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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 740 | 750 | 730 | 740 | -1.33% | 224,000 | 102億2673万 | -12.11% | 12.53 | 1.08 |
| 03/30 | 770 | 770 | 730 | 750 | 0% | 319,900 | 103億6493万 | -11.97% | 12.7 | 1.09 |
| 03/27 | 770 | 780 | 750 | 750 | -3.85% | 254,900 | 103億6493万 | -12.69% | 12.7 | 1.09 |
| 03/26 | 800 | 800 | 780 | 780 | -2.5% | 149,900 | 107億7952万 | -10.03% | 13.21 | 1.14 |
| 03/25 | 800 | 800 | 780 | 800 | -1.23% | 290,300 | 110億5592万 | -8.57% | 13.55 | 1.16 |
| 03/24 | 800 | 810 | 790 | 810 | 0% | 207,200 | 111億9412万 | -7.95% | 13.72 | 1.18 |
| 03/23 | 820 | 830 | 800 | 810 | -1.22% | 173,300 | 102億4866万 | -8.47% | 12.56 | 1.08 |
| 03/20 | 810 | 830 | 800 | 820 | +1.23% | 214,100 | 103億7519万 | -7.97% | 12.71 | 1.09 |
| 03/19 | 840 | 840 | 800 | 810 | -2.41% | 267,800 | 102億4866万 | -9.9% | 12.56 | 1.08 |
| 03/18 | 840 | 850 | 830 | 830 | -1.19% | 98,000 | 105億172万 | -8.79% | 12.87 | 1.11 |
| 03/17 | 830 | 860 | 830 | 840 | +1.2% | 164,200 | 106億2825万 | -8.5% | 13.02 | 1.12 |
| 03/16 | 830 | 840 | 810 | 830 | 0% | 239,700 | 105億172万 | -10.46% | 12.87 | 1.11 |
| 03/13 | 850 | 870 | 830 | 830 | -3.49% | 247,300 | 105億172万 | -11.42% | 12.87 | 1.11 |
| 03/12 | 820 | 860 | 810 | 860 | +4.88% | 409,800 | 108億8130万 | -9.38% | 13.33 | 1.15 |
| 03/11 | 790 | 840 | 790 | 820 | +6.49% | 651,100 | 103億7519万 | -15.11% | 12.71 | 1.09 |
| 03/10 | 790 | 800 | 770 | 770 | -4.94% | 533,000 | 97億4256万 | -21.43% | 11.94 | 1.03 |
| 03/09 | 830 | 850 | 810 | 810 | -4.71% | 345,800 | 102億4866万 | -18.59% | 12.56 | 1.08 |
| 03/06 | 900 | 900 | 850 | 850 | -6.59% | 743,300 | 107億5477万 | -15.92% | 13.18 | 1.13 |
| 03/05 | 930 | 940 | 900 | 910 | -5.21% | 600,300 | 115億1393万 | -11.13% | 14.11 | 1.21 |
| 03/04 | 920 | 970 | 910 | 960 | +4.35% | 471,000 | 121億4657万 | -7.51% | 14.88 | 1.28 |
| 03/03 | 930 | 950 | 910 | 920 | 0% | 228,100 | 116億4046万 | -12.55% | 14.26 | 1.23 |
| 03/02 | 950 | 950 | 920 | 920 | -2.13% | 269,000 | 116億4046万 | -13.86% | 14.26 | 1.23 |
| 02/27 | 970 | 970 | 940 | 940 | 0% | 214,700 | 118億9351万 | -13.04% | 14.57 | 1.25 |
| 02/26 | 960 | 960 | 930 | 940 | -2.08% | 249,200 | 118億9351万 | -13.84% | 14.57 | 1.25 |
| 02/25 | 970 | 980 | 950 | 960 | -3.03% | 384,100 | 121億4657万 | -13.04% | 14.88 | 1.28 |
| 02/24 | 930 | 990 | 930 | 990 | +7.61% | 721,600 | 125億2615万 | -10.81% | 15.35 | 1.32 |
| 02/23 | 930 | 940 | 920 | 920 | -3.16% | 306,400 | 116億4046万 | -17.41% | 14.26 | 1.23 |
| 02/20 | 960 | 970 | 940 | 950 | -3.06% | 431,800 | 105億4763万 | -15.48% | 12.92 | 1.11 |
| 02/19 | 920 | 990 | 910 | 980 | +6.52% | 952,500 | 108億8072万 | -13.73% | 13.33 | 1.15 |
| 02/18 | 940 | 960 | 910 | 920 | -2.13% | 588,100 | 102億1455万 | -19.65% | 12.52 | 1.08 |
| 02/17 | 930 | 950 | 910 | 940 | -2.08% | 706,600 | 104億3661万 | -19.31% | 12.79 | 1.1 |
| 02/16 | 1,000 | 1,010 | 950 | 960 | -4.95% | 715,300 | 106億5866万 | -18.23% | 13.06 | 1.12 |
| 02/13 | 1,050 | 1,070 | 1,000 | 1,010 | -8.18% | 684,200 | 112億1380万 | -14.12% | 13.74 | 1.18 |
| 02/12 | 1,010 | 1,110 | 990 | 1,100 | +7.84% | 754,300 | 122億1305万 | -6.62% | 14.96 | 1.29 |
| 02/10 | 1,040 | 1,060 | 1,000 | 1,020 | -3.77% | 712,700 | 113億2483万 | -12.89% | 13.88 | 1.19 |
| 02/09 | 1,090 | 1,100 | 1,040 | 1,060 | -2.75% | 609,200 | 117億6894万 | -9.01% | 14.42 | 1.24 |
| 02/06 | 1,130 | 1,130 | 1,080 | 1,090 | -3.54% | 623,700 | 121億202万 | -5.71% | 14.83 | 1.27 |
| 02/05 | 1,250 | 1,280 | 1,060 | 1,130 | -11.72% | 2,006,000 | 125億4614万 | -1.48% | 15.37 | 1.32 |
| 02/04 | 1,170 | 1,280 | 1,170 | 1,280 | +10.34% | 1,364,000 | 142億1155万 | +12.68% | 17.41 | 1.5 |
| 02/03 | 1,180 | 1,220 | 1,150 | 1,160 | +0.87% | 664,400 | 128億7922万 | +4.41% | 15.78 | 1.36 |
| 02/02 | 1,120 | 1,180 | 1,090 | 1,150 | -5.74% | 939,300 | 127億6819万 | +5.5% | 15.65 | 1.34 |
| 01/30 | 1,160 | 1,270 | 1,130 | 1,220 | +3.39% | 974,700 | 135億4539万 | +13.91% | 16.6 | 1.43 |
| 01/29 | 1,240 | 1,250 | 1,170 | 1,180 | -5.6% | 695,000 | 131億127万 | +12.49% | 16.05 | 1.38 |
| 01/28 | 1,300 | 1,330 | 1,230 | 1,250 | -5.3% | 978,900 | 138億7847万 | +21.6% | 17.01 | 1.46 |
| 01/27 | 1,350 | 1,420 | 1,280 | 1,320 | 0% | 1,632,000 | 146億5566万 | +31.21% | 17.96 | 1.54 |
| 01/26 | 1,290 | 1,410 | 1,250 | 1,320 | +6.45% | 2,400,200 | 146億5566万 | +34.56% | 17.96 | 1.54 |
| 01/23 | 1,240 | 1,370 | 1,180 | 1,240 | +4.2% | 2,281,600 | 137億6744万 | +29.44% | 16.87 | 1.45 |
| 01/22 | 1,260 | 1,510 | 1,130 | 1,190 | -6.3% | 6,822,300 | 132億1230万 | +26.6% | 16.19 | 1.39 |
| 01/21 | 1,120 | 1,290 | 1,120 | 1,270 | +15.45% | 2,694,400 | 140億1803万 | +36.71% | 17.18 | 1.48 |
| 01/20 | 1,080 | 1,230 | 1,050 | 1,100 | +1.85% | 2,055,600 | 121億4160万 | +20.48% | 14.88 | 1.28 |
| 01/19 | 1,070 | 1,120 | 1,050 | 1,080 | -7.69% | 1,314,600 | 119億2085万 | +19.21% | 14.61 | 1.26 |
| 01/16 | 1,230 | 1,270 | 1,100 | 1,170 | -6.4% | 2,536,500 | 129億1425万 | +28.85% | 15.82 | 1.36 |
| 01/15 | 1,120 | 1,280 | 990 | 1,250 | +3.31% | 6,306,700 | 137億9728万 | +37.97% | 16.91 | 1.45 |
| 01/14 | 1,330 | 1,360 | 1,190 | 1,210 | -15.38% | 6,275,100 | 133億5576万 | +36.11% | 16.37 | 1.41 |
| 01/13 | 1,210 | 1,430 | 1,170 | 1,430 | +23.28% | 7,663,300 | 157億8409万 | +63.62% | 19.34 | 1.66 |
| 01/09 | 1,030 | 1,180 | 980 | 1,160 | +14.85% | 5,465,100 | 128億387万 | +36.31% | 15.69 | 1.35 |
| 01/08 | 1,030 | 1,060 | 960 | 1,010 | -3.81% | 2,455,800 | 111億4820万 | +21.1% | 13.66 | 1.17 |
| 01/07 | 1,080 | 1,150 | 1,000 | 1,050 | +12.9% | 9,586,600 | 115億8971万 | +27.74% | 14.2 | 1.22 |
| 01/06 | 850 | 950 | 830 | 930 | +5.68% | 1,618,500 | 102億6517万 | +15.1% | 12.58 | 1.08 |
| 01/05 | 850 | 920 | 840 | 880 | +6.02% | 837,600 | 97億1328万 | +10.28% | 11.9 | 1.02 |
| 2014 |
| 12/30 | 940 | 950 | 820 | 830 | -3.49% | 1,868,300 | 92億1530万 | +5.33% | 11.29 | 0.97 |
| 12/29 | 950 | 1,030 | 810 | 860 | -1.15% | 4,473,700 | 95億4838万 | +10.54% | 11.7 | 1.01 |
| 12/26 | 720 | 920 | 700 | 870 | +35.94% | 6,245,000 | 96億5941万 | +13.28% | 11.84 | 1.02 |
| 12/25 | 630 | 660 | 620 | 640 | 0% | 676,000 | 71億577万 | -15.46% | 8.71 | 0.75 |
| 12/24 | 680 | 680 | 630 | 640 | -4.48% | 508,900 | 71億577万 | -15.23% | 8.71 | 0.75 |
| 12/22 | 680 | 700 | 660 | 670 | 0% | 632,800 | 74億3886万 | -11.14% | 9.12 | 0.78 |
| 12/19 | 680 | 710 | 660 | 670 | 0% | 929,200 | 74億3886万 | -10.67% | 9.12 | 0.78 |
| 12/18 | 700 | 710 | 650 | 670 | -1.47% | 902,800 | 74億3886万 | -10.43% | 9.12 | 0.78 |
| 12/17 | 690 | 720 | 670 | 680 | -2.86% | 1,115,300 | 75億4988万 | -8.72% | 9.25 | 0.8 |
| 12/16 | 740 | 750 | 690 | 700 | -7.89% | 1,445,800 | 77億7194万 | -5.66% | 9.52 | 0.82 |
| 12/15 | 760 | 800 | 740 | 760 | -1.3% | 1,621,000 | 84億3811万 | +2.84% | 10.34 | 0.89 |
| 12/12 | 920 | 920 | 760 | 770 | -17.2% | 2,422,600 | 85億4913万 | +5.05% | 10.48 | 0.9 |
| 12/11 | 850 | 950 | 840 | 930 | +6.9% | 2,551,100 | 103億2558万 | +27.92% | 12.65 | 1.09 |
| 12/10 | 860 | 890 | 810 | 870 | -4.4% | 2,708,900 | 96億5941万 | +22.02% | 11.84 | 1.02 |
| 12/09 | 1,160 | 1,190 | 880 | 910 | -19.47% | 5,004,300 | 101億352万 | +29.63% | 12.38 | 1.06 |
| 12/08 | 1,220 | 1,450 | 1,130 | 1,130 | +0.89% | 10,134,500 | 125億4614万 | +64.24% | 15.37 | 1.32 |
| 12/05 | 840 | 1,120 | 840 | 1,120 | +34.94% | 8,722,800 | 124億3511万 | +68.67% | 15.24 | 1.31 |
| 12/04 | 820 | 870 | 760 | 830 | -2.35% | 1,924,100 | 92億1530万 | +29.69% | 11.29 | 0.97 |
| 12/03 | 920 | 940 | 850 | 850 | +1.19% | 2,772,500 | 94億3736万 | +35.35% | 11.56 | 0.99 |
| 12/02 | 820 | 930 | 780 | 840 | +12% | 4,641,300 | 93億2633万 | +36.59% | 11.43 | 0.98 |
| 12/01 | 710 | 760 | 690 | 750 | +8.7% | 609,300 | 83億2708万 | +24.58% | 10.2 | 0.88 |
| 11/28 | 700 | 720 | 670 | 690 | -2.82% | 558,100 | 76億6091万 | +16.55% | 9.39 | 0.81 |
| 11/27 | 700 | 740 | 680 | 710 | +5.97% | 1,282,000 | 78億8297万 | +21.37% | 9.66 | 0.83 |
| 11/26 | 630 | 680 | 620 | 670 | +6.35% | 771,200 | 74億3886万 | +15.92% | 9.12 | 0.78 |
| 11/25 | 590 | 640 | 590 | 630 | +6.78% | 508,700 | 69億9475万 | +10.14% | 8.57 | 0.74 |
| 11/21 | 590 | 600 | 570 | 590 | -1.67% | 294,700 | 65億5063万 | +4.06% | 8.03 | 0.69 |
| 11/20 | 600 | 610 | 590 | 600 | 0% | 107,100 | 66億6166万 | +6.38% | 8.16 | 0.7 |
| 11/19 | 600 | 610 | 590 | 600 | 0% | 132,500 | 66億6166万 | +6.76% | 8.16 | 0.7 |
| 11/18 | 590 | 610 | 590 | 600 | 0% | 189,900 | 66億6166万 | +7.33% | 8.16 | 0.7 |
| 11/17 | 600 | 600 | 580 | 600 | +1.69% | 165,100 | 66億6166万 | +7.91% | 8.16 | 0.7 |
| 11/14 | 600 | 610 | 580 | 590 | -1.67% | 217,000 | 65億5063万 | +6.5% | 8.03 | 0.69 |
| 11/13 | 600 | 600 | 590 | 600 | -1.64% | 119,600 | 66億6166万 | +8.5% | 8.16 | 0.7 |
| 11/12 | 610 | 620 | 600 | 610 | 0% | 176,800 | 67億7269万 | +10.51% | 8.3 | 0.71 |
| 11/11 | 620 | 620 | 600 | 610 | 0% | 66,900 | 67億7269万 | +10.71% | 8.3 | 0.71 |
| 11/10 | 610 | 620 | 600 | 610 | 0% | 89,600 | 67億7269万 | +11.11% | 8.3 | 0.71 |
| 11/07 | 610 | 620 | 600 | 610 | -1.61% | 100,600 | 67億7269万 | +11.52% | 8.3 | 0.71 |
| 11/06 | 590 | 650 | 590 | 620 | +5.08% | 622,200 | 68億8372万 | +13.76% | 8.43 | 0.73 |
| 11/05 | 600 | 600 | 570 | 590 | 0% | 167,100 | 65億5063万 | +8.86% | 8.03 | 0.69 |
| 11/04 | 630 | 640 | 590 | 590 | +3.51% | 736,600 | 65億5063万 | +8.86% | 8.03 | 0.69 |
| 10/31 | 520 | 580 | 520 | 570 | +9.62% | 273,100 | 63億2858万 | +5.17% | 7.75 | 0.67 |
