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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,063 | 1,072 | 1,052 | 1,055 | +0.32% | 1,087,500 | 3478億2178万 | +3.74% | 37.84 | 13.22 |
| 03/30 | 1,020 | 1,057 | 1,018 | 1,052 | +3.44% | 1,806,000 | 3467億2282万 | +3.92% | 37.72 | 13.18 |
| 03/27 | 1,033 | 1,063 | 1,005 | 1,017 | -3.02% | 2,041,800 | 3351億8371万 | +0.86% | 36.46 | 12.74 |
| 03/26 | 1,052 | 1,060 | 1,033 | 1,048 | -1.1% | 1,548,900 | 3456億2386万 | +4.21% | 37.6 | 13.14 |
| 03/25 | 1,092 | 1,097 | 1,053 | 1,060 | -3.34% | 1,452,600 | 3494億7023万 | +5.79% | 38.02 | 13.28 |
| 03/24 | 1,088 | 1,105 | 1,083 | 1,097 | +1.08% | 1,450,500 | 3615億5882万 | +10% | 39.33 | 13.74 |
| 03/23 | 1,100 | 1,103 | 1,062 | 1,085 | 0% | 1,830,300 | 3577億1245万 | +9.6% | 38.92 | 13.6 |
| 03/20 | 1,045 | 1,088 | 1,022 | 1,085 | +3.33% | 1,865,400 | 3577億1245万 | +10.26% | 38.92 | 13.6 |
| 03/19 | 1,040 | 1,060 | 1,033 | 1,050 | +0.96% | 1,195,800 | 3461億7334万 | +7.47% | 37.66 | 13.16 |
| 03/18 | 1,032 | 1,045 | 1,023 | 1,040 | +1.3% | 934,800 | 3428億7645万 | +7.11% | 37.3 | 13.03 |
| 03/17 | 1,048 | 1,052 | 1,022 | 1,027 | -0.96% | 1,074,300 | 3384億8060万 | +6.39% | 36.82 | 12.87 |
| 03/16 | 1,013 | 1,047 | 995 | 1,037 | +0.16% | 1,693,500 | 3417億7749万 | +8.1% | 37.18 | 12.99 |
| 03/13 | 1,082 | 1,082 | 1,027 | 1,035 | +2.31% | 2,447,700 | 3412億2801万 | +8.6% | 37.12 | 12.97 |
| 03/12 | 987 | 1,012 | 986 | 1,012 | +3.23% | 2,688,900 | 3335億3527万 | +6.83% | 36.28 | 12.68 |
| 03/11 | 957 | 985 | 954 | 980 | +1.52% | 1,603,200 | 3230億9512万 | +4.14% | 35.15 | 12.28 |
| 03/10 | 968 | 976 | 962 | 965 | -0.82% | 1,458,300 | 3182億5968万 | +3.24% | 34.62 | 12.1 |
| 03/09 | 974 | 982 | 968 | 973 | -0.92% | 1,134,600 | 3208億9719万 | +4.55% | 34.91 | 12.2 |
| 03/06 | 979 | 985 | 974 | 982 | -0.54% | 2,475,000 | 3238億6439万 | +6.31% | 35.23 | 12.31 |
| 03/05 | 994 | 1,000 | 986 | 988 | -1.13% | 844,200 | 3256億2273万 | +7.71% | 35.42 | 12.38 |
| 03/04 | 1,015 | 1,015 | 990 | 999 | -1.25% | 1,928,100 | 3293億5921万 | +9.78% | 35.83 | 12.52 |
| 03/03 | 988 | 1,013 | 986 | 1,012 | +2.5% | 2,726,400 | 3335億3527万 | +12.03% | 36.28 | 12.68 |
| 03/02 | 971 | 993 | 963 | 987 | +1.68% | 1,673,100 | 3254億294万 | +10.28% | 35.4 | 12.37 |
| 02/27 | 944 | 972 | 944 | 971 | +2.82% | 1,684,200 | 3200億1802万 | +9.43% | 34.81 | 12.16 |
| 02/26 | 915 | 945 | 915 | 944 | +1.69% | 1,348,500 | 3112億2632万 | +7.27% | 33.86 | 11.83 |
| 02/25 | 932 | 937 | 922 | 928 | -0.96% | 1,346,700 | 3060億6119万 | +6.1% | 33.3 | 11.63 |
| 02/24 | 941 | 946 | 932 | 937 | -1.33% | 1,211,100 | 3090億2839万 | +7.74% | 33.62 | 11.75 |
| 02/23 | 959 | 960 | 940 | 950 | +0.07% | 861,900 | 3132億445万 | +9.83% | 34.07 | 11.91 |
| 02/20 | 950 | 953 | 937 | 949 | +0.11% | 934,800 | 3129億8466万 | +10.52% | 34.05 | 11.9 |
| 02/19 | 942 | 960 | 941 | 948 | +1.5% | 1,353,300 | 3126億5497万 | +11.18% | 34.01 | 11.89 |
| 02/18 | 950 | 956 | 930 | 934 | -0.39% | 1,484,400 | 3080億3932万 | +10.05% | 33.51 | 11.71 |
| 02/17 | 938 | 948 | 932 | 938 | +1.55% | 2,208,600 | 3092億4818万 | +10.87% | 33.64 | 11.76 |
| 02/16 | 910 | 936 | 907 | 924 | +1.5% | 1,487,400 | 3045億2264万 | +9.7% | 33.13 | 11.58 |
| 02/13 | 911 | 923 | 900 | 910 | -0.07% | 1,960,500 | 3000億1689万 | +8.59% | 32.64 | 11.4 |
| 02/12 | 904 | 914 | 887 | 911 | +2.98% | 1,768,800 | 3002億3669万 | +9.19% | 32.66 | 11.41 |
| 02/10 | 873 | 886 | 873 | 884 | +1.3% | 975,600 | 2915億5488万 | +6.29% | 31.72 | 11.08 |
| 02/09 | 886 | 890 | 872 | 873 | -1.39% | 1,206,000 | 2878億1840万 | +5.18% | 31.31 | 10.94 |
| 02/06 | 882 | 896 | 879 | 885 | +0.42% | 1,221,900 | 2918億8457万 | +6.8% | 31.75 | 11.1 |
| 02/05 | 876 | 887 | 875 | 882 | +1.97% | 2,279,400 | 2906億7571万 | +6.48% | 31.62 | 11.05 |
| 02/04 | 852 | 868 | 852 | 865 | +2.98% | 2,206,800 | 2850億7100万 | +4.55% | 31.01 | 10.84 |
| 02/03 | 883 | 883 | 837 | 840 | -1.18% | 2,636,400 | 2768億2877万 | +1.53% | 30.12 | 10.52 |
| 02/02 | 849 | 876 | 840 | 850 | +6.34% | 5,871,300 | 2801億2566万 | +2.74% | 30.47 | 10.65 |
| 01/30 | 812 | 815 | 788 | 799 | -2.64% | 2,843,700 | 2634億2143万 | -3.27% | 28.66 | 10.01 |
| 01/29 | 809 | 829 | 807 | 821 | +0.94% | 3,157,800 | 2705億6469万 | -0.89% | 29.43 | 10.29 |
| 01/28 | 812 | 818 | 797 | 813 | -0.37% | 2,479,500 | 2680億3707万 | -1.69% | 29.16 | 10.19 |
| 01/27 | 813 | 817 | 807 | 816 | +1.03% | 1,545,900 | 2690億2614万 | -1.21% | 29.27 | 10.23 |
| 01/26 | 795 | 811 | 794 | 808 | +1.08% | 1,223,700 | 2662億7873万 | -2.1% | 28.97 | 10.12 |
| 01/23 | 811 | 821 | 796 | 799 | -0.13% | 1,109,700 | 2634億2143万 | -3.03% | 28.66 | 10.01 |
| 01/22 | 809 | 812 | 795 | 800 | -1.11% | 1,413,600 | 2637億5112万 | -2.91% | 28.69 | 10.03 |
| 01/21 | 806 | 812 | 794 | 809 | +0.58% | 1,904,100 | 2667億1832万 | -1.58% | 29.02 | 10.14 |
| 01/20 | 804 | 813 | 798 | 804 | -0.08% | 2,917,800 | 2651億7977万 | -2.03% | 28.85 | 10.08 |
| 01/19 | 805 | 808 | 790 | 805 | +1.09% | 3,305,400 | 2653億9956万 | -1.95% | 28.87 | 10.09 |
| 01/16 | 810 | 821 | 792 | 796 | -3% | 3,793,500 | 2625億4226万 | -2.89% | 28.56 | 9.98 |
| 01/15 | 827 | 834 | 818 | 821 | -1.4% | 2,562,300 | 2706億7458万 | 0% | 29.45 | 10.29 |
| 01/14 | 849 | 849 | 826 | 833 | -3.33% | 1,888,800 | 2745億2095万 | +1.3% | 29.86 | 10.44 |
| 01/13 | 839 | 863 | 838 | 861 | +2.46% | 2,407,200 | 2839億7203万 | +4.66% | 30.89 | 10.79 |
| 01/09 | 838 | 846 | 832 | 841 | +0.64% | 1,844,700 | 2771億5846万 | +2.15% | 30.15 | 10.54 |
| 01/08 | 824 | 849 | 823 | 835 | +3.3% | 2,122,500 | 2754億12万 | +1.38% | 29.96 | 10.47 |
| 01/07 | 828 | 831 | 808 | 809 | -3.73% | 2,169,600 | 2666億842万 | -1.98% | 29 | 10.13 |
| 01/06 | 843 | 862 | 837 | 840 | -1.18% | 2,428,800 | 2769億3867万 | +1.69% | 30.13 | 10.53 |
| 01/05 | 843 | 866 | 840 | 850 | +0.87% | 2,406,900 | 2802億3556万 | +2.91% | 30.49 | 10.65 |
| 2014 |
| 12/30 | 840 | 847 | 831 | 843 | -1.17% | 1,443,000 | 2778億1784万 | +2.02% | 30.22 | 10.56 |
| 12/29 | 863 | 868 | 845 | 853 | -1.16% | 1,568,400 | 2811億1473万 | +3.23% | 30.58 | 10.69 |
| 12/26 | 869 | 873 | 861 | 863 | +0.23% | 1,231,800 | 2844億1162万 | +4.44% | 30.94 | 10.81 |
| 12/25 | 841 | 862 | 840 | 861 | +2.62% | 1,314,300 | 2837億5224万 | +4.45% | 30.87 | 10.79 |
| 12/24 | 845 | 850 | 828 | 839 | -0.75% | 2,610,300 | 2764億9909万 | +1.78% | 30.08 | 10.51 |
| 12/22 | 837 | 854 | 829 | 845 | +1.44% | 1,811,700 | 2785億8712万 | +2.55% | 30.31 | 10.59 |
| 12/19 | 817 | 834 | 814 | 833 | +3.35% | 1,743,300 | 2746億3085万 | +0.97% | 29.88 | 10.44 |
| 12/18 | 800 | 811 | 797 | 806 | +3.11% | 1,206,000 | 2657億2925万 | -2.18% | 28.91 | 10.1 |
| 12/17 | 787 | 798 | 780 | 782 | -0.72% | 1,519,800 | 2577億682万 | -5.02% | 28.04 | 9.8 |
| 12/16 | 776 | 795 | 776 | 787 | -0.67% | 1,276,800 | 2595億7506万 | -4.22% | 28.24 | 9.87 |
| 12/15 | 780 | 809 | 780 | 793 | +0.85% | 1,656,900 | 2613億3340万 | -3.45% | 28.43 | 9.93 |
| 12/12 | 766 | 800 | 766 | 786 | +2.57% | 2,134,200 | 2591億3547万 | -4.15% | 28.19 | 9.85 |
| 12/11 | 770 | 778 | 757 | 766 | -2.17% | 2,942,400 | 2526億5159万 | -6.43% | 27.49 | 9.6 |
| 12/10 | 773 | 793 | 770 | 783 | -0.13% | 2,528,100 | 2582億5630万 | -4.59% | 28.1 | 9.82 |
| 12/09 | 796 | 797 | 777 | 784 | -1.63% | 2,191,200 | 2585億8599万 | -4.58% | 28.13 | 9.83 |
| 12/08 | 818 | 819 | 786 | 797 | -2.49% | 4,026,600 | 2628億7194万 | -3% | 28.6 | 9.99 |
| 12/05 | 835 | 838 | 812 | 818 | -3.2% | 3,495,900 | 2695億7562万 | -0.41% | 29.33 | 10.25 |
| 12/04 | 856 | 865 | 843 | 845 | -0.51% | 1,044,900 | 2784億7722万 | +3.13% | 30.3 | 10.59 |
| 12/03 | 867 | 868 | 845 | 849 | -1.7% | 1,553,700 | 2799億587万 | +4.04% | 30.45 | 10.64 |
| 12/02 | 867 | 870 | 858 | 864 | -0.35% | 1,948,800 | 2847億4131万 | +6.23% | 30.98 | 10.82 |
| 12/01 | 857 | 869 | 853 | 867 | +1.44% | 1,104,300 | 2857億3038万 | +7.26% | 31.08 | 10.86 |
| 11/28 | 838 | 855 | 838 | 854 | +1.22% | 977,100 | 2816億6421万 | +6.39% | 30.64 | 10.71 |
| 11/27 | 836 | 851 | 833 | 844 | -0.43% | 934,800 | 2782億5743万 | +5.63% | 30.27 | 10.58 |
| 11/26 | 842 | 856 | 842 | 848 | +1.27% | 899,700 | 2794億6629万 | +6.76% | 30.4 | 10.62 |
| 11/25 | 844 | 849 | 834 | 837 | -0.95% | 1,814,700 | 2759億4960万 | +6.08% | 30.02 | 10.49 |
| 11/21 | 847 | 853 | 836 | 845 | -0.2% | 884,400 | 2785億8712万 | +7.78% | 30.31 | 10.59 |
| 11/20 | 853 | 856 | 844 | 847 | +1.6% | 1,258,800 | 2791億3660万 | +8.83% | 30.37 | 10.61 |
| 11/19 | 851 | 856 | 828 | 833 | -1.77% | 1,355,700 | 2747億4075万 | +7.67% | 29.89 | 10.44 |
| 11/18 | 833 | 857 | 833 | 848 | +2.41% | 2,546,700 | 2796億8608万 | +10.32% | 30.43 | 10.63 |
| 11/17 | 854 | 858 | 822 | 828 | -5.12% | 1,784,100 | 2730億9230万 | +8.14% | 29.71 | 10.38 |
| 11/14 | 838 | 875 | 836 | 873 | +7.25% | 4,356,900 | 2878億1840万 | +14.42% | 31.31 | 10.94 |
| 11/13 | 792 | 818 | 784 | 814 | +3.04% | 1,814,700 | 2683億6676万 | +7.11% | 29.2 | 10.2 |
| 11/12 | 766 | 795 | 766 | 790 | +4.73% | 2,122,500 | 2604億5423万 | +4.08% | 28.33 | 9.9 |
| 11/11 | 753 | 760 | 745 | 754 | -0.61% | 1,848,300 | 2486億9532万 | -0.61% | 27.06 | 9.45 |
| 11/10 | 759 | 761 | 745 | 759 | -1.26% | 1,902,300 | 2502億3387万 | -0.13% | 27.22 | 9.51 |
| 11/07 | 779 | 781 | 762 | 769 | -0.13% | 1,932,000 | 2534億2086万 | +1.01% | 27.57 | 9.63 |
| 11/06 | 808 | 810 | 764 | 770 | -3.51% | 2,712,900 | 2537億5055万 | +0.87% | 27.61 | 9.65 |
| 11/05 | 817 | 826 | 794 | 798 | -2.53% | 2,466,600 | 2629億8184万 | +4.41% | 28.61 | 10 |
| 11/04 | 851 | 857 | 816 | 818 | +3.19% | 4,029,600 | 2697億9541万 | +7.11% | 29.35 | 10.26 |
| 10/31 | 776 | 799 | 775 | 793 | +3.3% | 1,723,200 | 2614億4329万 | +4.07% | 28.44 | 9.94 |
