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 |
|---|
| 2019 | 9/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 532 | 537 | 530 | 534 | +0.47% | 38,400 | 79億3421万 | -2.29% | 15.98 | 1.19 |
| 03/30 | 535 | 538 | 530 | 531 | -0.56% | 32,200 | 78億9703万 | -2.93% | 15.91 | 1.19 |
| 03/27 | 534 | 540 | 532 | 534 | -1.2% | 43,400 | 79億4164万 | -2.38% | 16 | 1.19 |
| 03/26 | 539 | 542 | 538 | 541 | -0.18% | 39,000 | 80億3831万 | -1.01% | 16.19 | 1.21 |
| 03/25 | 539 | 543 | 538 | 542 | -0.28% | 35,000 | 80億5318万 | -0.82% | 16.22 | 1.21 |
| 03/24 | 542 | 544 | 537 | 543 | +0.28% | 44,200 | 80億7549万 | -0.55% | 16.27 | 1.21 |
| 03/23 | 544 | 544 | 536 | 542 | +0.56% | 42,800 | 80億5318万 | -0.82% | 16.22 | 1.21 |
| 03/20 | 542 | 542 | 534 | 539 | +0.94% | 39,200 | 80億857万 | -1.19% | 16.13 | 1.2 |
| 03/19 | 546 | 546 | 531 | 534 | -1.3% | 57,800 | 79億3421万 | -2.11% | 15.98 | 1.19 |
| 03/18 | 550 | 550 | 539 | 541 | -1.55% | 91,600 | 80億3831万 | -0.83% | 16.19 | 1.21 |
| 03/17 | 553 | 556 | 548 | 549 | -0.81% | 49,000 | 81億6472万 | +0.73% | 16.45 | 1.23 |
| 03/16 | 545 | 557 | 545 | 554 | +1.65% | 60,200 | 82億3165万 | +1.75% | 16.58 | 1.24 |
| 03/13 | 546 | 548 | 544 | 545 | -0.55% | 48,000 | 80億9780万 | +0.46% | 16.31 | 1.22 |
| 03/12 | 543 | 548 | 540 | 548 | +0.92% | 38,400 | 81億4242万 | +1.2% | 16.4 | 1.22 |
| 03/11 | 548 | 559 | 540 | 543 | -1.09% | 77,200 | 80億6806万 | +0.46% | 16.25 | 1.21 |
| 03/10 | 558 | 558 | 544 | 549 | -0.9% | 65,600 | 81億5729万 | +1.76% | 16.43 | 1.23 |
| 03/09 | 562 | 562 | 553 | 554 | -1.16% | 59,600 | 82億3165万 | +2.88% | 16.58 | 1.24 |
| 03/06 | 570 | 572 | 551 | 560 | -0.97% | 179,000 | 83億2832万 | +4.28% | 16.78 | 1.25 |
| 03/05 | 575 | 575 | 565 | 566 | -4.56% | 231,800 | 84億1011万 | +5.31% | 16.94 | 1.26 |
| 03/04 | 540 | 593 | 540 | 593 | +9.93% | 464,600 | 88億1166万 | +10.54% | 17.75 | 1.32 |
| 03/03 | 547 | 548 | 539 | 539 | -1.37% | 48,200 | 80億1600万 | +0.94% | 16.15 | 1.2 |
| 03/02 | 547 | 547 | 545 | 547 | -0.09% | 32,800 | 81億2754万 | +2.34% | 16.37 | 1.22 |
| 02/27 | 547 | 547 | 538 | 547 | 0% | 54,800 | 81億3498万 | +2.43% | 16.39 | 1.22 |
| 02/26 | 547 | 548 | 540 | 547 | +0.46% | 61,400 | 81億3498万 | +2.43% | 16.39 | 1.22 |
| 02/25 | 544 | 548 | 540 | 545 | +0.93% | 62,800 | 79億4098万 | +1.97% | 15.85 | 1.18 |
| 02/24 | 533 | 544 | 533 | 540 | +1.41% | 84,400 | 78億6806万 | +0.84% | 15.7 | 1.17 |
| 02/23 | 534 | 535 | 529 | 532 | +0.47% | 32,200 | 77億5868万 | -0.93% | 15.49 | 1.16 |
| 02/20 | 533 | 537 | 523 | 530 | -0.19% | 55,200 | 77億2222万 | -1.58% | 15.41 | 1.15 |
| 02/19 | 530 | 540 | 526 | 531 | -0.47% | 60,400 | 77億3681万 | -1.58% | 15.44 | 1.15 |
| 02/18 | 538 | 540 | 532 | 533 | -0.93% | 57,000 | 77億7327万 | -1.11% | 15.52 | 1.16 |
| 02/17 | 537 | 541 | 531 | 538 | +1.03% | 38,800 | 78億4619万 | -0.37% | 15.66 | 1.17 |
| 02/16 | 539 | 539 | 532 | 533 | -0.09% | 42,600 | 77億6598万 | -1.93% | 15.5 | 1.16 |
| 02/13 | 538 | 538 | 530 | 533 | -1.02% | 44,600 | 77億7327万 | -2.74% | 15.52 | 1.16 |
| 02/12 | 545 | 545 | 536 | 539 | +0.65% | 58,600 | 78億5348万 | -2.8% | 15.68 | 1.17 |
| 02/10 | 520 | 550 | 520 | 535 | +3.18% | 121,000 | 78億244万 | -4.29% | 15.57 | 1.16 |
| 02/09 | 525 | 525 | 515 | 519 | +0.29% | 35,200 | 75億6180万 | -8.07% | 15.09 | 1.13 |
| 02/06 | 524 | 524 | 517 | 517 | -0.29% | 26,200 | 75億3992万 | -9.14% | 15.05 | 1.12 |
| 02/05 | 516 | 524 | 516 | 519 | -0.19% | 43,000 | 75億6180万 | -9.51% | 15.09 | 1.13 |
| 02/04 | 518 | 521 | 516 | 520 | +0.29% | 40,400 | 75億7638万 | -9.49% | 15.12 | 1.13 |
| 02/03 | 527 | 533 | 516 | 518 | -1.43% | 64,600 | 75億5451万 | -9.91% | 15.08 | 1.13 |
| 02/02 | 526 | 528 | 525 | 526 | -0.85% | 57,400 | 76億6389万 | -8.77% | 15.3 | 1.14 |
| 01/30 | 547 | 550 | 528 | 530 | -3.02% | 165,800 | 77億2952万 | -8.15% | 15.43 | 1.15 |
| 01/29 | 544 | 566 | 540 | 547 | +0.46% | 471,400 | 79億7015万 | -5.45% | 15.91 | 1.19 |
| 01/28 | 540 | 552 | 540 | 544 | +0.74% | 349,000 | 79億3369万 | -5.88% | 15.84 | 1.18 |
| 01/27 | 547 | 549 | 540 | 540 | -1.82% | 109,200 | 67億4136万 | -6.74% | 13.4 | 1 |
| 01/26 | 550 | 551 | 547 | 550 | -0.27% | 45,600 | 68億6620万 | -4.84% | 13.65 | 1.02 |
| 01/23 | 546 | 555 | 545 | 552 | +1.19% | 84,000 | 68億8492万 | -4.25% | 13.69 | 1.02 |
| 01/22 | 549 | 549 | 545 | 545 | -0.73% | 69,200 | 68億378万 | -5.22% | 13.52 | 1.01 |
| 01/21 | 576 | 576 | 549 | 549 | -2.92% | 133,800 | 68億5371万 | -4.36% | 13.62 | 1.02 |
| 01/20 | 574 | 580 | 566 | 566 | -1.48% | 78,600 | 70億5970万 | -0.79% | 14.03 | 1.05 |
| 01/19 | 567 | 577 | 558 | 574 | +1.32% | 55,800 | 71億6581万 | +1.41% | 14.24 | 1.06 |
| 01/16 | 546 | 575 | 546 | 567 | +1.07% | 88,600 | 70億7218万 | +0.98% | 14.06 | 1.05 |
| 01/15 | 534 | 562 | 534 | 561 | +4.96% | 106,400 | 69億9728万 | +0.81% | 13.91 | 1.04 |
| 01/14 | 536 | 547 | 532 | 534 | -2.38% | 144,000 | 66億6645万 | -3.26% | 13.25 | 0.99 |
| 01/13 | 514 | 550 | 514 | 547 | -11.63% | 502,600 | 68億2874万 | -0.18% | 13.57 | 1.01 |
| 01/09 | 651 | 658 | 599 | 619 | -4.84% | 120,200 | 77億2759万 | +13.79% | 15.36 | 1.15 |
| 01/08 | 688 | 693 | 639 | 651 | -5.04% | 116,200 | 81億2084万 | +21.14% | 16.14 | 1.2 |
| 01/07 | 664 | 685 | 652 | 685 | +3.01% | 60,600 | 85億5154万 | +29.49% | 17 | 1.27 |
| 01/06 | 660 | 676 | 652 | 665 | +0.08% | 100,200 | 83億186万 | +28.13% | 16.5 | 1.23 |
| 01/05 | 650 | 690 | 639 | 665 | +3.99% | 143,800 | 82億9561万 | +30.29% | 16.49 | 1.23 |
| 2014 |
| 12/30 | 610 | 663 | 606 | 639 | +5.62% | 166,200 | 79億7727万 | +27.54% | 15.86 | 1.18 |
| 12/29 | 570 | 615 | 565 | 605 | +7.56% | 128,000 | 75億5282万 | +22.72% | 15.01 | 1.12 |
| 12/26 | 564 | 565 | 550 | 563 | +2.46% | 40,800 | 70億2225万 | +15.74% | 13.96 | 1.04 |
| 12/25 | 541 | 556 | 539 | 549 | +1.57% | 69,800 | 68億5371万 | +13.9% | 13.62 | 1.02 |
| 12/24 | 545 | 546 | 535 | 541 | -0.83% | 58,000 | 67億4760万 | +13.08% | 13.41 | 1 |
| 12/22 | 568 | 568 | 543 | 545 | -1.89% | 60,200 | 68億378万 | +14.98% | 13.52 | 1.01 |
| 12/19 | 553 | 573 | 530 | 556 | +1.93% | 111,200 | 69億3486万 | +18.19% | 13.78 | 1.03 |
| 12/18 | 575 | 588 | 545 | 545 | -3.96% | 183,000 | 68億378万 | +17.2% | 13.52 | 1.01 |
| 12/17 | 510 | 580 | 510 | 568 | +11.27% | 240,400 | 70億8467万 | +23.1% | 14.08 | 1.05 |
| 12/16 | 510 | 523 | 505 | 510 | -0.97% | 88,200 | 63億6684万 | +11.84% | 12.66 | 0.94 |
| 12/15 | 500 | 515 | 499 | 515 | +1.08% | 64,400 | 64億2926万 | +13.44% | 12.78 | 0.95 |
| 12/12 | 516 | 518 | 500 | 510 | -1.92% | 139,600 | 63億6059万 | +13.22% | 12.64 | 0.94 |
| 12/11 | 500 | 520 | 499 | 520 | +14.18% | 557,600 | 64億8543万 | +16.22% | 12.89 | 0.96 |
| 12/10 | 454 | 456 | 453 | 455 | 0% | 21,400 | 56億8022万 | +2.48% | 11.29 | 0.84 |
| 12/09 | 456 | 457 | 451 | 455 | -1.52% | 32,000 | 56億8022万 | +2.71% | 11.29 | 0.84 |
| 12/08 | 449 | 462 | 446 | 462 | +3.13% | 60,800 | 57億6760万 | +4.52% | 11.46 | 0.86 |
| 12/05 | 448 | 450 | 444 | 448 | +1.59% | 15,000 | 55億9283万 | +1.59% | 11.12 | 0.83 |
| 12/04 | 447 | 449 | 440 | 441 | -1.23% | 22,000 | 55億544万 | 0% | 10.94 | 0.82 |
| 12/03 | 450 | 450 | 447 | 447 | -0.67% | 6,600 | 55億7410万 | +1.25% | 11.08 | 0.83 |
| 12/02 | 445 | 450 | 444 | 450 | +1.24% | 21,600 | 56億1155万 | +2.16% | 11.15 | 0.83 |
| 12/01 | 443 | 444 | 443 | 444 | +0.23% | 15,600 | 55億4289万 | +1.14% | 11.02 | 0.82 |
| 11/28 | 438 | 443 | 438 | 443 | +1.26% | 8,600 | 55億3041万 | +1.14% | 10.99 | 0.82 |
| 11/27 | 441 | 442 | 438 | 438 | -0.57% | 24,400 | 54億6175万 | +0.11% | 10.86 | 0.81 |
| 11/26 | 441 | 442 | 438 | 440 | +0.11% | 21,400 | 54億9296万 | +0.92% | 10.92 | 0.81 |
| 11/25 | 440 | 441 | 438 | 440 | -0.11% | 12,000 | 54億8671万 | +1.03% | 10.91 | 0.81 |
| 11/21 | 443 | 443 | 435 | 440 | +0.8% | 12,800 | 54億9296万 | +1.38% | 10.92 | 0.81 |
| 11/20 | 447 | 449 | 432 | 437 | -2.24% | 60,200 | 54億4926万 | +1.04% | 10.83 | 0.81 |
| 11/19 | 450 | 452 | 443 | 447 | -0.22% | 28,200 | 55億7410万 | +3.6% | 11.08 | 0.83 |
| 11/18 | 445 | 450 | 445 | 448 | +0.11% | 15,800 | 55億8659万 | +4.07% | 11.1 | 0.83 |
| 11/17 | 447 | 450 | 445 | 447 | +0.11% | 18,400 | 55億8034万 | +4.2% | 11.09 | 0.83 |
| 11/14 | 442 | 449 | 441 | 447 | +1.02% | 14,200 | 55億7410万 | +4.32% | 11.08 | 0.83 |
| 11/13 | 445 | 445 | 442 | 442 | -0.67% | 7,400 | 55億1792万 | +3.27% | 10.97 | 0.82 |
| 11/12 | 441 | 445 | 439 | 445 | +0.45% | 19,600 | 55億5538万 | +3.97% | 11.04 | 0.82 |
| 11/11 | 450 | 450 | 443 | 443 | -0.45% | 21,200 | 55億3041万 | +3.5% | 10.99 | 0.82 |
| 11/10 | 431 | 450 | 428 | 445 | +4.09% | 36,400 | 55億5538万 | +3.97% | 11.04 | 0.82 |
| 11/07 | 431 | 431 | 428 | 428 | -1.16% | 7,400 | 53億3691万 | -0.35% | 10.61 | 0.79 |
| 11/06 | 434 | 434 | 431 | 433 | -0.23% | 8,200 | 53億9933万 | +0.58% | 10.73 | 0.8 |
| 11/05 | 431 | 438 | 431 | 434 | -1.14% | 13,600 | 54億1181万 | +0.58% | 10.76 | 0.8 |
| 11/04 | 436 | 443 | 432 | 439 | +0.92% | 18,800 | 54億7423万 | +1.5% | 10.88 | 0.81 |
| 10/31 | 436 | 443 | 434 | 435 | -0.23% | 10,400 | 54億2429万 | +0.35% | 10.78 | 0.8 |
