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 | 10/1, 株式分割 1→3 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 741 | 742 | 709 | 713 | -1.15% | 1,467,000 | 2338億4253万 | -0.37% | 19.76 | 1.46 |
| 03/30 | 708 | 728 | 708 | 722 | +1.29% | 1,539,000 | 2365億7434万 | +1.07% | 19.99 | 1.47 |
| 03/27 | 701 | 718 | 696 | 713 | -2.29% | 3,014,400 | 2335億6935万 | +0.21% | 19.73 | 1.45 |
| 03/26 | 728 | 733 | 721 | 729 | -2.13% | 2,415,000 | 2390億3296万 | +2.7% | 20.2 | 1.49 |
| 03/25 | 748 | 756 | 740 | 745 | -1% | 1,360,200 | 2442億2339万 | +5.37% | 20.63 | 1.52 |
| 03/24 | 762 | 762 | 748 | 753 | -1.31% | 952,800 | 2466億8202万 | +6.89% | 20.84 | 1.54 |
| 03/23 | 756 | 765 | 748 | 763 | +0.66% | 880,800 | 2499億6018万 | +8.93% | 21.12 | 1.56 |
| 03/20 | 761 | 770 | 753 | 758 | -0.22% | 1,035,000 | 2483億2110万 | +8.99% | 20.98 | 1.55 |
| 03/19 | 735 | 763 | 731 | 759 | +2.71% | 1,672,200 | 2488億6746万 | +9.86% | 21.03 | 1.55 |
| 03/18 | 733 | 739 | 729 | 739 | +0.8% | 683,400 | 2423億1113万 | +7.59% | 20.47 | 1.51 |
| 03/17 | 738 | 742 | 730 | 733 | +0.23% | 766,800 | 2403億9887万 | +7.21% | 20.31 | 1.5 |
| 03/16 | 726 | 734 | 720 | 732 | -0.68% | 1,171,800 | 2398億5250万 | +7.44% | 20.26 | 1.49 |
| 03/13 | 722 | 745 | 715 | 737 | +3.27% | 2,644,800 | 2414億9159万 | +8.81% | 20.4 | 1.5 |
| 03/12 | 708 | 715 | 703 | 713 | +1.3% | 1,124,400 | 2338億4253万 | +5.84% | 19.76 | 1.46 |
| 03/11 | 701 | 710 | 698 | 704 | -0.47% | 936,000 | 2308億3755万 | +4.79% | 19.5 | 1.44 |
| 03/10 | 720 | 720 | 698 | 708 | -0.7% | 1,581,000 | 2319億3027万 | +5.75% | 19.6 | 1.44 |
| 03/09 | 717 | 721 | 703 | 713 | -0.7% | 1,189,200 | 2335億6935万 | +6.82% | 19.73 | 1.45 |
| 03/06 | 708 | 722 | 707 | 718 | +2.87% | 1,723,800 | 2352億844万 | +7.89% | 19.87 | 1.46 |
| 03/05 | 688 | 701 | 688 | 698 | +2.2% | 1,382,400 | 2286億5210万 | +5.36% | 19.32 | 1.42 |
| 03/04 | 692 | 694 | 681 | 683 | -0.73% | 1,640,400 | 2237億3485万 | +3.41% | 18.9 | 1.39 |
| 03/03 | 674 | 689 | 672 | 688 | +2.74% | 1,315,200 | 2253億7394万 | +4.64% | 19.04 | 1.4 |
| 03/02 | 666 | 672 | 666 | 669 | +0.63% | 550,200 | 2193億6396万 | +2.32% | 18.53 | 1.37 |
| 02/27 | 672 | 677 | 664 | 665 | -0.62% | 1,135,200 | 2179億9806万 | +1.99% | 18.42 | 1.36 |
| 02/26 | 669 | 673 | 667 | 669 | 0% | 1,106,400 | 2193億6396万 | +2.95% | 18.53 | 1.37 |
| 02/25 | 662 | 671 | 661 | 669 | +1.13% | 720,600 | 2193億6396万 | +3.11% | 18.53 | 1.37 |
| 02/24 | 676 | 680 | 659 | 662 | -1% | 1,176,600 | 2169億534万 | +2.43% | 18.33 | 1.35 |
| 02/23 | 672 | 677 | 667 | 668 | 0% | 618,600 | 2190億9078万 | +4.1% | 18.51 | 1.36 |
| 02/20 | 680 | 680 | 664 | 668 | -1.11% | 1,340,400 | 2190億9078万 | +4.92% | 18.51 | 1.36 |
| 02/19 | 660 | 680 | 658 | 676 | +3.71% | 1,963,200 | 2215億4941万 | +6.77% | 18.72 | 1.38 |
| 02/18 | 649 | 653 | 647 | 652 | +0.39% | 1,265,400 | 2136億2717万 | +3.6% | 18.05 | 1.33 |
| 02/17 | 647 | 654 | 643 | 649 | +1.43% | 1,506,600 | 2128億763万 | +3.87% | 17.98 | 1.32 |
| 02/16 | 625 | 651 | 625 | 640 | -3.03% | 2,368,200 | 2098億265万 | +2.89% | 17.73 | 1.31 |
| 02/13 | 671 | 674 | 660 | 660 | -1.74% | 1,194,600 | 2163億5898万 | +6.8% | 18.28 | 1.35 |
| 02/12 | 667 | 680 | 662 | 672 | +2.03% | 2,178,000 | 2201億8351万 | +9.39% | 18.6 | 1.37 |
| 02/10 | 642 | 661 | 637 | 658 | +2.2% | 1,693,200 | 2158億1262万 | +7.92% | 18.23 | 1.34 |
| 02/09 | 645 | 652 | 640 | 644 | -0.26% | 1,279,800 | 2111億6855万 | +6.3% | 17.84 | 1.31 |
| 02/06 | 658 | 660 | 645 | 646 | -0.9% | 1,690,800 | 2117億1491万 | +6.93% | 17.89 | 1.32 |
| 02/05 | 661 | 663 | 649 | 652 | -1.64% | 1,247,400 | 2136億2717万 | +8.43% | 18.05 | 1.33 |
| 02/04 | 650 | 665 | 648 | 663 | +2.19% | 1,571,400 | 2171億7852万 | +10.79% | 18.35 | 1.35 |
| 02/03 | 652 | 658 | 645 | 648 | -0.51% | 1,221,600 | 2125億3445万 | +9.15% | 17.96 | 1.32 |
| 02/02 | 643 | 658 | 639 | 652 | +0.26% | 1,203,000 | 2136億2717万 | +10.27% | 18.05 | 1.33 |
| 01/30 | 652 | 656 | 644 | 650 | -0.51% | 1,894,800 | 2130億8081万 | +10.73% | 18 | 1.33 |
| 01/29 | 635 | 681 | 633 | 653 | +2.08% | 3,549,600 | 2141億7353万 | +12.06% | 18.1 | 1.33 |
| 01/28 | 615 | 644 | 613 | 640 | +2.67% | 1,894,800 | 2098億265万 | +10.54% | 17.73 | 1.31 |
| 01/27 | 613 | 624 | 611 | 623 | +2.33% | 1,426,800 | 2043億3904万 | +8.41% | 17.26 | 1.27 |
| 01/26 | 599 | 612 | 596 | 609 | 0% | 1,218,600 | 1996億9497万 | +6.68% | 16.87 | 1.24 |
| 01/23 | 627 | 627 | 607 | 609 | -2.79% | 2,000,400 | 1996億9497万 | +7.25% | 16.87 | 1.24 |
| 01/22 | 622 | 631 | 618 | 627 | -0.79% | 2,072,400 | 2054億3176万 | +10.72% | 17.36 | 1.28 |
| 01/21 | 596 | 641 | 594 | 632 | +5.57% | 4,824,000 | 2070億7084万 | +12.2% | 17.49 | 1.29 |
| 01/20 | 566 | 598 | 562 | 598 | +7% | 2,682,600 | 1961億4362万 | +7.04% | 16.57 | 1.22 |
| 01/19 | 560 | 562 | 556 | 559 | +0.9% | 719,400 | 1833億413万 | +0.39% | 15.49 | 1.14 |
| 01/16 | 556 | 557 | 547 | 554 | -1.48% | 1,815,600 | 1816億6505万 | -0.33% | 15.35 | 1.13 |
| 01/15 | 565 | 570 | 558 | 563 | -0.3% | 1,492,200 | 1843億9686万 | +1.17% | 15.58 | 1.15 |
| 01/14 | 558 | 565 | 558 | 564 | +0.3% | 1,017,000 | 1849億4322万 | +1.47% | 15.63 | 1.15 |
| 01/13 | 559 | 563 | 553 | 563 | -0.3% | 1,116,600 | 1843億9686万 | +1.17% | 15.58 | 1.15 |
| 01/09 | 558 | 567 | 558 | 564 | +1.2% | 780,600 | 1849億4322万 | +1.47% | 15.63 | 1.15 |
| 01/08 | 562 | 563 | 554 | 558 | -0.3% | 911,400 | 1827億5777万 | +0.45% | 15.44 | 1.14 |
| 01/07 | 557 | 562 | 556 | 559 | -0.3% | 567,600 | 1833億413万 | +0.75% | 15.49 | 1.14 |
| 01/06 | 563 | 565 | 559 | 561 | -1.9% | 771,600 | 1838億5050万 | +1.23% | 15.53 | 1.14 |
| 01/05 | 576 | 578 | 567 | 572 | -0.87% | 704,400 | 1874億184万 | +3.19% | 15.83 | 1.17 |
| 2014 |
| 12/30 | 574 | 578 | 571 | 577 | +0.29% | 521,400 | 1890億4093万 | +4.28% | 15.97 | 1.18 |
| 12/29 | 571 | 577 | 569 | 575 | +0.88% | 464,400 | 1884億9456万 | +4.17% | 15.93 | 1.17 |
| 12/26 | 567 | 572 | 567 | 570 | -0.29% | 445,800 | 1868億5548万 | +3.26% | 15.79 | 1.16 |
| 12/25 | 575 | 580 | 568 | 572 | +0.73% | 795,000 | 1874億184万 | +3.75% | 15.83 | 1.17 |
| 12/24 | 562 | 568 | 560 | 568 | +1.49% | 644,400 | 1860億3594万 | +2.99% | 15.72 | 1.16 |
| 12/22 | 558 | 561 | 554 | 559 | +0.15% | 537,000 | 1833億413万 | +1.67% | 15.49 | 1.14 |
| 12/19 | 551 | 558 | 550 | 558 | +2.45% | 1,248,600 | 1830億3095万 | +1.33% | 15.46 | 1.14 |
| 12/18 | 543 | 548 | 542 | 545 | +2.67% | 1,182,000 | 1786億6006万 | -1.09% | 15.09 | 1.11 |
| 12/17 | 521 | 537 | 518 | 531 | -0.16% | 2,292,600 | 1740億1600万 | -3.83% | 14.7 | 1.08 |
| 12/16 | 533 | 537 | 528 | 532 | -2% | 1,022,400 | 1742億8918万 | -3.86% | 14.73 | 1.08 |
| 12/15 | 538 | 548 | 537 | 543 | 0% | 750,000 | 1778億4052万 | -2.08% | 15.03 | 1.11 |
| 12/12 | 547 | 550 | 543 | 543 | -1.36% | 1,563,000 | 1778億4052万 | -2.08% | 15.03 | 1.11 |
| 12/11 | 538 | 551 | 538 | 550 | +1.23% | 1,629,000 | 1802億9915万 | -0.72% | 15.23 | 1.12 |
| 12/10 | 544 | 555 | 542 | 543 | -0.15% | 2,631,000 | 1781億1370万 | -1.93% | 15.05 | 1.11 |
| 12/09 | 542 | 546 | 538 | 544 | -0.31% | 3,379,200 | 1783億8688万 | -1.6% | 15.07 | 1.11 |
| 12/08 | 552 | 553 | 543 | 546 | -1.5% | 2,761,200 | 1789億3325万 | -1.3% | 15.12 | 1.11 |
| 12/05 | 559 | 559 | 552 | 554 | -1.04% | 1,020,600 | 1816億6505万 | +0.39% | 15.35 | 1.13 |
| 12/04 | 563 | 566 | 558 | 560 | -0.15% | 744,000 | 1835億7731万 | +1.63% | 15.51 | 1.14 |
| 12/03 | 557 | 563 | 553 | 561 | +1.36% | 1,258,800 | 1838億5050万 | +2.16% | 15.53 | 1.14 |
| 12/02 | 555 | 556 | 550 | 553 | -0.3% | 649,200 | 1813億9187万 | +1.16% | 15.33 | 1.13 |
| 12/01 | 549 | 558 | 547 | 555 | +1.06% | 821,400 | 1819億3823万 | +1.83% | 15.37 | 1.13 |
| 11/28 | 541 | 553 | 539 | 549 | +2.49% | 1,644,000 | 1800億2597万 | +1.14% | 15.21 | 1.12 |
| 11/27 | 545 | 545 | 528 | 536 | -1.53% | 1,467,000 | 1756億5508万 | -1.14% | 14.84 | 1.09 |
| 11/26 | 547 | 550 | 544 | 544 | -0.91% | 1,037,400 | 1783億8688万 | +0.77% | 15.07 | 1.11 |
| 11/25 | 563 | 565 | 548 | 549 | -2.37% | 1,797,600 | 1800億2597万 | +2.08% | 15.21 | 1.12 |
| 11/21 | 561 | 564 | 556 | 563 | -0.15% | 991,200 | 1843億9686万 | +5.14% | 15.58 | 1.15 |
| 11/20 | 564 | 568 | 560 | 563 | +1.2% | 981,600 | 1846億7004万 | +5.89% | 15.6 | 1.15 |
| 11/19 | 570 | 574 | 557 | 557 | -2.05% | 1,105,200 | 1824億8459万 | +5.03% | 15.42 | 1.14 |
| 11/18 | 553 | 570 | 553 | 568 | +2.56% | 1,332,000 | 1863億912万 | +7.84% | 15.74 | 1.16 |
| 11/17 | 553 | 563 | 543 | 554 | -3.48% | 2,764,800 | 1816億6505万 | +5.35% | 15.35 | 1.13 |
| 11/14 | 573 | 578 | 571 | 574 | +1.03% | 1,989,600 | 1882億2138万 | +9.37% | 15.9 | 1.17 |
| 11/13 | 565 | 569 | 552 | 568 | +0.59% | 1,412,400 | 1863億912万 | +8.67% | 15.74 | 1.16 |
| 11/12 | 559 | 567 | 559 | 565 | +1.35% | 1,500,600 | 1852億1640万 | +8.24% | 15.65 | 1.15 |
| 11/11 | 550 | 558 | 548 | 558 | +1.83% | 1,475,400 | 1827億5777万 | +7.21% | 15.44 | 1.14 |
| 11/10 | 542 | 548 | 541 | 548 | +1.08% | 659,400 | 1794億7961万 | +5.49% | 15.16 | 1.12 |
| 11/07 | 541 | 547 | 539 | 542 | +0.46% | 818,400 | 1775億6734万 | +4.57% | 15 | 1.11 |
| 11/06 | 543 | 547 | 537 | 539 | -1.37% | 934,800 | 1767億4780万 | +4.09% | 14.93 | 1.1 |
| 11/05 | 540 | 548 | 539 | 547 | +2.02% | 1,584,600 | 1792億643万 | +5.53% | 15.14 | 1.12 |
| 11/04 | 550 | 554 | 533 | 536 | -0.46% | 1,802,400 | 1756億5508万 | +3.44% | 14.84 | 1.09 |
| 10/31 | 526 | 540 | 524 | 538 | +3.19% | 1,551,000 | 1764億7462万 | +3.73% | 14.91 | 1.1 |
