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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 830 | 830 | 797 | 800 | -4.02% | 687,800 | 377億5221万 | +2.3% | 68.41 | 4.63 |
| 03/30 | 810 | 834 | 795 | 834 | +8.25% | 1,697,200 | 393億3309万 | +6.45% | 71.28 | 4.83 |
| 03/27 | 760 | 783 | 758 | 770 | +0.92% | 168,400 | 363億3650万 | -1.41% | 65.85 | 4.46 |
| 03/26 | 775 | 778 | 760 | 763 | -2.62% | 243,200 | 360億617万 | -2.3% | 65.25 | 4.42 |
| 03/25 | 798 | 803 | 783 | 784 | -1.82% | 364,400 | 369億7357万 | +0.19% | 67 | 4.54 |
| 03/24 | 816 | 820 | 793 | 798 | -3.04% | 521,200 | 376億5783万 | +2.05% | 68.24 | 4.62 |
| 03/23 | 795 | 828 | 795 | 823 | +4.18% | 897,200 | 388億2831万 | +5.38% | 70.36 | 4.76 |
| 03/20 | 784 | 798 | 768 | 790 | +1.35% | 688,000 | 372億7140万 | +1.41% | 67.54 | 4.57 |
| 03/19 | 755 | 780 | 743 | 780 | +3.31% | 431,000 | 367億7602万 | +0.19% | 66.65 | 4.51 |
| 03/18 | 754 | 765 | 738 | 755 | +0.07% | 272,400 | 355億9654万 | -3.15% | 64.51 | 4.37 |
| 03/17 | 756 | 762 | 750 | 754 | -0.53% | 324,800 | 355億7295万 | -3.46% | 64.47 | 4.36 |
| 03/16 | 756 | 762 | 754 | 758 | -0.85% | 267,400 | 357億6167万 | -3.19% | 64.81 | 4.39 |
| 03/13 | 761 | 771 | 756 | 765 | +1.19% | 285,200 | 360億6833万 | -2.49% | 65.36 | 4.43 |
| 03/12 | 769 | 769 | 751 | 756 | -0.13% | 190,800 | 356億4372万 | -3.76% | 64.59 | 4.37 |
| 03/11 | 751 | 765 | 750 | 757 | -0.46% | 241,200 | 356億9090万 | -4% | 64.68 | 4.38 |
| 03/10 | 780 | 783 | 758 | 760 | -2% | 351,800 | 358億5603万 | -4.04% | 64.98 | 4.4 |
| 03/09 | 788 | 790 | 776 | 776 | -1.84% | 204,000 | 365億8730万 | -2.33% | 66.3 | 4.49 |
| 03/06 | 773 | 798 | 770 | 790 | +1.48% | 556,200 | 372億7140万 | -0.88% | 67.54 | 4.57 |
| 03/05 | 778 | 798 | 777 | 779 | +0.58% | 200,800 | 367億2884万 | -2.44% | 66.56 | 4.51 |
| 03/04 | 770 | 785 | 768 | 774 | +0.26% | 237,800 | 365億1653万 | -3.13% | 66.17 | 4.48 |
| 03/03 | 795 | 799 | 770 | 772 | -3.38% | 354,000 | 364億2218万 | -3.5% | 66 | 4.47 |
| 03/02 | 803 | 810 | 795 | 799 | -1.05% | 241,200 | 376億9601万 | 0% | 68.31 | 4.63 |
| 02/27 | 791 | 810 | 789 | 808 | +2.09% | 330,800 | 380億9703万 | +1.19% | 69.04 | 4.67 |
| 02/26 | 806 | 807 | 789 | 791 | -2.47% | 399,000 | 373億1858万 | -0.88% | 67.63 | 4.58 |
| 02/25 | 829 | 829 | 801 | 811 | -2.17% | 467,200 | 382億6216万 | +1.5% | 69.34 | 4.69 |
| 02/24 | 800 | 829 | 793 | 829 | +3.95% | 961,200 | 391億1138万 | +3.63% | 70.88 | 4.8 |
| 02/23 | 769 | 798 | 768 | 798 | +3.3% | 468,200 | 376億2524万 | -0.19% | 68.18 | 4.62 |
| 02/20 | 775 | 777 | 767 | 772 | -0.13% | 242,600 | 364億2140万 | -3.5% | 66 | 4.47 |
| 02/19 | 784 | 789 | 771 | 773 | -1.21% | 306,400 | 364億6858万 | -3.74% | 66.09 | 4.47 |
| 02/18 | 759 | 793 | 750 | 783 | +2.15% | 845,800 | 369億1677万 | -2.67% | 66.9 | 4.53 |
| 02/17 | 774 | 777 | 764 | 766 | -1.61% | 419,400 | 361億3834万 | -4.84% | 65.49 | 4.43 |
| 02/16 | 784 | 794 | 775 | 779 | -0.45% | 359,400 | 367億2806万 | -3.65% | 66.56 | 4.51 |
| 02/13 | 806 | 810 | 781 | 782 | -2.86% | 618,200 | 368億9318万 | -3.58% | 66.86 | 4.53 |
| 02/12 | 815 | 823 | 800 | 805 | +0.37% | 490,200 | 379億7828万 | -1.23% | 68.82 | 4.66 |
| 02/10 | 795 | 818 | 794 | 802 | +1.58% | 752,600 | 378億3674万 | -2.08% | 68.57 | 4.64 |
| 02/09 | 790 | 803 | 784 | 790 | +0.96% | 462,800 | 372億4702万 | -4.3% | 67.5 | 4.57 |
| 02/06 | 785 | 813 | 778 | 782 | -1.32% | 1,014,600 | 368億9318万 | -5.9% | 66.86 | 4.53 |
| 02/05 | 836 | 842 | 788 | 793 | -6.1% | 1,766,600 | 373億8855万 | -5.43% | 67.76 | 4.59 |
| 02/04 | 910 | 978 | 835 | 844 | -0.71% | 13,078,000 | 398億1822万 | 0% | 72.16 | 4.89 |
| 02/03 | 826 | 875 | 826 | 850 | +4.23% | 1,119,800 | 401億129万 | +0.35% | 72.67 | 4.92 |
| 02/02 | 826 | 855 | 808 | 816 | -1.87% | 649,200 | 384億7365万 | -3.95% | 69.72 | 4.72 |
| 01/30 | 808 | 832 | 803 | 831 | +1.16% | 583,800 | 392億491万 | -2.58% | 71.05 | 4.81 |
| 01/29 | 817 | 873 | 816 | 822 | +1.05% | 1,477,200 | 387億5672万 | -4.25% | 70.23 | 4.76 |
| 01/28 | 775 | 819 | 769 | 813 | +4.1% | 782,000 | 383億5570万 | -6.23% | 69.51 | 4.71 |
| 01/27 | 792 | 800 | 771 | 781 | +2.63% | 1,108,000 | 368億4601万 | -10.95% | 66.77 | 4.52 |
| 01/26 | 786 | 787 | 754 | 761 | -2.62% | 586,000 | 359億245万 | -14.01% | 65.06 | 4.41 |
| 01/23 | 797 | 806 | 779 | 782 | -1.88% | 659,800 | 368億6960万 | -12.58% | 66.81 | 4.52 |
| 01/22 | 808 | 816 | 786 | 797 | -2.63% | 647,000 | 375億7727万 | -11.6% | 68.1 | 4.61 |
| 01/21 | 815 | 855 | 790 | 818 | -2.04% | 1,290,800 | 385億7450万 | -10.5% | 69.9 | 4.73 |
| 01/20 | 801 | 845 | 786 | 835 | +3.47% | 1,173,800 | 393億7618万 | -9.83% | 71.36 | 4.83 |
| 01/19 | 803 | 817 | 795 | 807 | -1.22% | 610,200 | 380億5578万 | -13.87% | 68.96 | 4.67 |
| 01/16 | 839 | 856 | 793 | 817 | -4.89% | 1,572,400 | 385億2735万 | -13.09% | 69.82 | 4.73 |
| 01/15 | 830 | 912 | 813 | 859 | +10.2% | 6,271,400 | 405億795万 | -8.71% | 73.41 | 4.97 |
| 01/14 | 809 | 814 | 762 | 780 | -4.65% | 733,200 | 367億5896万 | -16.72% | 66.61 | 4.51 |
| 01/13 | 801 | 825 | 788 | 818 | -1.45% | 843,400 | 385億5093万 | -12.57% | 69.86 | 4.73 |
| 01/09 | 875 | 883 | 823 | 830 | -5.31% | 950,600 | 391億1681万 | -10.9% | 70.89 | 4.8 |
| 01/08 | 864 | 878 | 853 | 876 | +1.86% | 686,200 | 413億962万 | -5.5% | 74.86 | 5.07 |
| 01/07 | 893 | 909 | 853 | 860 | -5.75% | 1,264,000 | 405億5510万 | -6.52% | 73.49 | 4.98 |
| 01/06 | 928 | 935 | 913 | 913 | -4.3% | 990,200 | 430億3085万 | -0.16% | 77.98 | 5.28 |
| 01/05 | 965 | 971 | 943 | 954 | +0.37% | 932,400 | 449億6429万 | +5.24% | 81.48 | 5.52 |
| 2014 |
| 12/30 | 940 | 970 | 928 | 950 | +0.21% | 1,217,200 | 448億1909万 | +5.91% | 81.22 | 5.5 |
| 12/29 | 940 | 979 | 916 | 948 | +0.42% | 2,122,600 | 447億2473万 | +6.76% | 81.05 | 5.49 |
| 12/26 | 900 | 972 | 900 | 944 | +3.17% | 1,730,200 | 445億3602万 | +7.52% | 80.71 | 5.46 |
| 12/25 | 901 | 944 | 895 | 915 | +1.95% | 2,391,800 | 431億6786万 | +5.29% | 78.23 | 5.3 |
| 12/24 | 900 | 923 | 873 | 898 | -2.34% | 1,860,000 | 423億4224万 | +4.12% | 76.73 | 5.2 |
| 12/22 | 953 | 987 | 915 | 919 | -4.91% | 2,445,400 | 433億3112万 | +7.61% | 78.52 | 5.32 |
| 12/19 | 1,055 | 1,060 | 945 | 967 | -6.3% | 3,811,600 | 455億7076万 | +14.38% | 82.58 | 5.59 |
| 12/18 | 1,069 | 1,105 | 1,000 | 1,032 | -3.46% | 8,202,400 | 486億3553万 | +23.68% | 88.14 | 5.97 |
| 12/17 | 1,023 | 1,088 | 981 | 1,069 | +10.15% | 10,231,400 | 503億8009万 | +29.99% | 91.3 | 6.18 |
| 12/16 | 985 | 1,025 | 956 | 970 | -3% | 4,425,200 | 457億3579万 | +20.05% | 82.88 | 5.61 |
| 12/15 | 975 | 1,069 | 959 | 1,000 | +4.33% | 7,276,000 | 471億5030万 | +25.31% | 85.45 | 5.79 |
| 12/12 | 1,105 | 1,134 | 951 | 959 | -14.65% | 8,380,400 | 451億9356万 | +21.64% | 81.9 | 5.55 |
| 12/11 | 1,099 | 1,158 | 1,075 | 1,123 | +0.09% | 11,028,000 | 529億4978万 | +43.97% | 95.96 | 6.5 |
| 12/10 | 1,085 | 1,171 | 1,001 | 1,122 | +2.42% | 17,497,200 | 529億263万 | +46.28% | 95.87 | 6.49 |
| 12/09 | 885 | 1,096 | 862 | 1,096 | +22.33% | 17,239,000 | 516億5315万 | +45.1% | 93.61 | 6.34 |
| 12/08 | 962 | 1,022 | 886 | 896 | +9.01% | 10,357,800 | 422億2309万 | +21.34% | 76.52 | 5.18 |
| 12/05 | 766 | 825 | 759 | 822 | +8.81% | 1,913,200 | 387億3397万 | +12.84% | 70.19 | 4.75 |
| 12/04 | 771 | 780 | 731 | 755 | +0.94% | 1,103,400 | 355億9847万 | +4.57% | 64.51 | 4.37 |
| 12/03 | 713 | 762 | 711 | 748 | +4.32% | 1,346,200 | 352億6842万 | +4.18% | 63.91 | 4.33 |
| 12/02 | 721 | 733 | 713 | 717 | -1.65% | 311,800 | 338億676万 | +0.42% | 61.26 | 4.15 |
| 12/01 | 698 | 733 | 693 | 729 | +4.07% | 361,600 | 343億7257万 | +2.39% | 62.29 | 4.22 |
| 11/28 | 698 | 713 | 698 | 701 | -0.07% | 265,400 | 330億2878万 | -1.34% | 59.85 | 4.05 |
| 11/27 | 710 | 713 | 695 | 701 | -1.75% | 273,400 | 330億5236万 | -0.99% | 59.9 | 4.06 |
| 11/26 | 732 | 732 | 710 | 714 | -1.52% | 259,600 | 336億4174万 | +1.06% | 60.97 | 4.13 |
| 11/25 | 730 | 743 | 718 | 725 | -1.16% | 310,000 | 341億6039万 | +2.91% | 61.91 | 4.19 |
| 11/21 | 725 | 775 | 720 | 733 | +5.47% | 1,503,200 | 345億6117万 | +4.71% | 62.63 | 4.24 |
| 11/20 | 730 | 730 | 695 | 695 | -4.07% | 295,600 | 327億6945万 | +0.14% | 59.38 | 4.02 |
| 11/19 | 731 | 741 | 715 | 725 | -1.56% | 257,600 | 341億6039万 | +4.7% | 61.91 | 4.19 |
| 11/18 | 704 | 738 | 702 | 736 | +5.37% | 435,000 | 347億262万 | +7.13% | 62.89 | 4.26 |
| 11/17 | 714 | 745 | 691 | 699 | +1.38% | 677,800 | 329億3448万 | +2.27% | 59.68 | 4.04 |
| 11/14 | 712 | 728 | 683 | 689 | -3.16% | 367,800 | 324億8655万 | +0.88% | 58.87 | 3.99 |
| 11/13 | 701 | 720 | 688 | 712 | -0.63% | 396,000 | 335億4743万 | +4.17% | 60.79 | 4.12 |
| 11/12 | 725 | 749 | 705 | 716 | -0.14% | 501,400 | 337億5961万 | +4.83% | 61.18 | 4.14 |
| 11/11 | 740 | 740 | 712 | 717 | -2.12% | 310,400 | 338億676万 | +4.67% | 61.26 | 4.15 |
| 11/10 | 738 | 740 | 724 | 733 | -2.72% | 319,800 | 345億3759万 | +6.93% | 62.59 | 4.24 |
| 11/07 | 765 | 775 | 736 | 753 | +0.47% | 664,200 | 355億417万 | +10.09% | 64.34 | 4.36 |
| 11/06 | 760 | 775 | 728 | 750 | -6.78% | 1,803,000 | 353億3915万 | +9.58% | 64.04 | 4.34 |
| 11/05 | 785 | 845 | 776 | 804 | -0.68% | 1,751,600 | 379億884万 | +17.2% | 68.7 | 4.65 |
| 11/04 | 735 | 814 | 701 | 810 | +19.93% | 2,326,000 | 381億6816万 | +17.83% | 69.17 | 4.68 |
| 10/31 | 649 | 675 | 635 | 675 | +5.3% | 407,000 | 318億2645万 | -1.75% | 57.68 | 3.91 |
