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 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 335 | 345 | 329 | 341 | +4.13% | 814,200 | 352億170万 | +1.34% | 51.31 | 12.99 |
| 03/30 | 325 | 328 | 324 | 327 | +0.62% | 223,600 | 338億604万 | -2.39% | 49.28 | 12.47 |
| 03/27 | 324 | 333 | 321 | 325 | -0.46% | 524,200 | 335億9928万 | -2.99% | 48.98 | 12.4 |
| 03/26 | 334 | 335 | 323 | 327 | -2.97% | 906,600 | 337億5435万 | -2.54% | 49.2 | 12.46 |
| 03/25 | 345 | 347 | 336 | 337 | -1.61% | 497,000 | 347億8817万 | +0.75% | 50.71 | 12.84 |
| 03/24 | 342 | 344 | 339 | 342 | -0.73% | 216,400 | 353億5678万 | +2.4% | 51.54 | 13.05 |
| 03/23 | 349 | 355 | 342 | 345 | -0.58% | 584,400 | 356億1523万 | +3.45% | 51.92 | 13.14 |
| 03/20 | 341 | 351 | 337 | 347 | +2.36% | 561,600 | 358億2200万 | +4.37% | 52.22 | 13.22 |
| 03/19 | 342 | 343 | 335 | 339 | -1.6% | 545,800 | 349億9494万 | +2.27% | 51.01 | 12.91 |
| 03/18 | 345 | 354 | 335 | 344 | -0.86% | 822,000 | 355億6354万 | +3.93% | 51.84 | 13.12 |
| 03/17 | 360 | 364 | 345 | 347 | -5.45% | 1,785,000 | 358億7369万 | +4.83% | 52.29 | 13.24 |
| 03/16 | 358 | 380 | 357 | 367 | +3.23% | 2,106,200 | 379億4134万 | +11.21% | 55.31 | 14 |
| 03/13 | 345 | 358 | 343 | 356 | +4.71% | 1,672,800 | 367億5244万 | +8.38% | 53.57 | 13.56 |
| 03/12 | 333 | 343 | 332 | 340 | +2.88% | 693,200 | 350億9832万 | +3.82% | 51.16 | 12.95 |
| 03/11 | 330 | 335 | 327 | 330 | -0.3% | 513,000 | 341億1619万 | +1.23% | 49.73 | 12.59 |
| 03/10 | 343 | 344 | 328 | 331 | -3.78% | 933,400 | 342億1957万 | +1.53% | 49.88 | 12.63 |
| 03/09 | 338 | 345 | 337 | 344 | +2.53% | 890,200 | 355億6354万 | +5.52% | 51.84 | 13.12 |
| 03/06 | 333 | 336 | 330 | 336 | +0.9% | 437,200 | 346億8479万 | +2.91% | 50.56 | 12.8 |
| 03/05 | 326 | 339 | 325 | 333 | +1.84% | 1,011,800 | 343億7464万 | +2.31% | 50.11 | 12.68 |
| 03/04 | 318 | 327 | 318 | 327 | +2.51% | 499,000 | 337億5435万 | +0.15% | 49.2 | 12.46 |
| 03/03 | 329 | 331 | 319 | 319 | -2% | 780,000 | 329億2729万 | -2.6% | 48 | 12.15 |
| 03/02 | 328 | 329 | 323 | 325 | +0.62% | 355,600 | 335億9928万 | -0.91% | 48.98 | 12.4 |
| 02/27 | 323 | 326 | 321 | 323 | +0.31% | 374,000 | 333億9251万 | -1.52% | 48.68 | 12.32 |
| 02/26 | 324 | 327 | 321 | 322 | +0.31% | 507,400 | 332億8913万 | -1.83% | 48.53 | 12.28 |
| 02/25 | 323 | 328 | 320 | 321 | -0.62% | 629,400 | 331億8575万 | -2.43% | 48.38 | 12.25 |
| 02/24 | 330 | 347 | 321 | 323 | +0.47% | 2,298,600 | 333億9251万 | -1.82% | 48.68 | 12.32 |
| 02/23 | 326 | 330 | 321 | 322 | -0.77% | 494,600 | 332億3744万 | -2.58% | 48.45 | 12.26 |
| 02/20 | 324 | 330 | 322 | 324 | +1.57% | 433,200 | 334億9589万 | -1.82% | 48.83 | 12.36 |
| 02/19 | 323 | 325 | 319 | 319 | -0.31% | 342,200 | 329億7898万 | -3.33% | 48.07 | 12.17 |
| 02/18 | 328 | 328 | 319 | 320 | -0.93% | 417,800 | 330億8236万 | -3.32% | 48.23 | 12.21 |
| 02/17 | 327 | 331 | 323 | 323 | -2.12% | 356,200 | 333億9251万 | -2.71% | 48.68 | 12.32 |
| 02/16 | 323 | 335 | 318 | 330 | +2.8% | 598,600 | 341億1619万 | -0.9% | 49.73 | 12.59 |
| 02/13 | 327 | 332 | 318 | 321 | -3.46% | 580,000 | 331億8575万 | -3.89% | 48.38 | 12.25 |
| 02/12 | 335 | 337 | 329 | 333 | -0.45% | 358,000 | 343億7464万 | -0.75% | 50.11 | 12.68 |
| 02/10 | 339 | 339 | 330 | 334 | 0% | 344,200 | 345億2972万 | -0.6% | 50.33 | 12.74 |
| 02/09 | 329 | 337 | 325 | 334 | +4.87% | 572,800 | 345億2972万 | -1.18% | 50.33 | 12.74 |
| 02/06 | 319 | 332 | 317 | 319 | +0.31% | 498,800 | 329億2729万 | -6.05% | 48 | 12.15 |
| 02/05 | 321 | 322 | 311 | 318 | -1.55% | 400,600 | 328億2391万 | -6.89% | 47.85 | 12.11 |
| 02/04 | 328 | 328 | 323 | 323 | -0.77% | 251,800 | 333億4082万 | -5.98% | 48.6 | 12.3 |
| 02/03 | 332 | 333 | 325 | 325 | -1.96% | 214,600 | 335億9928万 | -5.52% | 48.98 | 12.4 |
| 02/02 | 338 | 338 | 330 | 332 | -2.21% | 205,800 | 342億7126万 | -3.91% | 49.96 | 12.65 |
| 01/30 | 334 | 339 | 332 | 339 | +2.26% | 177,200 | 350億4663万 | -2.02% | 51.09 | 12.93 |
| 01/29 | 336 | 343 | 332 | 332 | -2.5% | 257,600 | 342億7126万 | -4.47% | 49.96 | 12.65 |
| 01/28 | 343 | 346 | 335 | 340 | -1.73% | 268,400 | 351億5001万 | -2.3% | 51.24 | 12.97 |
| 01/27 | 353 | 353 | 343 | 346 | -2.54% | 245,800 | 357億7031万 | -0.57% | 52.14 | 13.2 |
| 01/26 | 334 | 359 | 330 | 355 | +6.93% | 758,000 | 367億75万 | +2.01% | 53.5 | 13.54 |
| 01/23 | 329 | 334 | 321 | 332 | +2.15% | 307,000 | 343億2295万 | -4.87% | 50.03 | 12.67 |
| 01/22 | 331 | 331 | 324 | 325 | -1.37% | 171,800 | 335億9928万 | -7.41% | 48.98 | 12.4 |
| 01/21 | 336 | 339 | 327 | 330 | -1.05% | 219,600 | 340億6450万 | -6.66% | 49.66 | 12.57 |
| 01/20 | 344 | 348 | 333 | 333 | -2.35% | 281,200 | 344億2633万 | -5.93% | 50.18 | 12.7 |
| 01/19 | 329 | 345 | 323 | 341 | +4.6% | 355,800 | 352億5339万 | -4.21% | 51.39 | 13.01 |
| 01/16 | 327 | 328 | 316 | 326 | -1.21% | 643,200 | 337億266万 | -8.94% | 49.13 | 12.44 |
| 01/15 | 329 | 335 | 328 | 330 | -0.6% | 404,600 | 341億1619万 | -8.59% | 49.73 | 12.59 |
| 01/14 | 341 | 346 | 328 | 332 | -3.77% | 831,000 | 343億2295万 | -8.54% | 50.03 | 12.67 |
| 01/13 | 347 | 354 | 344 | 345 | -1.85% | 405,200 | 356億6692万 | -5.99% | 51.99 | 13.16 |
| 01/09 | 357 | 361 | 349 | 352 | -1.4% | 411,400 | 363億3891万 | -5% | 52.97 | 13.41 |
| 01/08 | 356 | 359 | 353 | 357 | +1.13% | 424,400 | 368億5582万 | -4.17% | 53.73 | 13.6 |
| 01/07 | 357 | 362 | 351 | 353 | -1.12% | 440,800 | 364億4229万 | -5.5% | 53.12 | 13.45 |
| 01/06 | 359 | 367 | 356 | 357 | -3.13% | 308,400 | 368億5582万 | -4.93% | 53.73 | 13.6 |
| 01/05 | 361 | 375 | 359 | 368 | +1.52% | 418,800 | 380億4472万 | -2.13% | 55.46 | 14.04 |
| 2014 |
| 12/30 | 371 | 375 | 362 | 363 | -3.2% | 394,200 | 374億7612万 | -3.85% | 54.63 | 13.83 |
| 12/29 | 374 | 380 | 368 | 375 | +1.49% | 688,200 | 387億1670万 | -1.19% | 56.44 | 14.29 |
| 12/26 | 347 | 369 | 347 | 369 | +6.19% | 817,600 | 381億4810万 | -2.89% | 55.61 | 14.08 |
| 12/25 | 345 | 356 | 343 | 348 | -0.14% | 1,228,000 | 359億2538万 | -8.79% | 52.37 | 13.26 |
| 12/24 | 357 | 358 | 347 | 348 | -2.38% | 1,186,400 | 359億7707万 | -9.14% | 52.44 | 13.28 |
| 12/22 | 357 | 359 | 353 | 357 | 0% | 562,200 | 368億5582万 | -7.16% | 53.73 | 13.6 |
| 12/19 | 357 | 361 | 355 | 357 | -0.7% | 653,600 | 368億5582万 | -7.16% | 53.73 | 13.6 |
| 12/18 | 359 | 363 | 353 | 359 | +2.13% | 562,800 | 371億1428万 | -6.99% | 54.1 | 13.7 |
| 12/17 | 350 | 361 | 350 | 352 | -0.28% | 414,000 | 363億3891万 | -9.41% | 52.97 | 13.41 |
| 12/16 | 359 | 360 | 353 | 353 | -3.29% | 815,800 | 364億4229万 | -9.62% | 53.12 | 13.45 |
| 12/15 | 379 | 379 | 363 | 365 | -3.32% | 503,200 | 376億8288万 | -7.02% | 54.93 | 13.91 |
| 12/12 | 385 | 385 | 375 | 377 | -0.4% | 341,400 | 389億7516万 | -4.07% | 56.82 | 14.38 |
| 12/11 | 374 | 380 | 370 | 379 | +2.02% | 328,000 | 391億3023万 | -4.18% | 57.04 | 14.44 |
| 12/10 | 370 | 378 | 369 | 371 | -1.85% | 796,600 | 383億5487万 | -6.31% | 55.91 | 14.15 |
| 12/09 | 384 | 387 | 378 | 378 | -3.32% | 920,200 | 390億7854万 | -4.55% | 56.97 | 14.42 |
| 12/08 | 392 | 395 | 384 | 391 | -0.13% | 825,400 | 404億2251万 | -1.26% | 58.92 | 14.92 |
| 12/05 | 394 | 398 | 386 | 392 | -0.89% | 707,200 | 404億7420万 | -0.63% | 59 | 14.94 |
| 12/04 | 407 | 422 | 395 | 395 | -4.59% | 1,175,600 | 408億3604万 | +0.25% | 59.53 | 15.07 |
| 12/03 | 421 | 449 | 408 | 414 | -1.19% | 2,617,800 | 428億31万 | +5.34% | 62.39 | 15.79 |
| 12/02 | 401 | 425 | 399 | 419 | +4.62% | 1,377,600 | 433億1722万 | +6.89% | 63.14 | 15.98 |
| 12/01 | 391 | 403 | 390 | 401 | +1.14% | 571,400 | 414億465万 | +2.43% | 60.36 | 15.28 |
| 11/28 | 385 | 399 | 385 | 396 | +2.59% | 470,200 | 409億3943万 | +1.28% | 59.68 | 15.11 |
| 11/27 | 393 | 395 | 383 | 386 | -2.15% | 610,200 | 399億560万 | -1.28% | 58.17 | 14.73 |
| 11/26 | 398 | 405 | 393 | 395 | -0.88% | 452,000 | 407億8435万 | +0.9% | 59.45 | 15.05 |
| 11/25 | 406 | 408 | 398 | 398 | -1.97% | 407,800 | 411億4619万 | +1.79% | 59.98 | 15.18 |
| 11/21 | 400 | 410 | 390 | 406 | +2.78% | 576,600 | 419億7325万 | +4.37% | 61.19 | 15.49 |
| 11/20 | 404 | 409 | 395 | 395 | -1.25% | 845,200 | 408億3604万 | +1.8% | 59.53 | 15.07 |
| 11/19 | 391 | 400 | 380 | 400 | +3.09% | 942,600 | 413億5296万 | +2.83% | 60.28 | 15.26 |
| 11/18 | 371 | 391 | 364 | 388 | +4.44% | 1,011,600 | 401億1237万 | -0.26% | 58.47 | 14.8 |
| 11/17 | 363 | 382 | 361 | 372 | +0.41% | 1,249,400 | 384億656万 | -4.5% | 55.99 | 14.17 |
| 11/14 | 388 | 394 | 366 | 370 | -6.09% | 1,191,400 | 382億5148万 | -5.13% | 55.76 | 14.11 |
| 11/13 | 400 | 403 | 388 | 394 | -2.6% | 637,600 | 407億3266万 | +0.77% | 59.38 | 15.03 |
| 11/12 | 417 | 417 | 404 | 405 | -1.46% | 435,600 | 418億1818万 | +3.45% | 60.96 | 15.43 |
| 11/11 | 405 | 419 | 404 | 411 | +2.24% | 874,400 | 424億3847万 | +4.99% | 61.86 | 15.66 |
| 11/10 | 406 | 416 | 400 | 402 | -1.11% | 608,200 | 415億803万 | +2.95% | 60.51 | 15.32 |
| 11/07 | 429 | 429 | 403 | 406 | -2.99% | 1,054,800 | 419億7325万 | +4.1% | 61.19 | 15.49 |
| 11/06 | 398 | 458 | 398 | 419 | +5.55% | 2,785,400 | 432億6553万 | +7.31% | 63.07 | 15.97 |
| 11/05 | 376 | 397 | 372 | 397 | +4.89% | 511,200 | 409億9112万 | +1.41% | 59.75 | 15.13 |
| 11/04 | 394 | 395 | 371 | 378 | +1.89% | 832,000 | 390億7854万 | -3.82% | 56.97 | 14.42 |
| 10/31 | 350 | 379 | 348 | 371 | +5.25% | 1,089,000 | 383億5487万 | -6.31% | 55.91 | 14.15 |
