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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 524 | 530 | 524 | 525 | +0.29% | 17,400 | 103億5304万 | -4.11% | 15.62 | 1.92 |
| 03/30 | 523 | 534 | 521 | 523 | -0.95% | 23,600 | 103億2343万 | -4.56% | 15.57 | 1.92 |
| 03/27 | 523 | 533 | 523 | 528 | +0.57% | 24,600 | 104億2213万 | -4% | 15.72 | 1.94 |
| 03/26 | 529 | 538 | 525 | 525 | -1.69% | 36,200 | 103億6291万 | -4.72% | 15.63 | 1.93 |
| 03/25 | 536 | 545 | 530 | 534 | -1.57% | 45,000 | 105億4056万 | -3.26% | 15.9 | 1.96 |
| 03/24 | 552 | 553 | 542 | 543 | -1.72% | 38,200 | 107億834万 | -1.9% | 16.15 | 1.99 |
| 03/23 | 553 | 562 | 547 | 552 | -1.08% | 35,200 | 108億9586万 | -0.18% | 16.43 | 2.02 |
| 03/20 | 576 | 580 | 550 | 558 | -3.46% | 56,200 | 110億1429万 | +0.9% | 16.61 | 2.05 |
| 03/19 | 570 | 601 | 560 | 578 | +3.58% | 176,200 | 114億907万 | +4.52% | 17.21 | 2.12 |
| 03/18 | 563 | 564 | 540 | 558 | +0.54% | 58,200 | 110億1429万 | +1.09% | 16.61 | 2.05 |
| 03/17 | 560 | 565 | 551 | 555 | +1.74% | 38,800 | 109億5508万 | +0.54% | 16.52 | 2.04 |
| 03/16 | 530 | 563 | 530 | 546 | +2.92% | 96,600 | 107億6756万 | -1.18% | 16.24 | 2 |
| 03/13 | 534 | 534 | 524 | 530 | +1.63% | 33,600 | 104億6161万 | -3.99% | 15.78 | 1.94 |
| 03/12 | 532 | 539 | 518 | 522 | -0.38% | 36,200 | 102億9383万 | -5.7% | 15.53 | 1.91 |
| 03/11 | 516 | 530 | 516 | 524 | -0.29% | 37,600 | 103億3330万 | -5.68% | 15.59 | 1.92 |
| 03/10 | 531 | 535 | 516 | 525 | +0.77% | 54,000 | 103億6291万 | -5.58% | 15.63 | 1.93 |
| 03/09 | 539 | 540 | 521 | 521 | -4.05% | 96,000 | 102億8396万 | -6.63% | 15.51 | 1.91 |
| 03/06 | 551 | 564 | 537 | 543 | -2.34% | 91,600 | 107億1821万 | -3.21% | 16.17 | 1.99 |
| 03/05 | 566 | 568 | 549 | 556 | -3.14% | 77,200 | 109億7482万 | -1.07% | 16.55 | 2.04 |
| 03/04 | 587 | 592 | 568 | 574 | -3.53% | 51,800 | 113億3012万 | +2.14% | 17.09 | 2.11 |
| 03/03 | 580 | 603 | 580 | 595 | +1.88% | 82,400 | 117億4463万 | +5.87% | 17.71 | 2.18 |
| 03/02 | 585 | 610 | 575 | 584 | +1.74% | 125,600 | 115億2751万 | +4.1% | 17.39 | 2.14 |
| 02/27 | 565 | 580 | 562 | 574 | +1.86% | 70,200 | 113億3012万 | +2.32% | 17.09 | 2.11 |
| 02/26 | 543 | 564 | 543 | 564 | +4.06% | 49,800 | 111億2286万 | +0.27% | 16.78 | 2.07 |
| 02/25 | 550 | 555 | 540 | 542 | -2.17% | 60,800 | 106億8860万 | -3.65% | 16.12 | 1.99 |
| 02/24 | 565 | 565 | 545 | 554 | -1.16% | 90,200 | 109億2547万 | -1.69% | 16.48 | 2.03 |
| 02/23 | 566 | 577 | 560 | 560 | +0.45% | 40,600 | 110億5377万 | -0.71% | 16.67 | 2.05 |
| 02/20 | 573 | 573 | 548 | 558 | 0% | 117,000 | 110億443万 | -1.33% | 16.6 | 2.04 |
| 02/19 | 547 | 581 | 546 | 558 | +2.58% | 54,400 | 110億443万 | -1.33% | 16.6 | 2.04 |
| 02/18 | 550 | 553 | 541 | 544 | -1.36% | 14,400 | 107億2808万 | -3.98% | 16.18 | 1.99 |
| 02/17 | 541 | 560 | 535 | 551 | -0.45% | 12,200 | 108億7612万 | -3.16% | 16.4 | 2.02 |
| 02/16 | 536 | 557 | 520 | 554 | +0.45% | 58,000 | 109億2547万 | -3.06% | 16.48 | 2.03 |
| 02/13 | 565 | 567 | 550 | 551 | -2.39% | 12,400 | 108億7612万 | -4.01% | 16.4 | 2.02 |
| 02/12 | 551 | 566 | 550 | 565 | +1.62% | 23,800 | 111億4260万 | -2% | 16.81 | 2.07 |
| 02/10 | 545 | 556 | 544 | 556 | +1.46% | 9,000 | 109億6495万 | -3.89% | 16.54 | 2.04 |
| 02/09 | 545 | 560 | 545 | 548 | +0.46% | 8,800 | 108億704万 | -5.77% | 16.3 | 2.01 |
| 02/06 | 561 | 561 | 540 | 545 | -2.77% | 29,000 | 107億5769万 | -6.68% | 16.23 | 2 |
| 02/05 | 574 | 574 | 561 | 561 | -0.97% | 6,200 | 110億6364万 | -4.51% | 16.69 | 2.06 |
| 02/04 | 565 | 574 | 556 | 566 | +0.18% | 16,000 | 111億7221万 | -3.74% | 16.85 | 2.08 |
| 02/03 | 569 | 572 | 556 | 565 | -1.4% | 20,800 | 111億5247万 | -4.07% | 16.82 | 2.07 |
| 02/02 | 577 | 580 | 561 | 573 | -0.69% | 27,600 | 113億1038万 | -2.88% | 17.06 | 2.1 |
| 01/30 | 583 | 584 | 570 | 577 | +0.96% | 13,000 | 113億8933万 | -2.37% | 17.18 | 2.12 |
| 01/29 | 577 | 585 | 566 | 572 | -0.87% | 17,600 | 112億8077万 | -3.3% | 17.02 | 2.1 |
| 01/28 | 561 | 578 | 560 | 577 | +0.7% | 12,000 | 113億7946万 | -2.29% | 17.16 | 2.11 |
| 01/27 | 571 | 580 | 556 | 573 | +0.62% | 17,800 | 113億51万 | -2.97% | 17.04 | 2.1 |
| 01/26 | 588 | 588 | 565 | 569 | -2.65% | 22,400 | 112億3142万 | -3.72% | 16.94 | 2.09 |
| 01/23 | 581 | 588 | 576 | 585 | +1.3% | 22,200 | 115億3738万 | -1.76% | 17.4 | 2.14 |
| 01/22 | 600 | 620 | 570 | 577 | +1.14% | 81,800 | 113億8933万 | -3.03% | 17.18 | 2.12 |
| 01/21 | 580 | 581 | 571 | 571 | -2.14% | 12,200 | 112億6103万 | -3.96% | 16.99 | 2.09 |
| 01/20 | 587 | 587 | 573 | 583 | +0.95% | 11,800 | 115億777万 | -1.85% | 17.36 | 2.14 |
| 01/19 | 580 | 582 | 569 | 578 | +1.49% | 14,000 | 113億9920万 | -2.78% | 17.19 | 2.12 |
| 01/16 | 568 | 575 | 562 | 569 | -0.61% | 12,000 | 112億3142万 | -4.37% | 16.94 | 2.09 |
| 01/15 | 590 | 590 | 571 | 573 | -0.87% | 17,200 | 113億51万 | -3.94% | 17.04 | 2.1 |
| 01/14 | 589 | 603 | 575 | 578 | -4.31% | 36,600 | 113億9920万 | -3.27% | 17.19 | 2.12 |
| 01/13 | 611 | 625 | 581 | 604 | -1.15% | 36,000 | 119億1241万 | +0.92% | 17.97 | 2.21 |
| 01/09 | 636 | 645 | 611 | 611 | -3.25% | 31,800 | 120億5059万 | +2.09% | 18.18 | 2.24 |
| 01/08 | 615 | 631 | 607 | 631 | +5.17% | 41,800 | 124億5523万 | +5.7% | 18.79 | 2.31 |
| 01/07 | 617 | 625 | 593 | 600 | -3.3% | 27,200 | 118億4333万 | +0.67% | 17.86 | 2.2 |
| 01/06 | 627 | 637 | 609 | 621 | -2.28% | 15,200 | 122億4798万 | +4.29% | 18.47 | 2.28 |
| 01/05 | 630 | 635 | 621 | 635 | +2.01% | 26,800 | 125億3419万 | +7.08% | 18.91 | 2.33 |
| 2014 |
| 12/30 | 610 | 625 | 591 | 623 | +2.64% | 24,400 | 122億8745万 | +5.51% | 18.53 | 2.28 |
| 12/29 | 597 | 621 | 594 | 607 | +1.68% | 27,000 | 119億7163万 | +3.15% | 18.06 | 2.22 |
| 12/26 | 582 | 597 | 582 | 597 | +0.59% | 22,400 | 117億7424万 | +1.97% | 17.76 | 2.19 |
| 12/25 | 596 | 596 | 578 | 593 | +0.76% | 34,200 | 117億516万 | +1.72% | 17.66 | 2.18 |
| 12/24 | 593 | 598 | 580 | 589 | +0.34% | 31,800 | 116億1633万 | +1.12% | 17.52 | 2.16 |
| 12/22 | 580 | 589 | 570 | 587 | +3.35% | 33,000 | 115億7685万 | +0.95% | 17.46 | 2.15 |
| 12/19 | 571 | 580 | 568 | 568 | +0.71% | 23,400 | 112億181万 | -2.16% | 16.9 | 2.08 |
| 12/18 | 576 | 581 | 560 | 564 | +0.45% | 42,200 | 111億2286万 | -3.18% | 16.78 | 2.07 |
| 12/17 | 581 | 588 | 556 | 561 | -7.27% | 107,200 | 110億7351万 | -3.94% | 16.7 | 2.06 |
| 12/16 | 667 | 710 | 578 | 605 | -11.23% | 286,400 | 119億4202万 | +2.89% | 18.01 | 2.22 |
| 12/15 | 570 | 692 | 564 | 682 | +20.94% | 339,600 | 134億5205万 | +15.7% | 20.29 | 2.5 |
| 12/12 | 567 | 577 | 550 | 564 | -0.53% | 28,800 | 111億2286万 | -4.17% | 16.78 | 2.07 |
| 12/11 | 560 | 580 | 555 | 567 | +0.18% | 14,000 | 111億8208万 | -4.15% | 16.87 | 2.08 |
| 12/10 | 570 | 591 | 564 | 566 | -3.33% | 25,600 | 111億6234万 | -4.64% | 16.84 | 2.07 |
| 12/09 | 595 | 599 | 572 | 585 | -1.68% | 23,600 | 115億4724万 | -1.68% | 17.42 | 2.15 |
| 12/08 | 590 | 598 | 562 | 595 | +0.85% | 23,400 | 117億4463万 | -0.17% | 17.71 | 2.18 |
| 12/05 | 587 | 597 | 586 | 590 | -1.58% | 16,800 | 116億4594万 | -1.01% | 17.57 | 2.16 |
| 12/04 | 630 | 630 | 593 | 600 | -2.52% | 25,000 | 118億3346万 | +0.59% | 17.85 | 2.2 |
| 12/03 | 583 | 622 | 583 | 615 | +2.84% | 53,600 | 121億3941万 | +3.02% | 18.31 | 2.26 |
| 12/02 | 600 | 603 | 591 | 598 | -0.17% | 36,200 | 118億385万 | +0.17% | 17.8 | 2.19 |
| 12/01 | 595 | 602 | 589 | 599 | +2.04% | 36,200 | 118億2359万 | 0% | 17.83 | 2.2 |
| 11/28 | 581 | 588 | 551 | 587 | +1.56% | 33,800 | 115億8672万 | -2.33% | 17.48 | 2.15 |
| 11/27 | 578 | 582 | 562 | 578 | +0.61% | 30,600 | 114億907万 | -4.15% | 17.21 | 2.12 |
| 11/26 | 558 | 580 | 558 | 575 | +3.05% | 41,400 | 113億3999万 | -4.57% | 17.1 | 2.11 |
| 11/25 | 580 | 588 | 546 | 558 | -3.04% | 42,200 | 110億443万 | -7.39% | 16.6 | 2.04 |
| 11/21 | 521 | 580 | 513 | 575 | +7.68% | 116,800 | 113億4986万 | -4.33% | 17.12 | 2.11 |
| 11/20 | 553 | 553 | 530 | 534 | -3.17% | 48,600 | 105億4056万 | -10.85% | 15.9 | 1.96 |
| 11/19 | 571 | 571 | 550 | 552 | -2.13% | 23,000 | 108億8599万 | -8.08% | 16.42 | 2.02 |
| 11/18 | 547 | 573 | 547 | 564 | +0.36% | 37,000 | 111億2286万 | -5.93% | 16.78 | 2.07 |
| 11/17 | 551 | 564 | 543 | 562 | -0.8% | 43,200 | 110億8338万 | -6.26% | 16.72 | 2.06 |
| 11/14 | 582 | 595 | 556 | 566 | -6.37% | 96,000 | 111億7221万 | -5.51% | 16.85 | 2.08 |
| 11/13 | 632 | 643 | 600 | 605 | -4.58% | 91,400 | 119億3215万 | +0.75% | 18 | 2.22 |
| 11/12 | 640 | 650 | 629 | 634 | -0.86% | 51,000 | 125億458万 | +5.41% | 18.86 | 2.32 |
| 11/11 | 646 | 650 | 639 | 639 | -2.07% | 33,400 | 126億1314万 | +5.97% | 19.02 | 2.34 |
| 11/10 | 633 | 659 | 633 | 653 | +0.85% | 30,000 | 128億7962万 | +7.85% | 19.43 | 2.39 |
| 11/07 | 648 | 657 | 642 | 647 | +1.09% | 51,600 | 127億7106万 | +6.94% | 19.26 | 2.37 |
| 11/06 | 608 | 640 | 608 | 640 | +3.31% | 91,200 | 126億3288万 | +5.61% | 19.05 | 2.35 |
| 11/05 | 598 | 625 | 595 | 620 | +1.14% | 45,800 | 122億2824万 | +1.39% | 18.44 | 2.27 |
| 11/04 | 644 | 644 | 592 | 613 | -0.41% | 40,800 | 120億9006万 | -1.05% | 18.24 | 2.25 |
| 10/31 | 604 | 623 | 580 | 615 | +3.97% | 64,600 | 121億3941万 | -1.44% | 18.31 | 2.26 |
