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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 2,965 | 2,985 | 2,925 | 2,950 | 0% | 85,400 | 964億1281万 | -2.35% | 16.4 | 1.11 |
| 03/30 | 3,010 | 3,025 | 2,945 | 2,950 | -2.48% | 98,800 | 964億1281万 | -2.48% | 16.4 | 1.11 |
| 03/27 | 3,010 | 3,070 | 3,000 | 3,025 | +0.83% | 137,600 | 988億6398万 | -0.13% | 16.82 | 1.14 |
| 03/26 | 3,005 | 3,010 | 2,965 | 3,000 | -0.33% | 54,200 | 980億4693万 | -0.99% | 16.68 | 1.13 |
| 03/25 | 3,035 | 3,035 | 2,995 | 3,010 | -0.33% | 78,800 | 983億7375万 | -0.66% | 16.73 | 1.14 |
| 03/24 | 3,010 | 3,050 | 3,010 | 3,020 | 0% | 75,200 | 987億57万 | -0.33% | 16.79 | 1.14 |
| 03/23 | 2,995 | 3,030 | 2,995 | 3,020 | +0.5% | 61,600 | 987億57万 | -0.26% | 16.79 | 1.14 |
| 03/20 | 2,995 | 3,015 | 2,980 | 3,005 | +1.01% | 62,200 | 982億1034万 | -0.69% | 16.7 | 1.13 |
| 03/19 | 3,045 | 3,045 | 2,960 | 2,975 | -1.49% | 97,800 | 972億2987万 | -1.59% | 16.54 | 1.12 |
| 03/18 | 3,005 | 3,025 | 3,000 | 3,020 | +0.17% | 82,400 | 987億57万 | -0.07% | 16.79 | 1.14 |
| 03/17 | 3,010 | 3,030 | 3,010 | 3,015 | 0% | 53,200 | 985億3716万 | -0.1% | 16.76 | 1.14 |
| 03/16 | 3,030 | 3,030 | 3,000 | 3,015 | +0.17% | 61,400 | 985億3716万 | +0.03% | 16.76 | 1.14 |
| 03/13 | 3,020 | 3,040 | 2,995 | 3,010 | 0% | 126,800 | 983億7375万 | 0% | 16.73 | 1.14 |
| 03/12 | 3,015 | 3,030 | 3,000 | 3,010 | -0.17% | 70,400 | 983億7375万 | +0.13% | 16.73 | 1.14 |
| 03/11 | 3,080 | 3,080 | 3,000 | 3,015 | -1.15% | 86,400 | 985億3716万 | +0.4% | 16.76 | 1.14 |
| 03/10 | 3,075 | 3,080 | 3,035 | 3,050 | +0.16% | 82,200 | 996億8104万 | +1.7% | 16.95 | 1.15 |
| 03/09 | 3,050 | 3,075 | 3,045 | 3,045 | -1.14% | 39,000 | 995億1763万 | +1.57% | 16.93 | 1.15 |
| 03/06 | 3,035 | 3,080 | 3,035 | 3,080 | +1.32% | 33,000 | 1006億6151万 | +2.7% | 17.12 | 1.16 |
| 03/05 | 3,020 | 3,045 | 3,010 | 3,040 | +0.83% | 63,200 | 993億5422万 | +1.43% | 16.9 | 1.15 |
| 03/04 | 3,010 | 3,030 | 2,985 | 3,015 | 0% | 103,800 | 985億3716万 | +0.53% | 16.76 | 1.14 |
| 03/03 | 3,030 | 3,035 | 3,005 | 3,015 | -0.5% | 93,200 | 985億3716万 | +0.57% | 16.76 | 1.14 |
| 03/02 | 3,065 | 3,105 | 3,030 | 3,030 | -1.14% | 100,600 | 990億2739万 | +1.13% | 16.84 | 1.14 |
| 02/27 | 3,080 | 3,080 | 3,040 | 3,065 | -0.49% | 74,800 | 1001億7128万 | +2.37% | 17.04 | 1.16 |
| 02/26 | 3,090 | 3,090 | 3,055 | 3,080 | +0.16% | 159,000 | 1006億6151万 | +3.11% | 17.12 | 1.16 |
| 02/25 | 3,075 | 3,085 | 3,055 | 3,075 | +0.82% | 78,200 | 1004億9810万 | +3.15% | 17.09 | 1.16 |
| 02/24 | 3,025 | 3,075 | 3,025 | 3,050 | +0.16% | 67,200 | 996億8104万 | +2.56% | 16.95 | 1.15 |
| 02/23 | 3,040 | 3,060 | 3,025 | 3,045 | 0% | 79,800 | 995億1763万 | +2.66% | 16.93 | 1.15 |
| 02/20 | 3,025 | 3,055 | 2,990 | 3,045 | +1.84% | 112,800 | 995億1763万 | +2.98% | 16.93 | 1.15 |
| 02/19 | 2,990 | 3,020 | 2,985 | 2,990 | -0.83% | 87,600 | 977億2010万 | +1.39% | 16.62 | 1.13 |
| 02/18 | 3,000 | 3,035 | 2,995 | 3,015 | +1.01% | 71,200 | 985億3716万 | +2.59% | 16.76 | 1.14 |
| 02/17 | 2,950 | 2,995 | 2,950 | 2,985 | +0.67% | 44,600 | 975億5669万 | +1.91% | 16.59 | 1.13 |
| 02/16 | 2,920 | 2,970 | 2,920 | 2,965 | +1.54% | 32,000 | 969億304万 | +1.54% | 16.48 | 1.12 |
| 02/13 | 2,945 | 2,950 | 2,915 | 2,920 | -0.85% | 75,600 | 954億3234万 | +0.31% | 16.23 | 1.1 |
| 02/12 | 2,950 | 3,005 | 2,940 | 2,945 | +0.17% | 115,000 | 962億4940万 | +1.45% | 16.37 | 1.11 |
| 02/10 | 2,935 | 2,960 | 2,905 | 2,940 | +0.86% | 108,200 | 960億8599万 | +1.52% | 16.34 | 1.11 |
| 02/09 | 2,925 | 2,930 | 2,900 | 2,915 | +0.52% | 85,000 | 952億6893万 | +0.9% | 16.2 | 1.1 |
| 02/06 | 2,920 | 2,935 | 2,900 | 2,900 | -0.34% | 58,000 | 947億7869万 | +0.62% | 16.12 | 1.1 |
| 02/05 | 2,905 | 2,940 | 2,905 | 2,910 | -0.85% | 99,000 | 951億552万 | +1.18% | 16.18 | 1.1 |
| 02/04 | 2,970 | 2,975 | 2,925 | 2,935 | +0.51% | 159,000 | 959億2257万 | +2.23% | 16.32 | 1.11 |
| 02/03 | 3,040 | 3,045 | 2,910 | 2,920 | -3.79% | 123,400 | 954億3234万 | +1.92% | 16.23 | 1.1 |
| 02/02 | 3,070 | 3,070 | 3,020 | 3,035 | -1.14% | 82,400 | 991億9081万 | +6.16% | 16.87 | 1.15 |
| 01/30 | 3,060 | 3,120 | 3,060 | 3,070 | +1.32% | 171,600 | 1003億3469万 | +7.76% | 17.07 | 1.16 |
| 01/29 | 3,025 | 3,050 | 3,000 | 3,030 | -1.46% | 105,200 | 990億2739万 | +6.84% | 16.84 | 1.14 |
| 01/28 | 2,990 | 3,090 | 2,985 | 3,075 | +2.67% | 144,600 | 1004億9810万 | +8.93% | 17.09 | 1.16 |
| 01/27 | 2,995 | 2,995 | 2,980 | 2,995 | +0.84% | 55,000 | 978億8351万 | +6.74% | 16.65 | 1.13 |
| 01/26 | 2,920 | 2,985 | 2,920 | 2,970 | +0.17% | 111,800 | 970億6646万 | +6.3% | 16.51 | 1.12 |
| 01/23 | 2,940 | 2,975 | 2,910 | 2,965 | +1.89% | 82,400 | 969億304万 | +6.39% | 16.48 | 1.12 |
| 01/22 | 2,890 | 2,920 | 2,865 | 2,910 | -0.17% | 80,800 | 951億552万 | +4.6% | 16.18 | 1.1 |
| 01/21 | 2,895 | 2,925 | 2,880 | 2,915 | +0.52% | 63,200 | 952億6893万 | +4.86% | 16.2 | 1.1 |
| 01/20 | 2,825 | 2,905 | 2,825 | 2,900 | +1.75% | 65,800 | 947億7869万 | +4.35% | 16.12 | 1.1 |
| 01/19 | 2,860 | 2,860 | 2,815 | 2,850 | +0.53% | 52,000 | 931億4458万 | +2.52% | 15.84 | 1.08 |
| 01/16 | 2,755 | 2,845 | 2,755 | 2,835 | +0.35% | 133,600 | 926億5434万 | +1.83% | 15.76 | 1.07 |
| 01/15 | 2,795 | 2,830 | 2,775 | 2,825 | +2.36% | 129,400 | 923億2752万 | +1.36% | 15.7 | 1.07 |
| 01/14 | 2,730 | 2,760 | 2,730 | 2,760 | +0.18% | 63,200 | 902億317万 | -1.08% | 15.34 | 1.04 |
| 01/13 | 2,735 | 2,755 | 2,720 | 2,755 | +0.18% | 65,200 | 900億3976万 | -1.43% | 15.31 | 1.04 |
| 01/09 | 2,740 | 2,760 | 2,735 | 2,750 | -0.18% | 65,800 | 898億7635万 | -1.82% | 15.29 | 1.04 |
| 01/08 | 2,730 | 2,755 | 2,715 | 2,755 | +1.1% | 91,000 | 900億3976万 | -1.82% | 15.31 | 1.04 |
| 01/07 | 2,720 | 2,760 | 2,720 | 2,725 | -0.91% | 60,600 | 890億5929万 | -3.02% | 15.15 | 1.03 |
| 01/06 | 2,755 | 2,755 | 2,725 | 2,750 | -0.54% | 149,600 | 898億7635万 | -2.31% | 15.29 | 1.04 |
| 01/05 | 2,780 | 2,780 | 2,755 | 2,765 | +0.55% | 95,000 | 903億6658万 | -1.95% | 15.37 | 1.04 |
| 2014 |
| 12/30 | 2,735 | 2,770 | 2,735 | 2,750 | +0.36% | 119,800 | 898億7635万 | -2.62% | 15.29 | 1.04 |
| 12/29 | 2,745 | 2,745 | 2,705 | 2,740 | -1.79% | 147,600 | 895億4952万 | -3.08% | 15.23 | 1.03 |
| 12/26 | 2,780 | 2,790 | 2,770 | 2,790 | +0.18% | 100,800 | 911億8364万 | -1.48% | 15.51 | 1.05 |
| 12/25 | 2,800 | 2,800 | 2,775 | 2,785 | +0.36% | 60,400 | 910億2023万 | -1.76% | 15.48 | 1.05 |
| 12/24 | 2,795 | 2,795 | 2,750 | 2,775 | -0.18% | 82,200 | 906億9341万 | -2.25% | 15.43 | 1.05 |
| 12/22 | 2,740 | 2,780 | 2,740 | 2,780 | +0.72% | 79,400 | 908億5682万 | -2.25% | 15.45 | 1.05 |
| 12/19 | 2,720 | 2,765 | 2,715 | 2,760 | +2.41% | 114,800 | 902億317万 | -3.19% | 15.34 | 1.04 |
| 12/18 | 2,695 | 2,705 | 2,680 | 2,695 | +1.89% | 94,800 | 880億7882万 | -5.7% | 14.98 | 1.02 |
| 12/17 | 2,695 | 2,700 | 2,645 | 2,645 | -1.67% | 198,600 | 864億4470万 | -7.71% | 14.7 | 1 |
| 12/16 | 2,730 | 2,755 | 2,690 | 2,690 | -4.1% | 220,000 | 879億1541万 | -6.43% | 14.95 | 1.02 |
| 12/15 | 2,805 | 2,835 | 2,800 | 2,805 | -1.06% | 60,400 | 916億7387万 | -2.67% | 15.59 | 1.06 |
| 12/12 | 2,835 | 2,860 | 2,835 | 2,835 | -1.22% | 94,800 | 926億5434万 | -1.77% | 15.76 | 1.07 |
| 12/11 | 2,875 | 2,895 | 2,860 | 2,870 | -0.86% | 50,800 | 937億9822万 | -0.59% | 15.95 | 1.08 |
| 12/10 | 2,930 | 2,930 | 2,885 | 2,895 | -0.52% | 103,400 | 946億1528万 | +0.21% | 16.09 | 1.09 |
| 12/09 | 2,925 | 2,945 | 2,910 | 2,910 | -1.19% | 55,600 | 951億552万 | +0.8% | 16.18 | 1.1 |
| 12/08 | 2,935 | 2,950 | 2,925 | 2,945 | +1.2% | 66,400 | 962億4940万 | +2.04% | 16.37 | 1.11 |
| 12/05 | 2,925 | 2,925 | 2,895 | 2,910 | +0.17% | 147,200 | 951億552万 | +1.11% | 16.18 | 1.1 |
| 12/04 | 2,905 | 2,945 | 2,890 | 2,905 | +0.35% | 332,400 | 949億4211万 | +1.15% | 16.15 | 1.1 |
| 12/03 | 2,885 | 2,910 | 2,865 | 2,895 | -0.17% | 345,400 | 946億1528万 | +1.05% | 16.09 | 1.09 |
| 12/02 | 2,895 | 2,915 | 2,885 | 2,900 | +1.22% | 99,600 | 947億7869万 | +1.51% | 16.12 | 1.1 |
| 12/01 | 2,900 | 2,905 | 2,855 | 2,865 | 0% | 80,800 | 936億3481万 | +0.56% | 15.93 | 1.08 |
| 11/28 | 2,865 | 2,875 | 2,855 | 2,865 | +0.35% | 41,800 | 936億3481万 | +0.84% | 15.93 | 1.08 |
| 11/27 | 2,885 | 2,885 | 2,850 | 2,855 | -0.7% | 38,200 | 933億799万 | +0.74% | 15.87 | 1.08 |
| 11/26 | 2,860 | 2,885 | 2,855 | 2,875 | +0.52% | 97,600 | 939億6164万 | +1.77% | 15.98 | 1.09 |
| 11/25 | 2,885 | 2,885 | 2,855 | 2,860 | +0.88% | 91,400 | 934億7140万 | +1.45% | 15.9 | 1.08 |
| 11/21 | 2,850 | 2,850 | 2,800 | 2,835 | -0.7% | 119,800 | 926億5434万 | +0.75% | 15.76 | 1.07 |
| 11/20 | 2,875 | 2,875 | 2,855 | 2,855 | -0.35% | 33,000 | 933億799万 | +1.49% | 15.87 | 1.08 |
| 11/19 | 2,890 | 2,940 | 2,860 | 2,865 | -0.87% | 80,400 | 936億3481万 | +1.78% | 15.93 | 1.08 |
| 11/18 | 2,890 | 2,900 | 2,870 | 2,890 | +0.17% | 85,200 | 944億5187万 | +2.63% | 16.07 | 1.09 |
| 11/17 | 2,960 | 2,965 | 2,880 | 2,885 | -2.53% | 69,000 | 942億8846万 | +2.45% | 16.04 | 1.09 |
| 11/14 | 2,980 | 2,980 | 2,925 | 2,960 | +0.85% | 86,200 | 967億3963万 | +5.08% | 16.45 | 1.12 |
| 11/13 | 2,900 | 2,940 | 2,885 | 2,935 | +1.21% | 88,200 | 959億2257万 | +4.26% | 16.32 | 1.11 |
| 11/12 | 2,915 | 2,925 | 2,885 | 2,900 | +0.69% | 96,800 | 947億7869万 | +3.09% | 16.12 | 1.1 |
| 11/11 | 2,855 | 2,895 | 2,855 | 2,880 | +0.88% | 69,200 | 941億2505万 | +2.38% | 16.01 | 1.09 |
| 11/10 | 2,900 | 2,920 | 2,840 | 2,855 | -1.55% | 81,200 | 933億799万 | +1.49% | 15.87 | 1.08 |
| 11/07 | 2,895 | 2,910 | 2,880 | 2,900 | +1.22% | 61,000 | 947億7869万 | +3.02% | 16.12 | 1.1 |
| 11/06 | 2,945 | 2,975 | 2,850 | 2,865 | -1.88% | 163,600 | 936億3481万 | +1.74% | 15.93 | 1.08 |
| 11/05 | 2,855 | 2,920 | 2,855 | 2,920 | +2.64% | 138,600 | 954億3234万 | +3.62% | 16.23 | 1.1 |
| 11/04 | 2,940 | 2,955 | 2,845 | 2,845 | -1.39% | 204,800 | 929億8117万 | +1.07% | 15.82 | 1.07 |
| 10/31 | 2,745 | 2,890 | 2,745 | 2,885 | +5.1% | 168,400 | 942億8846万 | +2.41% | 16.04 | 1.09 |
