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 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 545 | 546 | 540 | 542 | -0.46% | 14,800 | 128億2342万 | -0.09% | 36.92 | 3.39 |
| 03/30 | 541 | 544 | 531 | 544 | +0.93% | 29,600 | 128億8262万 | +0.37% | 37.09 | 3.41 |
| 03/27 | 531 | 548 | 531 | 539 | +0.51% | 43,200 | 127億6421万 | -0.55% | 36.75 | 3.38 |
| 03/26 | 535 | 540 | 533 | 536 | -0.79% | 52,000 | 126億9909万 | -1.06% | 36.56 | 3.36 |
| 03/25 | 533 | 541 | 531 | 541 | +1.45% | 62,400 | 127億9974万 | -0.28% | 36.85 | 3.39 |
| 03/24 | 539 | 542 | 533 | 533 | -1.11% | 59,600 | 126億1621万 | -1.71% | 36.32 | 3.34 |
| 03/23 | 545 | 545 | 539 | 539 | +0.61% | 42,400 | 125億4719万 | -0.42% | 36.13 | 3.32 |
| 03/20 | 533 | 538 | 530 | 536 | +1.04% | 32,400 | 124億7150万 | -1.02% | 35.91 | 3.3 |
| 03/19 | 533 | 537 | 523 | 530 | -0.75% | 72,800 | 123億4341万 | -1.85% | 35.54 | 3.27 |
| 03/18 | 538 | 545 | 533 | 534 | -0.88% | 42,400 | 124億3656万 | -1.29% | 35.81 | 3.29 |
| 03/17 | 541 | 548 | 538 | 539 | -0.87% | 65,200 | 125億4719万 | -0.6% | 36.13 | 3.32 |
| 03/16 | 544 | 555 | 544 | 544 | -2.07% | 46,800 | 126億5781万 | +0.28% | 36.44 | 3.35 |
| 03/13 | 555 | 557 | 548 | 555 | 0% | 76,000 | 129億2564万 | +2.4% | 37.21 | 3.42 |
| 03/12 | 539 | 555 | 539 | 555 | +0.86% | 86,400 | 129億2564万 | +2.4% | 37.21 | 3.42 |
| 03/11 | 540 | 550 | 536 | 550 | -1.78% | 84,400 | 128億1502万 | +1.52% | 36.9 | 3.39 |
| 03/10 | 554 | 563 | 553 | 560 | +1.63% | 153,600 | 130億4791万 | +3.56% | 37.57 | 3.45 |
| 03/09 | 546 | 555 | 542 | 551 | +0.92% | 134,800 | 128億3831万 | +2.08% | 36.96 | 3.4 |
| 03/06 | 549 | 549 | 546 | 546 | +0.09% | 26,400 | 127億2186万 | +1.16% | 36.63 | 3.37 |
| 03/05 | 539 | 546 | 539 | 546 | +0.14% | 38,400 | 127億1022万 | +1.06% | 36.59 | 3.36 |
| 03/04 | 550 | 550 | 541 | 545 | -0.41% | 30,000 | 126億9275万 | +0.93% | 36.54 | 3.36 |
| 03/03 | 550 | 550 | 543 | 547 | -0.05% | 37,200 | 127億4515万 | +1.16% | 36.69 | 3.37 |
| 03/02 | 549 | 550 | 543 | 548 | +1.91% | 69,600 | 127億5097万 | +1.2% | 36.71 | 3.38 |
| 02/27 | 538 | 540 | 534 | 537 | +0.66% | 48,000 | 125億1226万 | -0.88% | 36.02 | 3.31 |
| 02/26 | 530 | 537 | 530 | 534 | +0.23% | 17,600 | 124億3074万 | -1.52% | 35.79 | 3.29 |
| 02/25 | 535 | 535 | 527 | 533 | 0% | 50,400 | 124億163万 | -1.93% | 35.71 | 3.28 |
| 02/24 | 544 | 544 | 533 | 533 | -1.84% | 21,200 | 124億163万 | -1.93% | 35.71 | 3.28 |
| 02/23 | 543 | 543 | 534 | 543 | +0.6% | 42,800 | 126億3452万 | -0.09% | 36.38 | 3.34 |
| 02/20 | 535 | 540 | 532 | 539 | +0.79% | 31,600 | 125億5820万 | -0.51% | 36.16 | 3.32 |
| 02/19 | 526 | 537 | 526 | 535 | +0.66% | 27,200 | 124億5922万 | -1.11% | 35.87 | 3.3 |
| 02/18 | 524 | 532 | 523 | 532 | +1.77% | 48,400 | 123億7771万 | -1.57% | 35.64 | 3.28 |
| 02/17 | 526 | 526 | 520 | 522 | -0.05% | 25,600 | 121億6230万 | -3.11% | 35.02 | 3.22 |
| 02/16 | 530 | 530 | 521 | 523 | -0.9% | 43,600 | 121億6812万 | -3.06% | 35.03 | 3.22 |
| 02/13 | 530 | 532 | 515 | 527 | -4.09% | 121,600 | 122億7874万 | -2.18% | 35.35 | 3.25 |
| 02/12 | 550 | 555 | 539 | 550 | 0% | 51,200 | 128億272万 | +2.18% | 36.86 | 3.39 |
| 02/10 | 550 | 557 | 540 | 550 | -0.27% | 53,200 | 128億272万 | +2.37% | 36.86 | 3.39 |
| 02/09 | 558 | 558 | 538 | 551 | +0.14% | 18,400 | 128億3765万 | +2.65% | 36.96 | 3.4 |
| 02/06 | 547 | 551 | 547 | 551 | +0.09% | 30,000 | 128億2019万 | +2.9% | 36.91 | 3.39 |
| 02/05 | 538 | 555 | 538 | 550 | +2.33% | 71,200 | 128億854万 | +3% | 36.88 | 3.39 |
| 02/04 | 531 | 541 | 526 | 538 | +0.7% | 25,200 | 125億1744万 | +0.84% | 36.04 | 3.31 |
| 02/03 | 549 | 549 | 531 | 534 | -1.34% | 32,800 | 124億3011万 | +0.52% | 35.79 | 3.29 |
| 02/02 | 551 | 551 | 540 | 541 | -1.81% | 23,600 | 125億9895万 | +2.08% | 36.27 | 3.34 |
| 01/30 | 550 | 552 | 543 | 551 | +2.04% | 34,400 | 128億3183万 | +4.16% | 36.94 | 3.4 |
| 01/29 | 557 | 557 | 540 | 540 | -3.14% | 28,400 | 125億7566万 | +2.08% | 36.21 | 3.33 |
| 01/28 | 549 | 558 | 549 | 558 | +0.59% | 30,000 | 129億8321万 | +5.59% | 37.38 | 3.44 |
| 01/27 | 563 | 563 | 549 | 554 | -0.36% | 52,000 | 129億752万 | +5.17% | 37.16 | 3.42 |
| 01/26 | 563 | 563 | 551 | 556 | -1.85% | 46,400 | 129億5410万 | +5.75% | 37.3 | 3.43 |
| 01/23 | 536 | 567 | 536 | 567 | +5.44% | 124,000 | 131億9862万 | +7.95% | 38 | 3.49 |
| 01/22 | 563 | 566 | 530 | 538 | -2.85% | 90,800 | 125億1744万 | +2.58% | 36.04 | 3.31 |
| 01/21 | 540 | 555 | 538 | 553 | +2.83% | 121,200 | 128億6007万 | +5.58% | 37.03 | 3.4 |
| 01/20 | 546 | 546 | 536 | 538 | +0.89% | 59,200 | 125億559万 | +2.87% | 36.01 | 3.31 |
| 01/19 | 526 | 540 | 522 | 533 | +1.96% | 96,000 | 123億9517万 | +1.96% | 35.69 | 3.28 |
| 01/16 | 523 | 523 | 518 | 523 | -0.19% | 53,200 | 121億5692万 | -0.19% | 35 | 3.22 |
| 01/15 | 505 | 525 | 505 | 524 | +3.4% | 60,800 | 121億8016万 | -0.19% | 35.07 | 3.22 |
| 01/14 | 515 | 515 | 507 | 507 | -0.1% | 41,200 | 117億7919万 | -3.48% | 33.91 | 3.12 |
| 01/13 | 513 | 515 | 501 | 507 | -1.46% | 25,600 | 117億9081万 | -3.75% | 33.95 | 3.12 |
| 01/09 | 518 | 518 | 505 | 515 | -0.91% | 51,600 | 119億6515万 | -2.51% | 34.45 | 3.17 |
| 01/08 | 518 | 522 | 514 | 520 | +1.17% | 43,200 | 120億7556万 | -1.8% | 34.77 | 3.2 |
| 01/07 | 517 | 523 | 514 | 514 | -2.42% | 36,400 | 119億3609万 | -3.11% | 34.37 | 3.16 |
| 01/06 | 526 | 530 | 525 | 526 | -0.38% | 66,800 | 122億3246万 | -0.89% | 35.22 | 3.24 |
| 01/05 | 516 | 533 | 516 | 528 | +2.32% | 56,800 | 122億7895万 | -0.7% | 35.35 | 3.25 |
| 2014 |
| 12/30 | 524 | 524 | 511 | 516 | -0.19% | 89,200 | 120億2257万 | -3.32% | 34.61 | 3.18 |
| 12/29 | 525 | 525 | 513 | 517 | -1.24% | 40,800 | 120億4585万 | -3.32% | 34.68 | 3.19 |
| 12/26 | 504 | 528 | 504 | 524 | +4.49% | 99,200 | 121億9723万 | -2.47% | 35.12 | 3.23 |
| 12/25 | 500 | 504 | 498 | 501 | +0.35% | 212,800 | 116億7324万 | -6.83% | 33.61 | 3.09 |
| 12/24 | 526 | 527 | 499 | 500 | -5.08% | 199,200 | 116億3249万 | -7.5% | 33.49 | 3.08 |
| 12/22 | 533 | 535 | 526 | 526 | -1.36% | 76,000 | 122億2825万 | -2.91% | 35.21 | 3.24 |
| 12/19 | 534 | 537 | 531 | 534 | 0% | 67,200 | 123億9672万 | -1.75% | 35.69 | 3.28 |
| 12/18 | 536 | 536 | 528 | 534 | +1.52% | 43,200 | 123億9672万 | -1.93% | 35.69 | 3.28 |
| 12/17 | 525 | 530 | 521 | 526 | +0.48% | 47,600 | 122億1082万 | -3.4% | 35.16 | 3.23 |
| 12/16 | 538 | 538 | 522 | 523 | -3.15% | 40,000 | 121億5273万 | -4.04% | 34.99 | 3.22 |
| 12/15 | 545 | 545 | 534 | 540 | -0.69% | 40,800 | 125億4775万 | -1.28% | 36.13 | 3.32 |
| 12/12 | 545 | 545 | 541 | 544 | +3.18% | 59,600 | 126億3489万 | -0.59% | 36.38 | 3.34 |
| 12/11 | 525 | 535 | 518 | 527 | 0% | 82,000 | 122億4568万 | -3.66% | 35.26 | 3.24 |
| 12/10 | 538 | 539 | 526 | 527 | -2.14% | 97,200 | 122億4568万 | -3.66% | 35.26 | 3.24 |
| 12/09 | 550 | 550 | 539 | 539 | -2.09% | 114,000 | 125億1290万 | -1.55% | 36.03 | 3.31 |
| 12/08 | 551 | 560 | 550 | 550 | -0.23% | 66,400 | 127億8012万 | +0.73% | 36.8 | 3.38 |
| 12/05 | 549 | 558 | 544 | 551 | +2.42% | 167,200 | 128億917万 | +1.33% | 36.88 | 3.39 |
| 12/04 | 546 | 550 | 538 | 538 | -2.05% | 63,200 | 125億709万 | -0.87% | 36.01 | 3.31 |
| 12/03 | 550 | 551 | 540 | 550 | +3.24% | 166,000 | 127億6850万 | +1.38% | 36.76 | 3.38 |
| 12/02 | 524 | 537 | 523 | 532 | -0.28% | 86,800 | 123億6767万 | -1.44% | 35.61 | 3.27 |
| 12/01 | 538 | 546 | 533 | 534 | -1.39% | 66,400 | 124億253万 | -1.16% | 35.71 | 3.28 |
| 11/28 | 549 | 552 | 541 | 541 | -1.37% | 55,200 | 125億7680万 | +0.42% | 36.21 | 3.33 |
| 11/27 | 560 | 564 | 549 | 549 | -1.97% | 54,800 | 127億5107万 | +2% | 36.71 | 3.38 |
| 11/26 | 562 | 565 | 558 | 560 | -0.09% | 66,000 | 130億668万 | +4.43% | 37.45 | 3.44 |
| 11/25 | 561 | 562 | 558 | 560 | +0.27% | 60,800 | 130億1830万 | +4.92% | 37.48 | 3.45 |
| 11/21 | 544 | 560 | 544 | 559 | +0.45% | 66,800 | 129億8344万 | +5.23% | 37.38 | 3.44 |
| 11/20 | 556 | 558 | 549 | 556 | +0.23% | 100,400 | 129億2535万 | +5.35% | 37.21 | 3.42 |
| 11/19 | 550 | 555 | 542 | 555 | +1.37% | 118,400 | 128億9630万 | +5.71% | 37.13 | 3.41 |
| 11/18 | 541 | 548 | 535 | 548 | +0.46% | 54,000 | 127億2203万 | +4.48% | 36.63 | 3.37 |
| 11/17 | 538 | 547 | 533 | 545 | -0.91% | 130,400 | 126億6394万 | +4.41% | 36.46 | 3.35 |
| 11/14 | 538 | 557 | 517 | 550 | -0.45% | 266,800 | 127億8012万 | +5.57% | 36.8 | 3.38 |
| 11/13 | 545 | 555 | 538 | 553 | +0.64% | 90,400 | 128億3821万 | +6.05% | 36.96 | 3.4 |
| 11/12 | 555 | 563 | 541 | 549 | -1.21% | 123,600 | 127億5688万 | +5.37% | 36.73 | 3.38 |
| 11/11 | 566 | 567 | 554 | 556 | -1.2% | 114,800 | 129億1373万 | +6.47% | 37.18 | 3.42 |
| 11/10 | 550 | 563 | 550 | 563 | +3.12% | 144,800 | 130億7058万 | +7.76% | 37.63 | 3.46 |
| 11/07 | 541 | 546 | 541 | 546 | +1.49% | 98,800 | 126億7556万 | +4.9% | 36.49 | 3.36 |
| 11/06 | 525 | 543 | 525 | 538 | +2.53% | 142,000 | 124億8966万 | +3.17% | 35.96 | 3.31 |
| 11/05 | 520 | 524 | 518 | 524 | +0.82% | 58,000 | 121億8178万 | +0.24% | 35.07 | 3.22 |
| 11/04 | 520 | 527 | 520 | 520 | -0.29% | 160,800 | 120億8302万 | -1.14% | 34.79 | 3.2 |
| 10/31 | 514 | 524 | 508 | 522 | +3.52% | 130,800 | 121億1788万 | -1.42% | 34.89 | 3.21 |
