株価チャート
2014/10/23～2015/03/31
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 |
| 2019 | 4/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 706 | 719 | 694 | 699 | -0.18% | 181,600 | 369億5884万 | -2.95% | 151.91 | 21.52 |
| 03/30 | 750 | 750 | 685 | 700 | -5.72% | 349,600 | 370億2496万 | -3.05% | 152.18 | 21.56 |
| 03/27 | 750 | 774 | 723 | 743 | -2.1% | 351,200 | 392億7290万 | +2.41% | 161.42 | 22.86 |
| 03/26 | 775 | 775 | 744 | 758 | -0.86% | 451,200 | 401億1588万 | +4.47% | 164.89 | 23.36 |
| 03/25 | 754 | 766 | 741 | 765 | +4.66% | 515,200 | 404億6299万 | +5.08% | 166.31 | 23.56 |
| 03/24 | 719 | 746 | 719 | 731 | -0.85% | 518,400 | 386億6133万 | +0.27% | 158.91 | 22.51 |
| 03/23 | 766 | 781 | 734 | 737 | -2.68% | 1,011,200 | 389億9191万 | +0.85% | 160.27 | 22.7 |
| 03/20 | 753 | 779 | 750 | 758 | +6.83% | 1,936,000 | 400億6629万 | +3.48% | 164.68 | 23.33 |
| 03/19 | 708 | 734 | 706 | 709 | +2.39% | 713,600 | 375億430万 | -3.4% | 154.15 | 21.83 |
| 03/18 | 672 | 702 | 669 | 693 | +3.07% | 355,200 | 366億2826万 | -6.55% | 150.55 | 21.32 |
| 03/17 | 651 | 678 | 650 | 672 | +1.03% | 352,000 | 355億3735万 | -10.3% | 146.07 | 20.69 |
| 03/16 | 661 | 677 | 649 | 665 | -0.42% | 288,000 | 351億7371万 | -12.15% | 144.57 | 20.48 |
| 03/13 | 691 | 691 | 666 | 668 | -3.3% | 384,000 | 353億2247万 | -12.59% | 145.19 | 20.56 |
| 03/12 | 697 | 712 | 678 | 691 | -0.45% | 432,000 | 365億2909万 | -10.19% | 150.14 | 21.27 |
| 03/11 | 647 | 703 | 634 | 694 | +5.66% | 1,120,000 | 366億9438万 | -10.37% | 150.82 | 21.36 |
| 03/10 | 706 | 710 | 656 | 657 | -8.05% | 1,084,800 | 347億2742万 | -15.72% | 142.74 | 20.22 |
| 03/09 | 729 | 729 | 713 | 714 | -2.02% | 288,000 | 377億6876万 | -9.38% | 155.24 | 21.99 |
| 03/06 | 720 | 731 | 720 | 729 | +0.13% | 278,400 | 385億4562万 | -8.1% | 158.43 | 22.44 |
| 03/05 | 719 | 734 | 719 | 728 | +0.65% | 281,600 | 384億9604万 | -8.91% | 158.23 | 22.41 |
| 03/04 | 731 | 731 | 719 | 723 | -1.62% | 416,000 | 382億4810万 | -10.28% | 157.21 | 22.27 |
| 03/03 | 753 | 756 | 735 | 735 | -2.45% | 518,400 | 388億7620万 | -9.48% | 159.79 | 22.63 |
| 03/02 | 775 | 775 | 740 | 753 | -1.23% | 588,800 | 398億5141万 | -7.89% | 163.8 | 23.2 |
| 02/27 | 744 | 768 | 731 | 763 | +3.48% | 771,200 | 403億4728万 | -7.31% | 165.84 | 23.49 |
| 02/26 | 756 | 758 | 719 | 737 | -4.49% | 1,494,400 | 389億9191万 | -10.75% | 160.27 | 22.7 |
| 02/25 | 816 | 831 | 770 | 772 | +2.02% | 3,510,400 | 408億2663万 | -7.11% | 167.81 | 23.77 |
| 02/24 | 763 | 775 | 751 | 757 | -1.26% | 601,600 | 400億1670万 | -9.61% | 164.48 | 23.3 |
| 02/23 | 773 | 781 | 763 | 766 | -2% | 672,000 | 405億2910万 | -9.32% | 166.59 | 23.6 |
| 02/20 | 793 | 793 | 782 | 782 | -1.42% | 416,000 | 413億5555万 | -7.8% | 169.98 | 24.08 |
| 02/19 | 794 | 805 | 790 | 793 | +0.36% | 374,400 | 419億5060万 | -7.02% | 172.43 | 24.42 |
| 02/18 | 794 | 810 | 783 | 790 | +0.8% | 851,200 | 418億184万 | -7.24% | 171.82 | 24.34 |
| 02/17 | 759 | 793 | 755 | 784 | +2.28% | 1,075,200 | 414億7126万 | -7.87% | 170.46 | 24.14 |
| 02/16 | 800 | 804 | 764 | 767 | -5.4% | 1,753,600 | 405億4563万 | -9.71% | 166.65 | 23.61 |
| 02/13 | 800 | 843 | 788 | 810 | -8.83% | 3,529,600 | 428億5969万 | -4.67% | 176.17 | 24.95 |
| 02/12 | 891 | 920 | 881 | 889 | +1.57% | 2,694,400 | 470億847万 | +5.05% | 193.22 | 27.37 |
| 02/10 | 873 | 895 | 864 | 875 | -0.28% | 1,315,200 | 462億8120万 | +4.04% | 190.23 | 26.94 |
| 02/09 | 844 | 878 | 834 | 878 | +4.39% | 1,395,200 | 464億1343万 | +4.96% | 190.77 | 27.02 |
| 02/06 | 807 | 841 | 797 | 841 | +3.86% | 1,116,800 | 444億6301万 | +1.16% | 182.76 | 25.89 |
| 02/05 | 778 | 821 | 766 | 809 | +1.93% | 1,456,000 | 428億1011万 | -2.01% | 175.96 | 24.92 |
| 02/04 | 842 | 852 | 790 | 794 | -5.33% | 1,414,400 | 420億18万 | -3.4% | 172.63 | 24.45 |
| 02/03 | 872 | 872 | 822 | 839 | -3.1% | 1,238,400 | 443億6383万 | +2.41% | 182.35 | 25.83 |
| 02/02 | 838 | 868 | 819 | 866 | +0.91% | 1,372,800 | 457億8533万 | +6.08% | 188.19 | 26.66 |
| 01/30 | 884 | 884 | 839 | 858 | -1.26% | 1,212,800 | 453億7210万 | +5.51% | 186.49 | 26.42 |
| 01/29 | 890 | 898 | 860 | 869 | -2.87% | 1,312,000 | 459億5062万 | +7.25% | 188.87 | 26.75 |
| 01/28 | 880 | 903 | 876 | 894 | +1.1% | 1,353,600 | 473億599万 | +10.83% | 194.44 | 27.54 |
| 01/27 | 906 | 917 | 870 | 885 | -0.07% | 2,208,000 | 467億9359万 | +10.45% | 192.33 | 27.24 |
| 01/26 | 852 | 897 | 846 | 885 | +2.16% | 1,593,600 | 468億2665万 | +11.64% | 192.47 | 27.26 |
| 01/23 | 859 | 884 | 828 | 867 | +3.86% | 3,417,600 | 458億3491万 | +10.39% | 188.39 | 26.68 |
| 01/22 | 885 | 891 | 816 | 834 | -4.06% | 3,808,000 | 441億3243万 | +7.38% | 181.4 | 25.69 |
| 01/21 | 966 | 1,030 | 855 | 870 | -6.45% | 11,427,200 | 460億20万 | +13.09% | 189.07 | 26.78 |
| 01/20 | 941 | 991 | 903 | 930 | -2.14% | 6,812,800 | 491億7377万 | +22.33% | 202.12 | 28.63 |
| 01/19 | 844 | 952 | 832 | 950 | +13.39% | 9,948,800 | 502億4816万 | +26.84% | 206.53 | 29.25 |
| 01/16 | 902 | 914 | 794 | 838 | -7.55% | 6,617,600 | 443億1424万 | +13.83% | 182.14 | 25.8 |
| 01/15 | 777 | 918 | 774 | 906 | +19% | 5,638,400 | 479億3410万 | +23.8% | 197.02 | 27.91 |
| 01/14 | 766 | 787 | 758 | 762 | -0.53% | 838,400 | 402億8117万 | +4.75% | 165.57 | 23.45 |
| 01/13 | 737 | 766 | 735 | 766 | +1.79% | 662,400 | 404億9605万 | +5.6% | 166.45 | 23.58 |
| 01/09 | 806 | 838 | 745 | 752 | -2.94% | 3,820,800 | 397億8530万 | +3.61% | 163.53 | 23.16 |
| 01/08 | 742 | 775 | 735 | 775 | +5.98% | 1,612,800 | 409億9192万 | +6.31% | 168.49 | 23.87 |
| 01/07 | 742 | 752 | 725 | 731 | -1.35% | 496,000 | 386億7786万 | -0.1% | 158.98 | 22.52 |
| 01/06 | 725 | 764 | 723 | 741 | -1.17% | 841,600 | 392億678万 | +0.58% | 161.15 | 22.83 |
| 01/05 | 769 | 780 | 741 | 750 | -0.79% | 896,000 | 396億6960万 | +1.63% | 163.05 | 23.1 |
| 2014 |
| 12/30 | 741 | 792 | 736 | 756 | +3.33% | 2,956,800 | 399億8365万 | +2.15% | 164.34 | 23.28 |
| 12/29 | 706 | 740 | 706 | 732 | +4.98% | 828,800 | 386億9438万 | -0.74% | 159.04 | 22.53 |
| 12/26 | 713 | 729 | 687 | 697 | -2.96% | 976,000 | 368億5967万 | -5.06% | 151.5 | 21.46 |
| 12/25 | 748 | 748 | 709 | 718 | -5.94% | 1,756,800 | 379億8364万 | -2.3% | 156.12 | 22.11 |
| 12/24 | 792 | 804 | 752 | 763 | -3.06% | 1,430,400 | 403億8034万 | +3.45% | 165.97 | 23.51 |
| 12/22 | 813 | 833 | 766 | 788 | -1.18% | 1,907,200 | 416億5308万 | +6.28% | 171.21 | 24.25 |
| 12/19 | 784 | 850 | 784 | 797 | +1.72% | 4,707,200 | 421億4895万 | +6.68% | 173.24 | 24.54 |
| 12/18 | 750 | 800 | 738 | 783 | +5.87% | 3,216,000 | 414億3820万 | +4.6% | 170.32 | 24.13 |
| 12/17 | 698 | 753 | 689 | 740 | +6.05% | 1,830,400 | 391億4067万 | -1.99% | 160.88 | 22.79 |
| 12/16 | 688 | 712 | 673 | 698 | +1.32% | 1,062,400 | 369億925万 | -9.14% | 151.71 | 21.49 |
| 12/15 | 661 | 709 | 648 | 689 | +4.26% | 1,385,600 | 364億2991万 | -11.59% | 149.74 | 21.21 |
| 12/12 | 731 | 741 | 651 | 661 | +5.17% | 3,465,600 | 349億4230万 | -16.48% | 143.62 | 20.34 |
| 12/11 | 647 | 647 | 625 | 628 | -4.51% | 1,040,000 | 332億2329万 | -21.68% | 136.56 | 19.34 |
| 12/10 | 642 | 676 | 641 | 658 | +3.03% | 2,332,800 | 347億9354万 | -19.29% | 143.01 | 20.26 |
| 12/09 | 632 | 681 | 613 | 638 | -0.73% | 2,585,600 | 337億6874万 | -22.05% | 138.8 | 19.66 |
| 12/08 | 725 | 727 | 594 | 643 | -13.13% | 3,721,600 | 340億1668万 | -21.95% | 139.82 | 19.8 |
| 12/05 | 752 | 765 | 735 | 740 | -3.11% | 902,400 | 391億5720万 | -10.59% | 160.95 | 22.8 |
| 12/04 | 727 | 773 | 707 | 764 | +5.16% | 2,563,200 | 404億1340万 | -7.83% | 166.11 | 23.53 |
| 12/03 | 754 | 768 | 698 | 727 | -5.6% | 2,777,600 | 384億2992万 | -12.57% | 157.96 | 22.37 |
| 12/02 | 844 | 847 | 768 | 770 | -9.21% | 3,552,000 | 407億1092万 | -7.04% | 167.33 | 23.7 |
| 12/01 | 853 | 875 | 831 | 848 | +1.12% | 4,307,200 | 448億4317万 | +2.89% | 184.32 | 26.11 |
| 11/28 | 853 | 869 | 809 | 838 | -1.87% | 6,304,000 | 443億4730万 | +3.26% | 182.28 | 25.82 |
| 11/27 | 792 | 869 | 766 | 854 | +10.02% | 5,577,600 | 451億9028万 | - | 185.74 | 26.31 |
| 11/26 | 800 | 841 | 755 | 777 | -1.86% | 6,518,400 | 402億1972万 | - | 150.97 | 21.38 |
| 11/25 | 700 | 803 | 691 | 791 | +15.51% | 8,969,600 | 409億8042万 | - | 153.83 | 21.79 |
| 11/21 | 672 | 720 | 659 | 685 | +3.06% | 5,123,200 | 354億7752万 | - | 133.17 | 18.86 |
| 11/20 | 700 | 732 | 650 | 665 | -5.3% | 4,854,400 | 344億2549万 | - | 129.22 | 18.3 |
| 11/19 | 789 | 825 | 687 | 702 | -12.61% | 6,320,000 | 363億5151万 | - | 136.45 | 19.33 |
| 11/18 | 848 | 859 | 790 | 803 | -5.34% | 4,102,400 | 415億9545万 | - | 156.14 | 22.12 |
| 11/17 | 825 | 878 | 817 | 848 | -7.65% | 3,801,600 | 439億4227万 | - | 164.95 | 23.36 |
| 11/14 | 876 | 925 | 849 | 919 | +8.81% | 6,140,800 | 475億8390万 | - | 178.62 | 25.3 |
| 11/13 | 920 | 931 | 838 | 844 | -11.12% | 7,372,800 | 437億3187万 | - | 164.16 | 23.25 |
| 11/12 | 1,058 | 1,058 | 938 | 950 | -9.52% | 7,257,600 | 492億240万 | - | 184.69 | 26.16 |
| 11/11 | 1,044 | 1,084 | 1,006 | 1,050 | +5.66% | 10,326,400 | 543億8160万 | - | 204.13 | 28.91 |
| 11/10 | 1,000 | 1,036 | 972 | 994 | +0.95% | 6,716,800 | 514億6830万 | - | 193.2 | 27.37 |
| 11/07 | 975 | 1,073 | 945 | 984 | +5% | 16,681,600 | 509億8275万 | - | 191.38 | 27.11 |
| 11/06 | 969 | 1,031 | 903 | 938 | +0.3% | 24,003,200 | 485億5500万 | - | 182.26 | 25.82 |
| 11/05 | 778 | 935 | 766 | 935 | +20.07% | 22,032,000 | 484億933万 | - | 181.72 | 25.74 |
| 11/04 | 786 | 799 | 750 | 778 | +2.59% | 5,875,200 | 403億1683万 | - | 151.34 | 21.44 |
| 10/31 | 769 | 847 | 688 | 759 | +2.1% | 22,108,800 | 392億9718万 | - | 147.51 | 20.89 |
| 10/30 | 781 | 806 | 729 | 743 | -1.16% | 15,593,600 | 384億8793万 | - | 144.47 | 20.46 |
| 10/29 | 844 | 903 | 742 | 752 | -7.46% | 52,809,600 | 389億4111万 | - | 146.17 | 20.7 |
| 10/28 | 664 | 813 | 552 | 813 | +23.81% | 42,102,400 | 420億8100万 | - | 157.96 | 22.37 |
| 10/27 | 763 | 797 | 631 | 656 | -1.87% | 33,168,000 | 339億8850万 | - | 127.58 | 18.07 |
| 10/24 | 578 | 669 | 572 | 669 | +22.99% | 15,747,200 | 346億3590万 | - | 130.01 | 18.42 |
| 10/23 | 450 | 544 | 410 | 544 | 0% | 19,206,400 | 281億6190万 | - | 105.71 | 14.97 |
