49 |
| 01/20 | 406 | 406 | 402 | 402 | -0.66% | 3,300 | 86億7664万 | -0.66% | 11.19 | 1.48 |
| 01/19 | 403 | 405 | 402 | 405 | 0% | 5,400 | 87億3414万 | 0% | 11.26 | 1.49 |
| 01/16 | 402 | 405 | 402 | 405 | +0.41% | 9,300 | 87億3414万 | -0.25% | 11.26 | 1.49 |
| 01/15 | 407 | 407 | 401 | 403 | -1.14% | 8,400 | 86億9820万 | -0.66% | 11.22 | 1.48 |
| 01/14 | 405 | 408 | 403 | 408 | +0.74% | 16,800 | 87億9884万 | +0.49% | 11.35 | 1.5 |
| 01/13 | 400 | 405 | 400 | 405 | +0.33% | 10,800 | 87億3414万 | -0.25% | 11.26 | 1.49 |
| 01/09 | 407 | 408 | 403 | 404 | -0.82% | 9,300 | 87億539万 | -0.82% | 11.23 | 1.48 |
| 01/08 | 403 | 407 | 403 | 407 | +0.83% | 6,300 | 87億7728万 | 0% | 11.32 | 1.49 |
| 01/07 | 400 | 404 | 400 | 404 | -0.49% | 5,700 | 87億539万 | -0.82% | 11.23 | 1.48 |
| 01/06 | 405 | 406 | 401 | 406 | -0.41% | 12,000 | 87億4852万 | -0.33% | 11.28 | 1.49 |
| 01/05 | 402 | 407 | 402 | 407 | +1.5% | 18,600 | 87億8446万 | -0.16% | 11.33 | 1.5 |
| 2014 |
| 12/30 | 405 | 405 | 400 | 401 | +0.08% | 7,200 | 86億5507万 | -1.63% | 11.16 | 1.47 |
| 12/29 | 409 | 409 | 400 | 401 | -0.17% | 13,500 | 86億4788万 | -1.72% | 11.15 | 1.47 |
| 12/26 | 397 | 402 | 397 | 402 | +1.09% | 49,200 | 86億6226万 | -1.79% | 11.17 | 1.47 |
| 12/25 | 403 | 403 | 397 | 397 | -1.97% | 21,900 | 85億6881万 | -2.85% | 11.05 | 1.46 |
| 12/24 | 404 | 405 | 403 | 405 | +0.33% | 30,000 | 87億4133万 | -1.14% | 11.27 | 1.49 |
| 12/22 | 403 | 404 | 386 | 404 | 0% | 81,600 | 87億1258万 | -1.46% | 11.24 | 1.48 |
| 12/19 | 405 | 405 | 401 | 404 | -0.25% | 27,900 | 87億1258万 | -1.46% | 11.24 | 1.48 |
| 12/18 | 407 | 407 | 404 | 405 | +0.25% | 9,000 | 87億3414万 | -1.46% | 11.26 | 1.49 |
| 12/17 | 403 | 407 | 403 | 404 | 0% | 12,900 | 87億1258万 | -1.94% | 11.24 | 1.48 |
| 12/16 | 407 | 407 | 404 | 404 | -0.9% | 21,600 | 87億1258万 | -1.94% | 11.24 | 1.48 |
| 12/15 | 410 | 417 | 408 | 408 | 0% | 39,600 | 87億9165万 | -1.29% | 11.34 | 1.5 |
| 12/12 | 412 | 415 | 407 | 408 | -0.81% | 27,000 | 87億9165万 | -1.53% | 11.34 | 1.5 |
| 12/11 | 410 | 411 | 408 | 411 | +0.24% | 6,000 | 88億6354万 | -0.96% | 11.43 | 1.51 |
| 12/10 | 411 | 411 | 410 | 410 | -0.65% | 9,900 | 88億4197万 | -1.2% | 11.4 | 1.51 |
| 12/09 | 412 | 413 | 411 | 413 | -0.48% | 18,600 | 88億9948万 | -0.8% | 11.48 | 1.52 |
| 12/08 | 411 | 415 | 411 | 415 | +0.57% | 14,100 | 89億4261万 | -0.56% | 11.53 | 1.52 |
| 12/05 | 411 | 413 | 411 | 412 | -0.08% | 13,200 | 88億9229万 | -1.12% | 11.47 | 1.51 |
| 12/04 | 414 | 414 | 411 | 413 | -0.16% | 18,300 | 88億9948万 | -1.28% | 11.48 | 1.52 |
| 12/03 | 413 | 413 | 413 | 413 | +0.16% | 8,400 | 89億1386万 | -1.35% | 11.5 | 1.52 |
| 12/02 | 411 | 413 | 411 | 413 | +0.32% | 11,100 | 88億9948万 | -1.75% | 11.48 | 1.52 |
| 12/01 | 410 | 416 | 410 | 411 | +0.65% | 12,900 | 88億7073万 | -2.3% | 11.44 | 1.51 |
| 11/28 | 407 | 423 | 403 | 409 | +0.25% | 66,000 | 88億1322万 | -2.93% | 11.37 | 1.5 |
| 11/27 | 408 | 410 | 408 | 408 | -0.81% | 22,800 | 87億9165万 | -3.4% | 11.34 | 1.5 |
| 11/26 | 411 | 413 | 406 | 411 | -0.24% | 53,700 | 88億6354万 | -2.84% | 11.43 | 1.51 |
| 11/25 | 418 | 418 | 411 | 412 | -0.24% | 32,100 | 88億8510万 | -2.6% | 11.46 | 1.51 |
| 11/21 | 417 | 417 | 413 | 413 | 0% | 17,100 | 89億667万 | -2.36% | 11.49 | 1.52 |
| 11/20 | 415 | 417 | 412 | 413 | -0.32% | 21,300 | 89億667万 | -2.59% | 11.49 | 1.52 |
| 11/19 | 410 | 415 | 409 | 414 | +1.22% | 34,800 | 89億3542万 | -2.28% | 11.52 | 1.52 |
| 11/18 | 414 | 414 | 408 | 409 | -0.97% | 69,900 | 88億2760万 | -3.69% | 11.38 | 1.5 |
| 11/17 | 416 | 416 | 413 | 413 | -0.48% | 15,600 | 89億1386万 | -2.97% | 11.5 | 1.52 |
| 11/14 | 417 | 417 | 414 | 415 | -0.56% | 55,500 | 89億5699万 | -2.73% | 11.55 | 1.52 |
| 11/13 | 418 | 420 | 417 | 418 | -0.95% | 75,600 | 90億731万 | -2.64% | 11.62 | 1.53 |
| 11/12 | 415 | 424 | 415 | 422 | +1.04% | 32,400 | 90億9357万 | -1.94% | 11.73 | 1.55 |
| 11/11 | 420 | 420 | 414 | 417 | -0.48% | 62,400 | 90億12万 | -3.4% | 11.61 | 1.53 |
| 11/10 | 423 | 427 | 417 | 419 | -2.18% | 53,100 | 90億4325万 | -3.16% | 11.66 | 1.54 |
| 11/07 | 428 | 436 | 424 | 429 | -0.39% | 27,900 | 92億4453万 | -1.23% | 11.92 | 1.57 |
| 11/06 | 428 | 436 | 428 | 430 | +0.08% | 34,800 | 92億8048万 | -0.84% | 11.97 | 1.58 |
| 11/05 | 432 | 432 | 429 | 430 | -0.39% | 15,900 | 92億7329万 | -1.15% | 11.96 | 1.58 |
| 11/04 | 432 | 438 | 430 | 432 | +0.39% | 13,800 | 93億923万 | -0.99% | 12.01 | 1.58 |
| 10/31 | 429 | 433 | 429 | 430 | +0.16% | 10,500 | 92億7329万 | -1.6% | 11.96 | 1.58 |
