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 |
|---|
| 2018 | 8/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2015 | 5/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 167 | 167 | 153 | 156 | -6.53% | 2,255,200 | 1539億2585万 | -8.92% | 94.09 | 25.33 |
| 03/30 | 168 | 169 | 166 | 167 | 0% | 380,800 | 1646億7348万 | -3.13% | 100.66 | 27.1 |
| 03/27 | 161 | 168 | 161 | 167 | +4.14% | 668,000 | 1646億7348万 | -3.13% | 100.66 | 27.1 |
| 03/26 | 151 | 163 | 151 | 160 | -3.69% | 1,205,600 | 1581億2608万 | -7.51% | 96.65 | 26.02 |
| 03/25 | 166 | 168 | 165 | 166 | -1.85% | 305,600 | 1641億7934万 | -3.97% | 100.35 | 27.02 |
| 03/24 | 166 | 171 | 165 | 169 | +0.52% | 390,400 | 1672億6774万 | -2.17% | 102.24 | 27.52 |
| 03/23 | 172 | 172 | 165 | 168 | +3.22% | 612,000 | 1664億299万 | -2.67% | 101.71 | 27.38 |
| 03/20 | 149 | 165 | 149 | 163 | +8.93% | 838,400 | 1612億1448万 | -6.25% | 98.54 | 26.53 |
| 03/19 | 156 | 156 | 149 | 150 | -5.74% | 831,200 | 1479億9612万 | -13.44% | 90.46 | 24.35 |
| 03/18 | 162 | 162 | 158 | 159 | -3.35% | 606,400 | 1570億1425万 | -8.16% | 95.97 | 25.84 |
| 03/17 | 170 | 171 | 163 | 164 | -3.45% | 663,200 | 1624億4984万 | -4.43% | 99.3 | 26.73 |
| 03/16 | 173 | 173 | 169 | 170 | -2.37% | 476,000 | 1682億5603万 | -0.44% | 102.85 | 27.69 |
| 03/13 | 179 | 180 | 172 | 174 | 0% | 356,800 | 1723億3272万 | +2.57% | 105.34 | 28.36 |
| 03/12 | 174 | 176 | 169 | 174 | -1.55% | 491,200 | 1723億3272万 | +3.18% | 105.34 | 28.36 |
| 03/11 | 175 | 177 | 173 | 177 | +1.21% | 362,400 | 1750億5051万 | +5.43% | 107 | 28.81 |
| 03/10 | 171 | 178 | 171 | 175 | +1.45% | 429,600 | 1729億5040万 | +5.42% | 105.72 | 28.46 |
| 03/09 | 179 | 180 | 170 | 173 | -4.17% | 748,000 | 1704億7968万 | +4.55% | 104.21 | 28.05 |
| 03/06 | 182 | 185 | 180 | 180 | -2.31% | 459,200 | 1778億9184万 | +10.43% | 108.74 | 29.27 |
| 03/05 | 187 | 187 | 179 | 184 | -1.27% | 830,400 | 1820億9206万 | +15.16% | 111.3 | 29.96 |
| 03/04 | 186 | 188 | 185 | 187 | -1.32% | 406,400 | 1844億3924万 | +18.12% | 112.74 | 30.35 |
| 03/03 | 187 | 189 | 186 | 189 | +2.16% | 827,200 | 1869億996万 | +22.02% | 114.25 | 30.76 |
| 03/02 | 179 | 185 | 179 | 185 | +4.22% | 588,000 | 1829億5681万 | +21.79% | 111.83 | 30.11 |
| 02/27 | 177 | 178 | 176 | 178 | +0.57% | 321,600 | 1755億4465万 | +19.21% | 107.3 | 28.89 |
| 02/26 | 175 | 177 | 174 | 177 | +1.07% | 335,200 | 1745億5636万 | +20.98% | 106.7 | 28.72 |
| 02/25 | 173 | 175 | 171 | 175 | +1.01% | 192,800 | 1727億332万 | +22.2% | 105.56 | 28.42 |
| 02/24 | 174 | 175 | 166 | 173 | +0.14% | 292,800 | 1709億7382万 | +23.57% | 104.51 | 28.13 |
| 02/23 | 172 | 178 | 172 | 173 | +0.95% | 688,000 | 1707億2675万 | +26.09% | 104.36 | 28.09 |
| 02/20 | 163 | 172 | 163 | 171 | +3.01% | 410,400 | 1691億2078万 | +27.71% | 103.37 | 27.83 |
| 02/19 | 166 | 166 | 159 | 166 | -2.35% | 919,200 | 1641億7934万 | +25.85% | 100.35 | 27.02 |
| 02/18 | 176 | 176 | 169 | 170 | -3.34% | 767,200 | 1681億3249万 | +31.88% | 102.77 | 27.67 |
| 02/17 | 185 | 186 | 171 | 176 | -2.83% | 1,174,400 | 1739億3868万 | +38.58% | 106.32 | 28.62 |
| 02/16 | 154 | 186 | 154 | 181 | +19.06% | 1,857,600 | 1790億366万 | +46.07% | 109.42 | 29.46 |
| 02/13 | 154 | 157 | 138 | 152 | +11.86% | 1,446,400 | 1503億4331万 | +25.72% | 91.9 | 24.74 |
| 02/12 | 131 | 138 | 123 | 136 | +0.55% | 918,400 | 1344億716万 | +14.29% | 82.16 | 22.12 |
| 02/10 | 141 | 141 | 135 | 135 | -6.72% | 552,800 | 1336億6595万 | +14.62% | 81.7 | 22 |
| 02/09 | 149 | 150 | 138 | 145 | -3.25% | 824,000 | 1433億176万 | +25% | 87.59 | 23.58 |
| 02/06 | 145 | 150 | 144 | 150 | +4.17% | 531,200 | 1481億1966万 | +31.47% | 90.54 | 24.37 |
| 02/05 | 142 | 144 | 141 | 144 | +1.05% | 344,800 | 1421億8993万 | +28.46% | 86.91 | 23.4 |
| 02/04 | 138 | 142 | 136 | 142 | +4.5% | 472,800 | 1407億750万 | +29.43% | 86.01 | 23.15 |
| 02/03 | 144 | 146 | 130 | 136 | -0.09% | 892,000 | 1346億5424万 | +26.16% | 82.31 | 22.16 |
| 02/02 | 129 | 138 | 129 | 136 | +6.86% | 801,600 | 1347億7777万 | +28.66% | 82.38 | 22.18 |
| 01/30 | 122 | 128 | 121 | 128 | +5.26% | 516,800 | 1261億3025万 | +22.72% | 77.1 | 20.76 |
| 01/29 | 121 | 122 | 119 | 121 | +0.1% | 340,800 | 1198億2992万 | +17.72% | 73.25 | 19.72 |
| 01/28 | 119 | 124 | 117 | 121 | +5.33% | 808,800 | 1197億638万 | +19.93% | 73.17 | 19.7 |
| 01/27 | 112 | 118 | 111 | 115 | +3.37% | 666,400 | 1136億5312万 | +15% | 69.47 | 18.7 |
| 01/26 | 106 | 112 | 106 | 111 | +4.83% | 449,600 | 1099億4704万 | +12.37% | 67.2 | 18.09 |
| 01/23 | 103 | 106 | 103 | 106 | +2.29% | 294,400 | 1048億8206万 | +8.29% | 64.11 | 17.26 |
| 01/22 | 104 | 104 | 102 | 104 | +0.61% | 143,200 | 1025億3488万 | +5.87% | 62.67 | 16.87 |
| 01/21 | 103 | 103 | 103 | 103 | +0.36% | 86,400 | 1019億1720万 | +6.31% | 62.3 | 16.77 |
| 01/20 | 103 | 103 | 102 | 103 | +0.24% | 172,000 | 1015億4659万 | +7.03% | 62.07 | 16.71 |
| 01/19 | 104 | 104 | 102 | 103 | -0.73% | 157,600 | 1012億9952万 | +6.77% | 61.92 | 16.67 |
| 01/16 | 104 | 104 | 100 | 103 | -0.84% | 284,800 | 1020億4073万 | +8.68% | 62.37 | 16.79 |
| 01/15 | 104 | 105 | 104 | 104 | -0.48% | 124,800 | 1029億548万 | +9.61% | 62.9 | 16.93 |
| 01/14 | 104 | 105 | 103 | 105 | +0.48% | 161,600 | 1033億9963万 | +11.3% | 63.2 | 17.01 |
| 01/13 | 106 | 107 | 103 | 104 | -1.42% | 295,200 | 1029億548万 | +10.77% | 62.9 | 16.93 |
| 01/09 | 105 | 106 | 98 | 106 | +0.6% | 392,800 | 1043億8792万 | +13.58% | 63.81 | 17.18 |
| 01/08 | 111 | 111 | 103 | 105 | -2.78% | 596,800 | 1037億7024万 | +14.13% | 63.43 | 17.08 |
| 01/07 | 105 | 112 | 103 | 108 | +6.27% | 1,149,600 | 1067億3510万 | +17.39% | 65.24 | 17.56 |
| 01/06 | 96 | 102 | 96 | 102 | +6% | 510,400 | 1004億3476万 | +11.68% | 61.39 | 16.53 |
| 01/05 | 94 | 97 | 94 | 96 | +2.54% | 352,800 | 947億5211万 | +5.36% | 57.92 | 15.59 |
| 01/01 | 株式分割 1→2 |
| 2014 |
| 12/30 | 94 | 94 | 94 | 94 | -0.4% | 267,200 | 230億8253万 | +2.75% | 14.11 | 3.8 |
| 12/29 | 94 | 94 | 94 | 94 | +0.4% | 316,800 | 231億7510万 | +3.16% | 14.17 | 3.81 |
| 12/26 | 92 | 94 | 90 | 94 | +3.46% | 289,600 | 230億8253万 | +2.75% | 14.11 | 3.8 |
| 12/25 | 90 | 92 | 90 | 90 | -0.28% | 283,200 | 446億2211万 | -0.69% | 27.28 | 7.34 |
| 12/24 | 91 | 92 | 91 | 91 | -0.14% | 401,600 | 447億4555万 | -0.41% | 27.35 | 7.36 |
| 12/22 | 92 | 92 | 91 | 91 | -0.41% | 214,400 | 448億726万 | -0.27% | 27.39 | 7.37 |
| 12/19 | 90 | 92 | 90 | 91 | +1.67% | 148,800 | 449億9242万 | +0.14% | 27.5 | 7.4 |
| 12/18 | 91 | 91 | 89 | 90 | +0.21% | 80,000 | 442億5180万 | -1.51% | 27.05 | 7.28 |
| 12/17 | 90 | 91 | 89 | 89 | -0.83% | 126,400 | 441億5922万 | -1.72% | 26.99 | 7.27 |
| 12/16 | 93 | 93 | 89 | 90 | -2.83% | 292,800 | 445億2953万 | -0.89% | 27.22 | 7.33 |
| 12/15 | 91 | 93 | 91 | 93 | +2.56% | 417,600 | 458億2561万 | +3.13% | 28.01 | 7.54 |
| 12/12 | 90 | 91 | 90 | 91 | +2.19% | 171,200 | 446億8383万 | +0.56% | 27.31 | 7.35 |
| 12/11 | 88 | 89 | 88 | 89 | +0.21% | 195,200 | 437億2720万 | -1.6% | 26.73 | 7.2 |
| 12/10 | 89 | 89 | 88 | 88 | -1.33% | 134,400 | 436億3462万 | -1.81% | 26.67 | 7.18 |
| 12/09 | 90 | 90 | 89 | 90 | -1.1% | 155,200 | 442億2094万 | -0.49% | 27.03 | 7.28 |
| 12/08 | 90 | 93 | 90 | 91 | +0.28% | 224,000 | 447億1469万 | +1.76% | 27.33 | 7.36 |
| 12/05 | 88 | 90 | 88 | 90 | +3.07% | 184,000 | 445億9125万 | +1.47% | 27.26 | 7.34 |
| 12/04 | 88 | 88 | 87 | 88 | -0.43% | 222,400 | 432億6431万 | -1.54% | 26.45 | 7.12 |
| 12/03 | 90 | 90 | 88 | 88 | -2.22% | 467,200 | 434億4947万 | -1.12% | 26.56 | 7.15 |
| 12/02 | 91 | 91 | 89 | 90 | -1.44% | 356,800 | 444億3696万 | +1.12% | 27.16 | 7.31 |
| 12/01 | 92 | 92 | 91 | 91 | 0% | 284,800 | 450億8499万 | +2.6% | 27.56 | 7.42 |
| 11/28 | 91 | 93 | 91 | 91 | +0.34% | 294,400 | 450億8499万 | +2.6% | 27.56 | 7.42 |
| 11/27 | 91 | 92 | 91 | 91 | -0.41% | 179,200 | 449億3070万 | +3.41% | 27.46 | 7.39 |
| 11/26 | 92 | 92 | 91 | 91 | -1.02% | 161,600 | 451億1585万 | +3.84% | 27.58 | 7.42 |
| 11/25 | 94 | 94 | 92 | 92 | -1.66% | 212,800 | 455億7874万 | +6.11% | 27.86 | 7.5 |
| 11/21 | 92 | 94 | 91 | 94 | +3.16% | 292,800 | 463億5021万 | +7.9% | 28.33 | 7.63 |
| 11/20 | 92 | 93 | 91 | 91 | -1.89% | 286,400 | 449億3070万 | +5.81% | 27.46 | 7.39 |
| 11/19 | 96 | 96 | 91 | 93 | -3.01% | 497,600 | 457億9475万 | +7.85% | 27.99 | 7.54 |
| 11/18 | 99 | 99 | 96 | 96 | -4.38% | 660,800 | 472億1427万 | +12.5% | 28.86 | 7.77 |
| 11/17 | 102 | 102 | 96 | 100 | +14.53% | 1,419,200 | 493億7440万 | +17.65% | 30.18 | 8.12 |
| 11/14 | 87 | 87 | 86 | 87 | +0.65% | 121,600 | 431億1002万 | +3.94% | 26.35 | 7.09 |
| 11/13 | 85 | 87 | 85 | 87 | +1.54% | 113,600 | 428億3229万 | +3.27% | 26.18 | 7.05 |
| 11/12 | 85 | 86 | 85 | 85 | -0.65% | 208,000 | 421億8425万 | +1.71% | 25.78 | 6.94 |
| 11/11 | 85 | 86 | 85 | 86 | +0.58% | 123,200 | 424億6198万 | +2.38% | 25.95 | 6.99 |
| 11/10 | 84 | 86 | 84 | 86 | -0.8% | 126,400 | 422億1511万 | +0.59% | 25.8 | 6.95 |
| 11/07 | 84 | 86 | 84 | 86 | +2% | 57,600 | 425億5456万 | +1.4% | 26.01 | 7 |
| 11/06 | 84 | 85 | 84 | 85 | -0.29% | 86,400 | 417億2136万 | -0.59% | 25.5 | 6.87 |
| 11/05 | 85 | 86 | 81 | 85 | -1.95% | 272,000 | 418億4480万 | -0.29% | 25.58 | 6.89 |
| 11/04 | 88 | 88 | 86 | 86 | -0.14% | 251,200 | 426億7799万 | +1.69% | 26.09 | 7.02 |
| 10/31 | 88 | 89 | 86 | 87 | -1.7% | 200,000 | 427億3971万 | +1.84% | 26.12 | 7.03 |
