株価チャート
2014/10/01～2015/03/31
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 |
|---|
| 2015 |
| 03/31 | 5,340 | 5,380 | 5,280 | 5,320 | +0.38% | 76,000 | 403億219万 | -1.12% | 235.07 | 45.1 |
| 03/30 | 5,220 | 5,330 | 5,220 | 5,300 | +1.53% | 64,600 | 401億5068万 | -1.58% | 234.18 | 44.94 |
| 03/27 | 5,220 | 5,330 | 5,100 | 5,220 | +1.56% | 119,700 | 395億4463万 | -2.92% | 230.65 | 44.26 |
| 03/26 | 5,180 | 5,240 | 5,110 | 5,140 | -2.65% | 92,800 | 389億3858万 | -4.12% | 227.11 | 43.58 |
| 03/25 | 5,310 | 5,390 | 5,260 | 5,280 | -1.12% | 72,100 | 399億9916万 | -1.23% | 233.3 | 44.77 |
| 03/24 | 5,320 | 5,410 | 5,260 | 5,340 | +0.38% | 103,700 | 404億5370万 | +0.55% | 235.95 | 45.27 |
| 03/23 | 5,450 | 5,510 | 5,320 | 5,320 | -2.03% | 190,300 | 403億219万 | +1.01% | 235.07 | 45.1 |
| 03/20 | 5,290 | 5,520 | 5,240 | 5,430 | +2.84% | 302,100 | 411億3550万 | +3.9% | 239.93 | 46.04 |
| 03/19 | 5,340 | 5,350 | 5,220 | 5,280 | -1.31% | 97,500 | 399億9916万 | +1.73% | 233.3 | 44.77 |
| 03/18 | 5,400 | 5,430 | 5,230 | 5,350 | 0% | 142,900 | 405億2946万 | +3.44% | 236.39 | 45.36 |
| 03/17 | 5,390 | 5,550 | 5,310 | 5,350 | -0.93% | 187,000 | 405億2946万 | +3.76% | 236.39 | 45.36 |
| 03/16 | 5,410 | 5,760 | 5,380 | 5,400 | -0.74% | 319,100 | 409億824万 | +4.98% | 238.6 | 45.78 |
| 03/13 | 5,450 | 5,500 | 5,370 | 5,440 | +0.37% | 146,300 | 412億1126万 | +6.44% | 240.37 | 46.12 |
| 03/12 | 5,550 | 5,620 | 5,390 | 5,420 | -0.18% | 282,900 | 410億5975万 | +6.76% | 239.48 | 45.95 |
| 03/11 | 5,000 | 5,480 | 4,925 | 5,430 | +7.1% | 361,600 | 411億3550万 | +7.29% | 239.93 | 46.04 |
| 03/10 | 5,270 | 5,270 | 5,060 | 5,070 | -2.12% | 153,900 | 384億829万 | +0.54% | 224.02 | 42.99 |
| 03/09 | 5,160 | 5,370 | 5,050 | 5,180 | -2.63% | 268,500 | 392億4160万 | +2.59% | 228.88 | 43.92 |
| 03/06 | 5,470 | 5,540 | 5,280 | 5,320 | -4.49% | 282,100 | 403億219万 | +5.14% | 235.07 | 45.1 |
| 03/05 | 5,600 | 5,670 | 5,530 | 5,570 | -1.76% | 192,300 | 421億9609万 | +9.8% | 246.11 | 47.22 |
| 03/04 | 5,630 | 5,830 | 5,560 | 5,670 | -1.22% | 442,700 | 429億5365万 | +11.48% | 250.53 | 48.07 |
| 03/03 | 5,600 | 5,740 | 5,280 | 5,740 | +1.59% | 623,800 | 434億8394万 | +13.01% | 253.62 | 48.67 |
| 03/02 | 5,730 | 5,750 | 5,580 | 5,650 | +1.07% | 347,500 | 428億214万 | +11.77% | 249.65 | 47.9 |
| 02/27 | 5,390 | 5,700 | 5,380 | 5,590 | +3.71% | 582,200 | 423億4760万 | +10.98% | 247 | 47.39 |
| 02/26 | 5,310 | 5,480 | 5,230 | 5,390 | +1.51% | 323,000 | 408億3248万 | +7.16% | 238.16 | 45.7 |
| 02/25 | 5,480 | 5,490 | 5,060 | 5,310 | -2.39% | 647,600 | 402億2643万 | +5.55% | 234.62 | 45.02 |
| 02/24 | 5,200 | 5,500 | 5,190 | 5,440 | +6.88% | 821,900 | 412億1126万 | +7.89% | 240.37 | 46.12 |
| 02/23 | 4,840 | 5,190 | 4,830 | 5,090 | +5.38% | 638,300 | 385億5980万 | +0.93% | 224.9 | 43.15 |
| 02/20 | 4,750 | 4,970 | 4,710 | 4,830 | +1.26% | 475,200 | 365億9014万 | -4.71% | 213.41 | 40.95 |
| 02/19 | 4,330 | 4,990 | 4,325 | 4,770 | +8.41% | 1,163,900 | 361億3561万 | -6.38% | 210.76 | 40.44 |
| 02/18 | 4,170 | 4,450 | 4,140 | 4,400 | +4.02% | 303,200 | 333億3264万 | -14.06% | 194.41 | 37.3 |
| 02/17 | 4,355 | 4,430 | 4,200 | 4,230 | -1.74% | 274,600 | 320億4478万 | -18.21% | 186.9 | 35.86 |
| 02/16 | 4,500 | 4,550 | 4,170 | 4,305 | -5.07% | 440,000 | 326億1295万 | -17.43% | 190.22 | 36.5 |
| 02/13 | 4,550 | 4,655 | 4,470 | 4,535 | -6.11% | 435,800 | 343億5534万 | -14.22% | 200.38 | 38.45 |
| 02/12 | 4,750 | 5,090 | 4,710 | 4,830 | -2.03% | 383,900 | 365億9014万 | -9.75% | 213.41 | 40.95 |
| 02/10 | 4,905 | 5,050 | 4,805 | 4,930 | -2.76% | 311,600 | 373億4770万 | -9.09% | 217.83 | 41.8 |
| 02/09 | 4,635 | 5,100 | 4,530 | 5,070 | +11.06% | 753,300 | 384億829万 | -7.9% | 224.02 | 42.99 |
| 02/06 | 4,600 | 4,675 | 4,220 | 4,565 | -0.33% | 536,300 | 345億8261万 | -17.66% | 201.71 | 38.7 |
| 02/05 | 4,940 | 4,965 | 4,530 | 4,580 | -9.13% | 461,300 | 346億9624万 | -17.66% | 202.37 | 38.83 |
| 02/04 | 5,100 | 5,100 | 4,850 | 5,040 | +1.61% | 252,700 | 381億8102万 | -9.42% | 222.69 | 42.73 |
| 02/03 | 5,190 | 5,280 | 4,840 | 4,960 | -5.34% | 390,200 | 375億7497万 | -10.66% | 219.16 | 42.05 |
| 02/02 | 5,410 | 5,410 | 5,180 | 5,240 | -3.68% | 166,800 | 396億9614万 | -5.55% | 231.53 | 44.43 |
| 01/30 | 5,720 | 5,720 | 5,360 | 5,440 | -3.72% | 343,000 | 412億1126万 | -1.16% | 240.37 | 46.12 |
| 01/29 | 5,790 | 5,880 | 5,610 | 5,650 | -4.07% | 428,800 | 428億214万 | +3.8% | 249.65 | 47.9 |
| 01/28 | 5,460 | 5,890 | 5,410 | 5,890 | +7.09% | 1,197,200 | 446億2028万 | +9.68% | 260.25 | 49.94 |
| 01/27 | 5,200 | 5,590 | 5,050 | 5,500 | +6.8% | 705,700 | 416億6580万 | +4.56% | 243.02 | 46.63 |
| 01/26 | 5,080 | 5,180 | 4,870 | 5,150 | -0.96% | 314,800 | 390億1434万 | -0.39% | 227.55 | 43.66 |
| 01/23 | 5,480 | 5,480 | 5,050 | 5,200 | -3.88% | 409,000 | 393億9312万 | +2.14% | 229.76 | 44.09 |
| 01/22 | 5,330 | 5,580 | 5,210 | 5,410 | -0.18% | 284,100 | 409億8399万 | +7.98% | 239.04 | 45.87 |
| 01/21 | 5,650 | 5,650 | 5,400 | 5,420 | -2.69% | 225,300 | 410億5975万 | +10.12% | 239.48 | 45.95 |
| 01/20 | 5,580 | 5,750 | 5,370 | 5,570 | +1.64% | 541,000 | 421億9609万 | +15.13% | 246.11 | 47.22 |
| 01/19 | 5,620 | 5,790 | 5,480 | 5,480 | -4.2% | 435,900 | 415億1428万 | +15.34% | 242.14 | 46.46 |
| 01/16 | 5,800 | 5,930 | 5,350 | 5,720 | +4.38% | 1,412,500 | 433億3243万 | +22.72% | 252.74 | 48.5 |
| 01/15 | 5,460 | 5,630 | 5,060 | 5,480 | +1.48% | 529,000 | 415億1428万 | +19.47% | 242.14 | 46.46 |
| 01/14 | 5,600 | 5,830 | 5,370 | 5,400 | -5.26% | 773,100 | 409億824万 | +19.28% | 238.6 | 45.78 |
| 01/13 | 5,380 | 5,950 | 5,350 | 5,700 | +7.95% | 2,209,600 | 431億8092万 | +28.06% | 251.86 | 48.33 |
| 01/09 | 5,980 | 5,990 | 5,140 | 5,280 | -14.01% | 1,303,200 | 399億9916万 | +20.63% | 233.3 | 44.77 |
| 01/08 | 6,300 | 6,480 | 6,040 | 6,140 | -0.32% | 1,250,100 | 465億1418万 | +42.1% | 271.3 | 52.06 |
| 01/07 | 6,600 | 6,790 | 6,110 | 6,160 | -6.67% | 1,723,700 | 466億6569万 | +45.15% | 272.18 | 52.23 |
| 01/06 | 6,690 | 6,940 | 6,540 | 6,600 | -5.58% | 2,276,700 | 499億9896万 | +59.57% | 291.62 | 55.96 |
| 01/05 | 6,330 | 6,990 | 6,220 | 6,990 | +15.92% | 5,630,400 | 529億5344万 | +74.79% | 308.85 | 59.26 |
| 2014 |
| 12/30 | 5,400 | 6,030 | 5,260 | 6,030 | +19.88% | 5,146,600 | 456億8086万 | +56.91% | 266.44 | 51.12 |
| 12/29 | 4,690 | 5,250 | 4,645 | 5,030 | +8.76% | 3,548,200 | 381億526万 | +35.07% | 222.25 | 42.65 |
| 12/26 | 4,595 | 4,970 | 4,455 | 4,625 | -2.32% | 2,050,300 | 350億3715万 | +27.17% | 204.36 | 39.21 |
| 12/25 | 4,640 | 5,280 | 4,565 | 4,735 | -2.37% | 4,089,000 | 358億7046万 | +32.41% | 209.22 | 40.15 |
| 12/24 | 4,300 | 4,850 | 4,225 | 4,850 | +16.87% | 3,036,500 | 367億4166万 | +37.94% | 214.3 | 41.12 |
| 12/22 | 4,300 | 4,385 | 4,025 | 4,150 | +5.87% | 2,123,500 | 314億3874万 | +20.32% | 183.37 | 35.19 |
| 12/19 | 3,970 | 4,455 | 3,630 | 3,920 | +2.35% | 5,008,100 | 296億9635万 | +14.69% | 173.21 | 33.24 |
| 12/18 | 3,340 | 3,830 | 3,230 | 3,830 | +22.36% | 1,432,500 | 290億1454万 | +12.85% | 169.23 | 32.47 |
| 12/17 | 3,240 | 3,340 | 3,050 | 3,130 | -3.4% | 310,100 | 237億1162万 | -7.4% | 138.3 | 26.54 |
| 12/16 | 3,150 | 3,360 | 3,055 | 3,240 | +1.89% | 302,300 | 245億4494万 | -4.76% | 143.16 | 27.47 |
| 12/15 | 3,095 | 3,425 | 3,025 | 3,180 | -0.31% | 631,600 | 240億9040万 | -6.55% | 140.51 | 26.96 |
| 12/12 | 3,150 | 3,280 | 3,150 | 3,190 | -0.16% | 191,900 | 241億6616万 | -5.68% | 140.95 | 27.05 |
| 12/11 | 3,310 | 3,315 | 3,015 | 3,195 | -3.77% | 502,400 | 242億404万 | -5.11% | 141.17 | 27.09 |
| 12/10 | 3,350 | 3,510 | 3,250 | 3,320 | -2.06% | 641,300 | 251億5099万 | -0.51% | 146.69 | 28.15 |
| 12/09 | 3,455 | 3,590 | 3,215 | 3,390 | +4.47% | 1,103,300 | 256億8128万 | +3.13% | 149.79 | 28.74 |
| 12/08 | 3,855 | 3,890 | 3,175 | 3,245 | -16.26% | 1,215,500 | 245億8282万 | +0.22% | 143.38 | 27.51 |
| 12/05 | 3,970 | 4,280 | 3,800 | 3,875 | -2.39% | 2,775,000 | 293億5545万 | +21.21% | 171.22 | 32.85 |
| 12/05 | 株式分割 1→4 |
| 12/04 | 3,480 | 4,175 | 3,300 | 3,970 | +13.11% | 3,277,300 | 300億7513万 | +26.8% | 175.42 | 33.66 |
| 12/03 | 3,895 | 3,950 | 3,150 | 3,510 | -8.65% | 1,396,300 | 265億9035万 | +14.44% | 155.09 | 29.76 |
| 12/02 | 3,993 | 4,000 | 3,760 | 3,843 | -0.71% | 1,336,000 | 291億924万 | +27.74% | 169.78 | 32.58 |
| 12/01 | 4,118 | 4,360 | 3,843 | 3,870 | -8.24% | 5,373,200 | 293億1757万 | +31.54% | 171 | 32.81 |
| 11/28 | 3,400 | 4,218 | 3,390 | 4,218 | +21.63% | 8,391,600 | 319億5009万 | +46.54% | 186.35 | 35.76 |
| 11/27 | 3,160 | 3,625 | 3,125 | 3,468 | +9.64% | 3,931,600 | 262億6839万 | +23.49% | 153.21 | 29.4 |
| 11/26 | 3,078 | 3,218 | 3,063 | 3,163 | +1.85% | 550,400 | 239億5783万 | +14.38% | 139.74 | 26.81 |
| 11/25 | 3,125 | 3,188 | 3,053 | 3,105 | +1.64% | 757,600 | 235億2223万 | +13.82% | 137.2 | 26.33 |
| 11/21 | 3,138 | 3,333 | 2,930 | 3,055 | +7.1% | 3,192,000 | 231億4345万 | +14.04% | 134.99 | 25.9 |
| 11/20 | 3,178 | 3,178 | 2,850 | 2,853 | -8.06% | 633,200 | 216億939万 | +8.21% | 126.04 | 24.18 |
| 11/19 | 3,275 | 3,303 | 3,028 | 3,103 | -3.65% | 492,400 | 235億329万 | +18.6% | 137.08 | 26.3 |
| 11/18 | 3,288 | 3,388 | 3,170 | 3,220 | +0.94% | 1,154,400 | 243億9343万 | +23.09% | 142.28 | 27.3 |
| 11/17 | 3,150 | 3,360 | 2,998 | 3,190 | -5.13% | 1,663,200 | 241億6616万 | +22.69% | 140.95 | 27.05 |
| 11/14 | 3,625 | 3,730 | 3,308 | 3,363 | +1.2% | 3,697,200 | 254億7295万 | +30.84% | 148.57 | 28.51 |
| 11/13 | 3,625 | 3,670 | 3,263 | 3,323 | -4.8% | 2,203,600 | 251億6993万 | +31.58% | 146.81 | 28.17 |
| 11/12 | 3,763 | 3,973 | 3,418 | 3,490 | -4.84% | 8,624,000 | 264億3884万 | +41.47% | 154.21 | 29.59 |
| 11/11 | 3,283 | 3,983 | 3,130 | 3,668 | +11.98% | 19,268,000 | 277億8351万 | +52.69% | 162.05 | 31.09 |
| 11/10 | 2,780 | 3,410 | 2,665 | 3,275 | +23.12% | 5,776,000 | 248億1009万 | +41.22% | 144.71 | 27.77 |
| 11/07 | 3,033 | 3,163 | 2,620 | 2,660 | -5.25% | 7,223,200 | 201億5109万 | +18.64% | 117.53 | 22.55 |
| 11/06 | 2,425 | 2,808 | 2,383 | 2,808 | +15.42% | 8,575,200 | 212億6849万 | +28.61% | 124.05 | 23.8 |
| 11/05 | 2,138 | 2,450 | 2,118 | 2,433 | +16.95% | 4,774,000 | 184億2764万 | - | 107.48 | 20.62 |
| 11/04 | 2,125 | 2,230 | 2,030 | 2,080 | -3.82% | 929,600 | 157億5724万 | - | 91.91 | 17.63 |
| 10/31 | 2,213 | 2,318 | 2,053 | 2,163 | -3.14% | 1,162,000 | 163億8223万 | - | 95.55 | 18.33 |
| 10/30 | 2,283 | 2,373 | 2,203 | 2,233 | +0.45% | 2,667,200 | 169億1252万 | - | 98.64 | 18.93 |
| 10/29 | 2,393 | 2,483 | 2,223 | 2,223 | -6.03% | 4,681,200 | 163億9316万 | - | 95.61 | 18.35 |
| 10/28 | 1,993 | 2,398 | 1,988 | 2,365 | +16.93% | 5,442,800 | 174億4424万 | - | 101.74 | 19.52 |
| 10/27 | 2,275 | 2,275 | 1,978 | 2,023 | -8.59% | 1,396,400 | 149億1796万 | - | 87.01 | 16.7 |
| 10/24 | 2,338 | 2,450 | 2,128 | 2,213 | -2.21% | 3,043,200 | 163億1940万 | - | 95.18 | 18.26 |
| 10/23 | 2,438 | 2,508 | 2,213 | 2,263 | -8.59% | 2,378,800 | 166億8820万 | - | 97.34 | 18.68 |
| 10/22 | 2,520 | 2,615 | 2,400 | 2,475 | +4.32% | 5,554,800 | 182億5560万 | - | 106.48 | 20.43 |
| 10/21 | 2,275 | 2,530 | 2,275 | 2,373 | +6.03% | 9,860,000 | 174億9956万 | - | 102.07 | 19.58 |
| 10/20 | 1,968 | 2,268 | 1,918 | 2,238 | +18.23% | 9,594,800 | 165億380万 | - | 96.26 | 18.47 |
| 10/17 | 2,088 | 2,138 | 1,858 | 1,893 | -4.42% | 5,319,600 | 139億5908万 | - | 81.42 | 15.62 |
| 10/16 | 2,220 | 2,345 | 1,980 | 1,980 | -15.92% | 5,610,000 | 146億448万 | - | 85.18 | 16.34 |
| 10/15 | 2,970 | 3,070 | 2,355 | 2,355 | -24.15% | 5,870,000 | 173億7048万 | - | 101.31 | 19.44 |
| 10/14 | 2,960 | 3,273 | 2,805 | 3,105 | +10.5% | 9,479,600 | 229億248万 | - | 133.58 | 25.63 |
| 10/10 | 2,735 | 2,810 | 2,410 | 2,810 | +15.4% | 9,188,400 | 207億2656万 | - | 120.89 | 23.2 |
| 10/09 | 2,588 | 2,625 | 2,270 | 2,435 | +8.22% | 5,330,000 | 179億6056万 | - | 104.76 | 20.1 |
| 10/08 | 1,988 | 2,250 | 1,978 | 2,250 | +20% | 6,470,000 | 165億9600万 | - | 96.8 | 18.57 |
| 10/07 | 2,075 | 2,228 | 1,865 | 1,875 | +1.21% | 13,995,600 | 138億3000万 | - | 80.66 | 15.48 |
| 10/06 | 1,745 | 1,853 | 1,713 | 1,853 | +15.6% | 3,051,600 | 136億6404万 | - | 79.7 | 15.29 |
| 10/03 | 1,428 | 1,603 | 1,308 | 1,603 | +18.48% | 11,515,600 | 118億2004万 | - | 68.94 | 13.23 |
| 10/02 | 1,125 | 1,353 | 1,091 | 1,353 | +14.86% | 11,906,000 | 99億7604万 | - | 58.19 | 11.16 |
| 10/01 | 1,003 | 1,178 | 998 | 1,178 | 0% | 4,494,800 | 86億8524万 | - | 50.66 | 9.72 |
