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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 844 | 847 | 829 | 834 | +0.72% | 1,037,800 | 720億889万 | -1.65% | 36.33 | 2.85 |
| 03/30 | 796 | 833 | 794 | 828 | +5.08% | 1,102,400 | 714億9084万 | -2.36% | 36.07 | 2.83 |
| 03/27 | 794 | 804 | 783 | 788 | -2.11% | 930,200 | 680億3718万 | -7.08% | 34.33 | 2.69 |
| 03/26 | 808 | 813 | 797 | 805 | -1.47% | 828,600 | 695億498万 | -5.18% | 35.07 | 2.75 |
| 03/25 | 818 | 825 | 804 | 817 | -1.15% | 1,042,600 | 705億4108万 | -3.66% | 35.59 | 2.79 |
| 03/24 | 815 | 828 | 803 | 827 | +1.35% | 1,149,800 | 713億6133万 | -2.54% | 36 | 2.82 |
| 03/23 | 827 | 830 | 813 | 816 | -1.63% | 1,013,600 | 703億9396万 | -3.72% | 35.52 | 2.78 |
| 03/20 | 844 | 853 | 829 | 829 | -1.49% | 785,200 | 715億5928万 | -1.78% | 36.1 | 2.83 |
| 03/19 | 850 | 856 | 838 | 842 | -0.77% | 997,000 | 726億3828万 | -0.06% | 36.65 | 2.87 |
| 03/18 | 839 | 854 | 836 | 848 | +1.13% | 691,200 | 731億9936万 | +0.95% | 36.93 | 2.89 |
| 03/17 | 855 | 859 | 837 | 839 | -2.1% | 1,098,200 | 723億7932万 | +0.06% | 36.52 | 2.86 |
| 03/16 | 859 | 875 | 852 | 857 | +0.12% | 737,600 | 739億3308万 | +2.45% | 37.3 | 2.92 |
| 03/13 | 854 | 874 | 849 | 856 | +0.77% | 1,036,400 | 738億4676万 | +2.58% | 37.26 | 2.92 |
| 03/12 | 865 | 869 | 844 | 849 | -0.99% | 1,114,000 | 732億8568万 | +2.04% | 36.98 | 2.9 |
| 03/11 | 851 | 876 | 850 | 858 | -0.58% | 859,800 | 740億1940万 | +3.19% | 37.35 | 2.93 |
| 03/10 | 892 | 896 | 857 | 863 | -2.98% | 1,076,000 | 744億5100万 | +4.04% | 37.56 | 2.94 |
| 03/09 | 889 | 910 | 888 | 889 | -0.89% | 730,000 | 767億3848万 | +7.37% | 38.72 | 3.03 |
| 03/06 | 889 | 902 | 876 | 897 | +0.06% | 948,400 | 774億2904万 | +8.46% | 39.07 | 3.06 |
| 03/05 | 912 | 917 | 874 | 897 | -0.77% | 871,800 | 773億8588万 | +8.4% | 39.04 | 3.06 |
| 03/04 | 893 | 918 | 882 | 904 | +1.46% | 1,571,400 | 779億9012万 | +9.38% | 39.35 | 3.08 |
| 03/03 | 869 | 892 | 857 | 891 | +1.71% | 876,600 | 768億6796万 | +7.94% | 38.78 | 3.04 |
| 03/02 | 850 | 879 | 847 | 876 | +4.29% | 1,083,000 | 755億7316万 | +6.12% | 38.13 | 2.99 |
| 02/27 | 825 | 854 | 815 | 840 | +1.94% | 1,204,200 | 724億6564万 | +1.76% | 36.56 | 2.86 |
| 02/26 | 824 | 834 | 805 | 824 | -0.36% | 727,000 | 710億8452万 | -0.42% | 35.87 | 2.81 |
| 02/25 | 834 | 839 | 822 | 827 | -0.18% | 503,800 | 713億4348万 | -0.3% | 36 | 2.82 |
| 02/24 | 834 | 843 | 821 | 828 | -0.12% | 786,400 | 714億7296万 | -0.36% | 36.06 | 2.82 |
| 02/23 | 834 | 837 | 810 | 829 | +1.28% | 832,800 | 715億5928万 | -0.48% | 36.1 | 2.83 |
| 02/20 | 807 | 834 | 805 | 819 | +2.96% | 988,200 | 706億1068万 | -2.21% | 35.63 | 2.79 |
| 02/19 | 814 | 814 | 794 | 795 | -1.79% | 607,000 | 685億8337万 | -5.24% | 34.6 | 2.71 |
| 02/18 | 799 | 813 | 792 | 810 | +2.66% | 926,800 | 698億3426万 | -3.97% | 35.23 | 2.76 |
| 02/17 | 758 | 793 | 758 | 789 | +3.89% | 851,400 | 680億2263万 | -6.8% | 34.32 | 2.69 |
| 02/16 | 780 | 780 | 757 | 759 | -1.3% | 654,000 | 654億7771万 | -10.71% | 33.04 | 2.59 |
| 02/13 | 795 | 798 | 741 | 769 | -3.57% | 2,220,400 | 663億4039万 | -10.06% | 33.47 | 2.62 |
| 02/12 | 790 | 809 | 788 | 798 | +1.59% | 700,000 | 687億9904万 | -7.05% | 34.71 | 2.72 |
| 02/10 | 790 | 804 | 779 | 785 | -0.7% | 651,400 | 677億2069万 | -8.61% | 34.17 | 2.68 |
| 02/09 | 811 | 816 | 783 | 791 | -2.35% | 837,000 | 681億9517万 | -8.08% | 34.41 | 2.7 |
| 02/06 | 835 | 853 | 806 | 810 | -1.4% | 971,000 | 698億3426万 | -6.2% | 35.23 | 2.76 |
| 02/05 | 823 | 848 | 818 | 821 | +1.42% | 940,800 | 708億2635万 | -4.98% | 35.73 | 2.8 |
| 02/04 | 816 | 831 | 795 | 810 | -0.61% | 946,800 | 698億3426万 | -6.42% | 35.23 | 2.76 |
| 02/03 | 850 | 860 | 809 | 815 | -2.8% | 847,600 | 702億6561万 | -6.06% | 35.45 | 2.78 |
| 02/02 | 857 | 857 | 810 | 838 | -2.22% | 1,972,800 | 722億9291万 | -3.57% | 36.47 | 2.86 |
| 01/30 | 894 | 895 | 851 | 857 | -3.76% | 1,172,600 | 739億3201万 | -1.38% | 37.3 | 2.92 |
| 01/29 | 888 | 902 | 884 | 891 | +0.74% | 653,600 | 768億2201万 | +2.47% | 38.76 | 3.04 |
| 01/28 | 882 | 889 | 878 | 884 | +0.23% | 370,000 | 762億6126万 | +1.96% | 38.48 | 3.01 |
| 01/27 | 887 | 887 | 874 | 882 | -0.56% | 463,400 | 760億8872万 | +1.97% | 38.39 | 3.01 |
| 01/26 | 874 | 890 | 872 | 887 | +1.95% | 600,800 | 765億2007万 | +2.9% | 38.61 | 3.02 |
| 01/23 | 898 | 898 | 868 | 870 | -2.41% | 667,800 | 750億5350万 | +1.16% | 37.87 | 2.97 |
| 01/22 | 868 | 893 | 866 | 892 | +2.47% | 621,600 | 769億827万 | +3.78% | 38.8 | 3.04 |
| 01/21 | 877 | 893 | 867 | 870 | -0.74% | 663,800 | 750億1975万 | +1.64% | 37.85 | 2.96 |
| 01/20 | 903 | 903 | 870 | 877 | -1.57% | 929,000 | 755億8024万 | +2.75% | 38.13 | 2.99 |
| 01/19 | 918 | 919 | 886 | 891 | -1.98% | 855,800 | 767億8745万 | +4.64% | 38.74 | 3.03 |
| 01/16 | 875 | 913 | 866 | 909 | +3.12% | 1,079,200 | 783億3959万 | +7.26% | 39.53 | 3.1 |
| 01/15 | 891 | 907 | 876 | 881 | -1.12% | 977,200 | 759億6827万 | +4.51% | 38.33 | 3 |
| 01/14 | 878 | 922 | 875 | 891 | +1.48% | 1,333,200 | 768億3057万 | +6.45% | 38.76 | 3.04 |
| 01/13 | 890 | 898 | 875 | 878 | -1.35% | 679,800 | 757億958万 | +5.66% | 38.2 | 2.99 |
| 01/09 | 906 | 909 | 874 | 890 | -1.11% | 1,091,600 | 767億4434万 | +8.01% | 38.72 | 3.03 |
| 01/08 | 859 | 914 | 853 | 900 | +6.19% | 1,703,200 | 776億664万 | +10.29% | 39.16 | 3.07 |
| 01/07 | 807 | 861 | 807 | 848 | +4.44% | 1,349,400 | 730億7958万 | +5.15% | 36.87 | 2.89 |
| 01/06 | 801 | 824 | 796 | 812 | -1.04% | 746,800 | 699億7532万 | +1.69% | 35.31 | 2.77 |
| 01/05 | 839 | 847 | 813 | 820 | -3.42% | 1,133,200 | 707億138万 | +3.54% | 35.67 | 2.79 |
| 2014 |
| 12/30 | 845 | 853 | 833 | 849 | +0.47% | 635,800 | 732億4187万 | +8.02% | 36.95 | 2.89 |
| 12/29 | 836 | 855 | 836 | 845 | -0.59% | 598,400 | 728億9679万 | +8.61% | 36.78 | 2.88 |
| 12/26 | 845 | 853 | 826 | 850 | -0.53% | 844,200 | 722億6802万 | +10.25% | 36.46 | 2.86 |
| 12/25 | 859 | 860 | 846 | 855 | -0.58% | 548,800 | 726億5061万 | +11.85% | 36.66 | 2.87 |
| 12/24 | 836 | 868 | 835 | 860 | +2.14% | 969,000 | 730億7572万 | +13.39% | 36.87 | 2.89 |
| 12/22 | 843 | 849 | 824 | 842 | -1.23% | 748,400 | 715億3086万 | +11.75% | 36.09 | 2.83 |
| 12/19 | 849 | 854 | 831 | 852 | +1.31% | 849,400 | 724億2340万 | +13.9% | 36.54 | 2.86 |
| 12/18 | 845 | 855 | 837 | 841 | +1.94% | 707,000 | 714億8836万 | +13.34% | 36.07 | 2.83 |
| 12/17 | 840 | 852 | 821 | 825 | -0.78% | 941,600 | 701億2830万 | +12.09% | 35.38 | 2.77 |
| 12/16 | 826 | 848 | 821 | 832 | -0.54% | 991,200 | 706億8082万 | +13.44% | 35.66 | 2.79 |
| 12/15 | 808 | 852 | 808 | 836 | +1.39% | 991,400 | 710億6334万 | +14.68% | 35.85 | 2.81 |
| 12/12 | 830 | 835 | 806 | 825 | -0.72% | 1,113,800 | 700億8579万 | +14.04% | 35.36 | 2.77 |
| 12/11 | 768 | 836 | 763 | 831 | +4.47% | 2,061,000 | 705億9582万 | +15.51% | 35.62 | 2.79 |
| 12/10 | 800 | 810 | 791 | 795 | -2.87% | 1,098,600 | 675億7818万 | +11.34% | 34.1 | 2.67 |
| 12/09 | 781 | 820 | 780 | 819 | +2.18% | 1,540,200 | 695億7577万 | +15.12% | 35.1 | 2.75 |
| 12/08 | 785 | 806 | 762 | 801 | +1.33% | 1,802,800 | 680億8820万 | +13.94% | 34.35 | 2.69 |
| 12/05 | 749 | 796 | 745 | 791 | +5.54% | 2,698,800 | 671億9566万 | +13.41% | 33.9 | 2.66 |
| 12/04 | 752 | 756 | 731 | 749 | +1.42% | 2,398,200 | 636億6799万 | +8.24% | 32.12 | 2.52 |
| 12/03 | 708 | 747 | 699 | 739 | +6.57% | 3,720,200 | 627億7545万 | +7.18% | 31.67 | 2.48 |
| 12/02 | 700 | 713 | 689 | 693 | -0.29% | 1,942,400 | 589億777万 | +1.02% | 29.72 | 2.33 |
| 12/01 | 657 | 697 | 656 | 695 | +7.09% | 4,245,200 | 590億7778万 | +1.61% | 29.81 | 2.33 |
| 11/28 | 633 | 649 | 623 | 649 | +0.23% | 4,632,600 | 551億6759万 | -4.98% | 27.83 | 2.18 |
| 11/27 | 656 | 659 | 644 | 648 | -1.37% | 1,037,000 | 508億9609万 | -5.2% | 25.68 | 2.01 |
| 11/26 | 663 | 670 | 656 | 657 | -2.67% | 1,222,600 | 516億352万 | -3.88% | 26.04 | 2.04 |
| 11/25 | 658 | 675 | 655 | 675 | +2.59% | 1,631,200 | 530億1839万 | -1.24% | 26.75 | 2.1 |
| 11/21 | 658 | 660 | 658 | 658 | 0% | 3,054,800 | 516億8213万 | -3.45% | 26.08 | 2.04 |
| 11/20 | 659 | 662 | 658 | 658 | -3.02% | 3,935,600 | 516億7502万 | -3.31% | 26.07 | 2.04 |
| 11/19 | 704 | 716 | 677 | 678 | -4.03% | 1,837,600 | 532億8618万 | -0.15% | 26.89 | 2.11 |
| 11/18 | 721 | 729 | 705 | 707 | -2.69% | 857,200 | 555億2609万 | +4.51% | 28.02 | 2.19 |
| 11/17 | 713 | 735 | 712 | 726 | -0.34% | 802,600 | 570億5866万 | +7.88% | 28.79 | 2.26 |
| 11/14 | 703 | 733 | 700 | 729 | +4.37% | 1,344,600 | 572億5514万 | +8.89% | 28.89 | 2.26 |
| 11/13 | 696 | 701 | 680 | 698 | -0.71% | 689,600 | 548億5805万 | +4.65% | 27.68 | 2.17 |
| 11/12 | 700 | 714 | 691 | 703 | -6.02% | 1,909,400 | 552億5101万 | +5.56% | 27.88 | 2.18 |
| 11/11 | 720 | 758 | 720 | 748 | +5.13% | 1,085,200 | 587億8771万 | +12.65% | 29.66 | 2.32 |
| 11/10 | 704 | 720 | 698 | 712 | +0.35% | 273,600 | 559億1906万 | +7.64% | 28.21 | 2.21 |
| 11/07 | 715 | 746 | 702 | 709 | +1.14% | 924,000 | 557億2257万 | +7.75% | 28.11 | 2.2 |
| 11/06 | 715 | 738 | 696 | 701 | -2.64% | 790,400 | 550億9383万 | +6.7% | 27.8 | 2.18 |
| 11/05 | 706 | 727 | 693 | 720 | +2.06% | 851,600 | 565億8710万 | +9.92% | 28.55 | 2.24 |
| 11/04 | 660 | 724 | 655 | 706 | +11.19% | 2,104,000 | 554億4750万 | +8.37% | 27.98 | 2.19 |
| 10/31 | 641 | 646 | 628 | 635 | -2.91% | 848,200 | 498億6738万 | -2.08% | 25.16 | 1.97 |
