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→4 |
| 2015 |
| 03/31 | 950 | 966 | 940 | 954 | +0.39% | 121,600 | 587億407万 | -2.68% | 7.57 | 1.32 |
| 03/30 | 970 | 970 | 939 | 950 | -2.06% | 195,200 | 584億7326万 | -3.06% | 7.54 | 1.31 |
| 03/27 | 984 | 984 | 955 | 970 | -2.39% | 242,800 | 597億427万 | -1.02% | 7.7 | 1.34 |
| 03/26 | 999 | 1,003 | 989 | 994 | -1% | 218,800 | 611億6610万 | +1.51% | 7.88 | 1.37 |
| 03/25 | 1,006 | 1,008 | 1,000 | 1,004 | -0.25% | 154,000 | 617億8161万 | +2.74% | 7.96 | 1.38 |
| 03/24 | 1,008 | 1,013 | 999 | 1,006 | -0.25% | 94,800 | 619億3549万 | +3.31% | 7.98 | 1.39 |
| 03/23 | 1,015 | 1,021 | 1,000 | 1,009 | +0.25% | 160,800 | 620億8936万 | +3.99% | 8 | 1.39 |
| 03/20 | 1,003 | 1,010 | 996 | 1,006 | +0.37% | 100,400 | 619億3549万 | +4.06% | 7.98 | 1.39 |
| 03/19 | 1,014 | 1,014 | 998 | 1,003 | -0.74% | 98,400 | 617億467万 | +4.1% | 7.95 | 1.38 |
| 03/18 | 1,030 | 1,031 | 1,006 | 1,010 | -1.22% | 164,000 | 621億6630万 | +5.21% | 8.01 | 1.39 |
| 03/17 | 1,028 | 1,046 | 1,016 | 1,023 | +0.25% | 315,200 | 629億3569万 | +6.96% | 8.11 | 1.41 |
| 03/16 | 998 | 1,054 | 995 | 1,020 | +3.42% | 466,800 | 627億8181万 | +7.14% | 8.09 | 1.41 |
| 03/13 | 966 | 995 | 960 | 986 | +2.87% | 318,800 | 607億447万 | +4.14% | 7.82 | 1.36 |
| 03/12 | 968 | 971 | 950 | 959 | -0.52% | 194,800 | 590億1182万 | +1.56% | 7.61 | 1.32 |
| 03/11 | 955 | 974 | 953 | 964 | -0.64% | 175,200 | 593億1958万 | +2.2% | 7.65 | 1.33 |
| 03/10 | 985 | 988 | 968 | 970 | -1.52% | 172,800 | 597億427万 | +3.08% | 7.7 | 1.34 |
| 03/09 | 989 | 990 | 981 | 985 | +0.13% | 116,000 | 606億2753万 | +4.9% | 7.81 | 1.36 |
| 03/06 | 966 | 986 | 964 | 984 | +1.42% | 164,800 | 605億5059万 | +4.88% | 7.8 | 1.36 |
| 03/05 | 961 | 998 | 959 | 970 | +1.7% | 336,000 | 597億427万 | +3.63% | 7.7 | 1.34 |
| 03/04 | 956 | 958 | 949 | 954 | -0.78% | 89,600 | 587億407万 | +1.9% | 7.57 | 1.32 |
| 03/03 | 961 | 961 | 949 | 961 | +1.32% | 68,800 | 591億6570万 | +2.81% | 7.63 | 1.33 |
| 03/02 | 963 | 969 | 949 | 949 | -1.81% | 89,600 | 583億9632万 | +1.58% | 7.53 | 1.31 |
| 02/27 | 965 | 969 | 960 | 966 | -0.13% | 121,600 | 594億7346万 | +3.56% | 7.67 | 1.33 |
| 02/26 | 950 | 968 | 949 | 968 | +2.25% | 141,200 | 595億5039万 | +3.92% | 7.68 | 1.33 |
| 02/25 | 949 | 950 | 944 | 946 | +0.4% | 98,400 | 582億4244万 | +1.75% | 7.51 | 1.31 |
| 02/24 | 944 | 950 | 934 | 943 | 0% | 118,800 | 580億1162万 | +1.45% | 7.48 | 1.3 |
| 02/23 | 949 | 949 | 934 | 943 | 0% | 66,000 | 580億1162万 | +1.56% | 7.48 | 1.3 |
| 02/20 | 949 | 950 | 930 | 943 | -0.13% | 102,400 | 579億2982万 | +1.56% | 7.47 | 1.3 |
| 02/19 | 933 | 948 | 929 | 944 | +1.48% | 112,400 | 580億665万 | +1.7% | 7.48 | 1.3 |
| 02/18 | 926 | 935 | 926 | 930 | +0.4% | 116,800 | 571億6152万 | +0.32% | 7.37 | 1.28 |
| 02/17 | 914 | 933 | 914 | 926 | +0.82% | 127,200 | 569億3103万 | -0.19% | 7.34 | 1.28 |
| 02/16 | 923 | 930 | 913 | 919 | +0.27% | 65,600 | 564億7005万 | -1.1% | 7.28 | 1.27 |
| 02/13 | 923 | 923 | 909 | 916 | +0.14% | 102,400 | 563億1639万 | -1.48% | 7.26 | 1.26 |
| 02/12 | 919 | 925 | 909 | 915 | -0.41% | 278,800 | 562億3956万 | -1.72% | 7.25 | 1.26 |
| 02/10 | 920 | 920 | 906 | 919 | +0.82% | 118,000 | 564億7005万 | -1.42% | 7.28 | 1.27 |
| 02/09 | 916 | 923 | 908 | 911 | -0.55% | 98,800 | 560億907万 | -2.23% | 7.22 | 1.26 |
| 02/06 | 913 | 920 | 896 | 916 | +1.52% | 292,400 | 563億1639万 | -1.8% | 7.26 | 1.26 |
| 02/05 | 931 | 939 | 893 | 903 | -4.12% | 575,200 | 554億7126万 | -3.48% | 7.15 | 1.24 |
| 02/04 | 928 | 946 | 914 | 941 | +3.43% | 163,200 | 578億5299万 | +0.56% | 7.46 | 1.3 |
| 02/03 | 929 | 931 | 906 | 910 | -1.22% | 142,800 | 559億3224万 | -2.78% | 7.21 | 1.25 |
| 02/02 | 933 | 934 | 914 | 921 | -2.38% | 182,800 | 566億2371万 | -1.79% | 7.3 | 1.27 |
| 01/30 | 948 | 956 | 933 | 944 | -0.79% | 174,800 | 580億665万 | +0.61% | 7.48 | 1.3 |
| 01/29 | 956 | 963 | 945 | 951 | -1.17% | 118,400 | 584億6763万 | +1.41% | 7.54 | 1.31 |
| 01/28 | 939 | 963 | 935 | 963 | +2.39% | 114,400 | 591億5910万 | +2.72% | 7.63 | 1.33 |
| 01/27 | 923 | 946 | 919 | 940 | +1.62% | 106,400 | 577億7616万 | +0.64% | 7.45 | 1.29 |
| 01/26 | 913 | 928 | 913 | 925 | +0.82% | 85,600 | 568億5420万 | -0.86% | 7.33 | 1.27 |
| 01/23 | 929 | 934 | 914 | 918 | -1.48% | 164,000 | 563億9322万 | -1.66% | 7.27 | 1.26 |
| 01/22 | 936 | 936 | 916 | 931 | +0.54% | 90,800 | 572億3835万 | -0.29% | 7.38 | 1.28 |
| 01/21 | 938 | 938 | 919 | 926 | -0.8% | 84,800 | 569億3103万 | -0.94% | 7.34 | 1.28 |
| 01/20 | 924 | 936 | 921 | 934 | +1.08% | 56,000 | 573億9201万 | -0.13% | 7.4 | 1.29 |
| 01/19 | 944 | 944 | 920 | 924 | -1.34% | 46,800 | 567億7737万 | -1.31% | 7.32 | 1.27 |
| 01/16 | 938 | 939 | 923 | 936 | -0.13% | 77,200 | 575億4567万 | -0.19% | 7.42 | 1.29 |
| 01/15 | 926 | 940 | 925 | 938 | +1.21% | 125,600 | 576億2250万 | -0.16% | 7.43 | 1.29 |
| 01/14 | 933 | 945 | 921 | 926 | -1.85% | 75,200 | 569億3103万 | -1.46% | 7.34 | 1.28 |
| 01/13 | 950 | 950 | 928 | 944 | -0.66% | 100,800 | 580億665万 | +0.19% | 7.48 | 1.3 |
| 01/09 | 953 | 960 | 944 | 950 | +0.13% | 108,800 | 583億9080万 | +0.85% | 7.53 | 1.31 |
| 01/08 | 936 | 953 | 936 | 949 | +1.34% | 82,400 | 583億1397万 | +0.82% | 7.52 | 1.31 |
| 01/07 | 925 | 943 | 925 | 936 | +0.13% | 52,400 | 575億4567万 | -0.29% | 7.42 | 1.29 |
| 01/06 | 925 | 946 | 925 | 935 | 0% | 113,200 | 574億6884万 | -0.32% | 7.41 | 1.29 |
| 01/05 | 940 | 946 | 933 | 935 | -0.53% | 98,000 | 574億6884万 | -0.11% | 7.41 | 1.29 |
| 2014 |
| 12/30 | 958 | 958 | 939 | 940 | -1.7% | 74,800 | 577億7616万 | +0.64% | 7.45 | 1.29 |
| 12/29 | 936 | 956 | 930 | 956 | +2.27% | 102,800 | 587億7495万 | +2.49% | 7.58 | 1.32 |
| 12/26 | 940 | 948 | 930 | 935 | -0.4% | 61,600 | 574億6884万 | +0.65% | 7.41 | 1.29 |
| 12/25 | 959 | 960 | 933 | 939 | -1.7% | 63,200 | 576億9933万 | +1.38% | 7.44 | 1.29 |
| 12/24 | 933 | 965 | 933 | 955 | +2.55% | 184,000 | 586億9812万 | +3.47% | 7.57 | 1.32 |
| 12/22 | 940 | 940 | 919 | 931 | -0.53% | 153,200 | 572億3835万 | +1.33% | 7.38 | 1.28 |
| 12/19 | 948 | 948 | 929 | 936 | +1.22% | 131,200 | 575億4567万 | +2.32% | 7.42 | 1.29 |
| 12/18 | 900 | 935 | 888 | 925 | +4.82% | 200,400 | 568億5420万 | +1.54% | 7.33 | 1.27 |
| 12/17 | 899 | 905 | 880 | 883 | -2.62% | 161,200 | 542億4198万 | -2.7% | 6.99 | 1.22 |
| 12/16 | 928 | 931 | 895 | 906 | -2.29% | 192,800 | 557億175万 | +0.25% | 7.18 | 1.25 |
| 12/15 | 933 | 940 | 925 | 928 | -2.37% | 57,200 | 570億786万 | +3.06% | 7.35 | 1.28 |
| 12/12 | 959 | 961 | 943 | 950 | -0.13% | 189,600 | 583億9080万 | +6.15% | 7.53 | 1.31 |
| 12/11 | 916 | 956 | 916 | 951 | +1.87% | 218,400 | 584億6763万 | +7% | 7.54 | 1.31 |
| 12/10 | 926 | 936 | 888 | 934 | -2.23% | 254,800 | 573億9201万 | +5.75% | 7.4 | 1.29 |
| 12/09 | 958 | 969 | 945 | 955 | -1.16% | 123,600 | 586億9812万 | +8.89% | 7.57 | 1.32 |
| 12/08 | 980 | 983 | 960 | 966 | -0.64% | 103,600 | 593億8959万 | +10.94% | 7.65 | 1.33 |
| 12/05 | 950 | 973 | 950 | 973 | +0.91% | 100,000 | 597億7374万 | +12.69% | 7.7 | 1.34 |
| 12/04 | 980 | 980 | 959 | 964 | -1.03% | 157,200 | 592億3593万 | +12.85% | 7.64 | 1.33 |
| 12/03 | 944 | 981 | 940 | 974 | +4.42% | 402,000 | 598億5057万 | +15.1% | 7.71 | 1.34 |
| 12/02 | 944 | 944 | 925 | 933 | -0.67% | 143,600 | 573億1518万 | +11.54% | 7.39 | 1.28 |
| 12/01 | 914 | 939 | 914 | 939 | +3.3% | 180,400 | 576億9933万 | +13.38% | 7.44 | 1.29 |
| 11/28 | 900 | 910 | 900 | 909 | +0.97% | 87,200 | 558億5541万 | +10.69% | 7.2 | 1.25 |
| 11/27 | 895 | 920 | 895 | 900 | +0.98% | 188,800 | 553億1760万 | +10.57% | 7.13 | 1.24 |
| 11/26 | 895 | 896 | 886 | 891 | +0.42% | 114,000 | 547億7979万 | +10.58% | 7.06 | 1.23 |
| 11/25 | 921 | 924 | 885 | 888 | -1.8% | 330,000 | 545億4930万 | +11.08% | 7.03 | 1.22 |
| 11/21 | 869 | 906 | 858 | 904 | +5.55% | 508,400 | 555億4809万 | +14.25% | 7.16 | 1.24 |
| 11/20 | 874 | 874 | 856 | 856 | -1.58% | 152,400 | 526億902万 | +9.36% | 6.78 | 1.18 |
| 11/19 | 868 | 874 | 854 | 870 | +0.58% | 210,400 | 534億5384万 | +11.97% | 6.89 | 1.2 |
| 11/18 | 839 | 865 | 838 | 865 | +3.75% | 316,000 | 531億4663万 | +12.34% | 6.85 | 1.19 |
| 11/17 | 850 | 853 | 824 | 834 | -1.91% | 220,400 | 512億2660万 | +8.99% | 6.6 | 1.15 |
| 11/14 | 838 | 850 | 826 | 850 | +1.95% | 258,400 | 522億2502万 | +11.7% | 6.73 | 1.17 |
| 11/13 | 823 | 838 | 815 | 834 | +1.37% | 204,800 | 512億2660万 | +10.14% | 6.6 | 1.15 |
| 11/12 | 813 | 829 | 811 | 823 | +1.23% | 334,400 | 505億3538万 | +9.23% | 6.51 | 1.13 |
| 11/11 | 808 | 813 | 800 | 813 | +0.93% | 206,000 | 499億2097万 | +8.33% | 6.43 | 1.12 |
| 11/10 | 800 | 808 | 791 | 805 | +0.63% | 178,800 | 494億6016万 | +7.76% | 6.38 | 1.11 |
| 11/07 | 795 | 800 | 790 | 800 | +0.95% | 163,600 | 491億5296万 | +7.53% | 6.34 | 1.1 |
| 11/06 | 811 | 813 | 783 | 793 | -1.86% | 340,400 | 486億9215万 | +6.66% | 6.28 | 1.09 |
| 11/05 | 788 | 811 | 785 | 808 | +2.22% | 330,400 | 496億1376万 | +8.83% | 6.39 | 1.11 |
| 11/04 | 820 | 820 | 786 | 790 | +0.64% | 350,000 | 485億3854万 | +6.76% | 6.26 | 1.09 |
| 10/31 | 761 | 785 | 758 | 785 | +1.62% | 294,800 | 482億3134万 | +6.22% | 6.22 | 1.08 |
