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 |
|---|
| 2020 | 7/1, 株式分割 1→2 |
| 2017 | 3/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 169 | 170 | 167 | 168 | +0.3% | 177,200 | 83億671万 | +0.45% | 13.96 | 1.27 |
| 03/30 | 168 | 171 | 167 | 167 | -0.45% | 121,200 | 82億8195万 | +0.15% | 13.92 | 1.26 |
| 03/27 | 172 | 173 | 165 | 168 | -3.03% | 270,000 | 83億1909万 | +1.2% | 13.98 | 1.27 |
| 03/26 | 175 | 176 | 173 | 173 | -1.7% | 272,800 | 85億7906万 | +4.37% | 14.42 | 1.31 |
| 03/25 | 178 | 178 | 176 | 176 | -0.7% | 160,000 | 87億2761万 | +6.82% | 14.67 | 1.33 |
| 03/24 | 179 | 179 | 175 | 178 | -0.42% | 339,600 | 87億8951万 | +8.23% | 14.77 | 1.34 |
| 03/23 | 177 | 185 | 177 | 178 | +0.85% | 533,600 | 88億2665万 | +9.36% | 14.83 | 1.34 |
| 03/20 | 177 | 180 | 177 | 177 | +0.14% | 170,000 | 87億5237万 | +9.1% | 14.71 | 1.33 |
| 03/19 | 175 | 178 | 173 | 177 | +1.15% | 180,400 | 87億3999万 | +9.63% | 14.69 | 1.33 |
| 03/18 | 176 | 176 | 172 | 175 | -1.55% | 246,000 | 86億4096万 | +9.06% | 14.52 | 1.32 |
| 03/17 | 177 | 181 | 176 | 177 | -0.42% | 253,600 | 87億7713万 | +11.48% | 14.75 | 1.34 |
| 03/16 | 173 | 179 | 173 | 178 | +3.79% | 500,800 | 88億1427万 | +12.66% | 14.81 | 1.34 |
| 03/13 | 170 | 179 | 168 | 172 | +0.88% | 693,600 | 84億9240万 | +9.24% | 14.27 | 1.29 |
| 03/12 | 169 | 173 | 168 | 170 | +2.26% | 395,200 | 84億1812万 | +8.97% | 14.15 | 1.28 |
| 03/11 | 162 | 168 | 162 | 166 | +3.26% | 377,600 | 82億3243万 | +7.26% | 13.84 | 1.25 |
| 03/10 | 162 | 163 | 160 | 161 | +0.16% | 156,000 | 79億7246万 | +4.55% | 13.4 | 1.21 |
| 03/09 | 159 | 167 | 158 | 161 | +1.58% | 494,800 | 79億6008万 | +4.38% | 13.38 | 1.21 |
| 03/06 | 158 | 160 | 158 | 158 | -0.63% | 174,400 | 78億3628万 | +2.76% | 13.17 | 1.19 |
| 03/05 | 159 | 160 | 159 | 159 | +0.47% | 92,800 | 78億8580万 | +4.08% | 13.25 | 1.2 |
| 03/04 | 159 | 159 | 157 | 159 | 0% | 150,800 | 78億4866万 | +3.59% | 13.19 | 1.2 |
| 03/03 | 158 | 159 | 158 | 159 | +0.63% | 92,800 | 78億4866万 | +3.59% | 13.19 | 1.2 |
| 03/02 | 157 | 160 | 157 | 158 | +0.32% | 116,400 | 77億9914万 | +2.94% | 13.11 | 1.19 |
| 02/27 | 158 | 160 | 157 | 157 | +0.32% | 118,800 | 77億7438万 | +3.29% | 13.07 | 1.18 |
| 02/26 | 156 | 157 | 156 | 157 | +0.64% | 71,200 | 77億4962万 | +2.96% | 13.02 | 1.18 |
| 02/25 | 156 | 163 | 154 | 156 | +0.32% | 275,600 | 77億11万 | +2.3% | 12.94 | 1.17 |
| 02/24 | 156 | 156 | 155 | 155 | +0.16% | 67,200 | 76億7535万 | +1.97% | 12.9 | 1.17 |
| 02/23 | 155 | 156 | 155 | 155 | +0.16% | 124,400 | 76億6297万 | +1.81% | 12.88 | 1.17 |
| 02/20 | 155 | 155 | 153 | 155 | +0.49% | 115,600 | 76億5059万 | +1.64% | 12.86 | 1.17 |
| 02/19 | 151 | 154 | 151 | 154 | +0.65% | 207,200 | 76億1345万 | +1.15% | 12.8 | 1.16 |
| 02/18 | 153 | 153 | 152 | 153 | +0.66% | 105,600 | 75億6393万 | +0.49% | 12.71 | 1.15 |
| 02/17 | 151 | 153 | 150 | 152 | +1.17% | 104,400 | 75億1441万 | -0.16% | 12.63 | 1.14 |
| 02/16 | 152 | 153 | 149 | 150 | -0.66% | 330,000 | 74億2776万 | -1.32% | 12.48 | 1.13 |
| 02/13 | 152 | 153 | 151 | 151 | -1.63% | 296,800 | 74億7727万 | -0.66% | 12.57 | 1.14 |
| 02/12 | 150 | 174 | 150 | 154 | +3.19% | 2,267,200 | 76億107万 | +0.99% | 12.77 | 1.16 |
| 02/10 | 149 | 150 | 149 | 149 | -0.5% | 80,400 | 73億6586万 | -2.14% | 12.38 | 1.12 |
| 02/09 | 149 | 150 | 149 | 150 | +0.5% | 65,200 | 74億300万 | -2.29% | 12.44 | 1.13 |
| 02/06 | 150 | 152 | 148 | 149 | -1.33% | 244,000 | 73億6586万 | -2.78% | 12.38 | 1.12 |
| 02/05 | 151 | 152 | 150 | 151 | 0% | 74,800 | 74億6489万 | -2.11% | 12.55 | 1.14 |
| 02/04 | 150 | 152 | 150 | 151 | +0.67% | 122,000 | 74億6489万 | -2.11% | 12.55 | 1.14 |
| 02/03 | 153 | 153 | 149 | 150 | -0.66% | 205,600 | 74億1538万 | -2.76% | 12.46 | 1.13 |
| 02/02 | 150 | 155 | 149 | 151 | -0.82% | 406,000 | 74億6489万 | -2.11% | 12.55 | 1.14 |
| 01/30 | 152 | 153 | 151 | 152 | +0.33% | 104,400 | 75億2679万 | -1.94% | 12.65 | 1.15 |
| 01/29 | 154 | 154 | 152 | 152 | -1.46% | 164,800 | 75億203万 | -2.26% | 12.61 | 1.14 |
| 01/28 | 153 | 159 | 153 | 154 | -0.16% | 187,600 | 76億1345万 | -0.81% | 12.8 | 1.16 |
| 01/27 | 153 | 154 | 152 | 154 | +0.49% | 131,600 | 76億2583万 | -0.65% | 12.82 | 1.16 |
| 01/26 | 151 | 154 | 151 | 153 | +0.66% | 127,600 | 75億8869万 | -1.13% | 12.75 | 1.16 |
| 01/23 | 151 | 153 | 151 | 152 | +0.66% | 70,800 | 75億3917万 | -1.77% | 12.67 | 1.15 |
| 01/22 | 152 | 153 | 150 | 151 | -0.98% | 144,400 | 74億8965万 | -2.42% | 12.59 | 1.14 |
| 01/21 | 156 | 156 | 153 | 153 | -1.29% | 50,800 | 75億6393万 | -1.45% | 12.71 | 1.15 |
| 01/20 | 152 | 155 | 152 | 155 | +1.98% | 86,000 | 76億6297万 | -0.8% | 12.88 | 1.17 |
| 01/19 | 152 | 152 | 151 | 152 | +0.33% | 108,800 | 75億1441万 | -2.72% | 12.63 | 1.14 |
| 01/16 | 153 | 153 | 150 | 151 | -1.47% | 182,000 | 74億8965万 | -3.04% | 12.59 | 1.14 |
| 01/15 | 152 | 154 | 152 | 154 | +0.99% | 52,800 | 76億107万 | -2.23% | 12.77 | 1.16 |
| 01/14 | 153 | 154 | 152 | 152 | -0.98% | 73,200 | 75億2679万 | -3.18% | 12.65 | 1.15 |
| 01/13 | 154 | 155 | 153 | 154 | -1.13% | 123,200 | 76億107万 | -2.23% | 12.77 | 1.16 |
| 01/09 | 157 | 158 | 155 | 155 | -1.43% | 75,600 | 76億8773万 | -1.11% | 12.92 | 1.17 |
| 01/08 | 157 | 158 | 157 | 158 | +0.96% | 39,200 | 77億9914万 | +0.32% | 13.11 | 1.19 |
| 01/07 | 154 | 158 | 154 | 156 | 0% | 82,400 | 77億2487万 | -0.64% | 12.98 | 1.18 |
| 01/06 | 160 | 160 | 156 | 156 | -2.5% | 110,000 | 77億2487万 | -0.64% | 12.98 | 1.18 |
| 01/05 | 160 | 160 | 159 | 160 | +0.16% | 42,000 | 79億2294万 | +1.27% | 13.32 | 1.21 |
| 2014 |
| 12/30 | 160 | 161 | 159 | 160 | +0.47% | 76,400 | 79億1056万 | +1.75% | 13.29 | 1.21 |
| 12/29 | 159 | 161 | 158 | 159 | +0.47% | 135,600 | 78億7342万 | +1.27% | 13.23 | 1.2 |
| 12/26 | 155 | 158 | 155 | 158 | +2.43% | 80,000 | 78億3628万 | +0.8% | 13.17 | 1.19 |
| 12/25 | 155 | 155 | 154 | 155 | -0.32% | 88,800 | 76億5059万 | -1.59% | 12.86 | 1.17 |
| 12/24 | 155 | 156 | 154 | 155 | 0% | 99,600 | 76億7535万 | -1.9% | 12.9 | 1.17 |
| 12/22 | 156 | 156 | 154 | 155 | -0.32% | 86,000 | 76億7535万 | -1.9% | 12.9 | 1.17 |
| 12/19 | 158 | 158 | 155 | 156 | +0.48% | 122,000 | 77億11万 | -1.58% | 12.94 | 1.17 |
| 12/18 | 154 | 156 | 153 | 155 | +1.98% | 90,400 | 76億6297万 | -2.06% | 12.88 | 1.17 |
| 12/17 | 153 | 154 | 152 | 152 | -0.33% | 161,200 | 75億1441万 | -3.96% | 12.63 | 1.14 |
| 12/16 | 154 | 155 | 152 | 152 | -2.09% | 133,200 | 75億3917万 | -3.64% | 12.67 | 1.15 |
| 12/15 | 159 | 159 | 155 | 156 | -2.81% | 113,200 | 77億11万 | -1.58% | 12.94 | 1.17 |
| 12/12 | 160 | 162 | 160 | 160 | 0% | 102,000 | 79億2294万 | +0.63% | 13.32 | 1.21 |
| 12/11 | 159 | 163 | 158 | 160 | +0.16% | 86,800 | 79億2294万 | +0.63% | 13.32 | 1.21 |
| 12/10 | 161 | 163 | 159 | 160 | -2.14% | 124,000 | 79億1056万 | +0.47% | 13.29 | 1.21 |
| 12/09 | 161 | 164 | 160 | 163 | +2.67% | 241,200 | 80億8387万 | +2.67% | 13.59 | 1.23 |
| 12/08 | 160 | 160 | 159 | 159 | -0.47% | 97,600 | 78億7342万 | 0% | 13.23 | 1.2 |
| 12/05 | 159 | 160 | 158 | 160 | +0.31% | 27,600 | 79億1056万 | +0.47% | 13.29 | 1.21 |
| 12/04 | 158 | 160 | 158 | 159 | +0.95% | 158,800 | 78億8580万 | +0.16% | 13.25 | 1.2 |
| 12/03 | 159 | 159 | 158 | 158 | -0.94% | 37,600 | 78億1152万 | -1.41% | 13.13 | 1.19 |
| 12/02 | 157 | 160 | 157 | 159 | +1.27% | 63,600 | 78億8580万 | -0.47% | 13.25 | 1.2 |
| 12/01 | 157 | 158 | 156 | 157 | +0.64% | 76,800 | 77億8676万 | -1.72% | 13.09 | 1.19 |
| 11/28 | 156 | 158 | 155 | 156 | -0.32% | 115,600 | 77億3725万 | -2.34% | 13 | 1.18 |
| 11/27 | 159 | 159 | 156 | 157 | -1.26% | 96,800 | 77億6200万 | -2.03% | 13.05 | 1.18 |
| 11/26 | 159 | 160 | 158 | 159 | -0.16% | 48,000 | 78億6104万 | -0.78% | 13.21 | 1.2 |
| 11/25 | 159 | 161 | 159 | 159 | +0.16% | 46,400 | 78億7342万 | 0% | 13.23 | 1.2 |
| 11/21 | 159 | 159 | 157 | 159 | +0.47% | 52,400 | 78億6104万 | -0.16% | 13.21 | 1.2 |
| 11/20 | 162 | 162 | 158 | 158 | -1.25% | 83,600 | 78億2390万 | 0% | 13.15 | 1.19 |
| 11/19 | 161 | 161 | 158 | 160 | +0.31% | 93,600 | 79億2294万 | +1.27% | 13.32 | 1.21 |
| 11/18 | 155 | 161 | 155 | 160 | +2.74% | 122,400 | 78億9818万 | +0.95% | 13.27 | 1.2 |
| 11/17 | 155 | 156 | 155 | 155 | +0.65% | 91,200 | 76億8773万 | -1.74% | 12.92 | 1.17 |
| 11/14 | 155 | 155 | 154 | 154 | -0.48% | 134,000 | 76億3821万 | -2.37% | 12.84 | 1.16 |
| 11/13 | 155 | 156 | 153 | 155 | -0.48% | 170,000 | 76億7535万 | -1.9% | 12.9 | 1.17 |
| 11/12 | 160 | 161 | 156 | 156 | -2.35% | 236,000 | 77億1249万 | -1.42% | 12.96 | 1.18 |
| 11/11 | 162 | 162 | 159 | 160 | -0.31% | 101,200 | 78億9818万 | +0.31% | 13.27 | 1.2 |
| 11/10 | 160 | 162 | 160 | 160 | -0.47% | 84,800 | 79億2294万 | +0.63% | 13.32 | 1.21 |
| 11/07 | 161 | 163 | 160 | 161 | -0.16% | 159,600 | 79億6008万 | +1.1% | 13.38 | 1.21 |
| 11/06 | 164 | 164 | 160 | 161 | -1.68% | 108,800 | 79億7246万 | +1.26% | 13.4 | 1.21 |
| 11/05 | 162 | 164 | 161 | 164 | +0.77% | 135,200 | 81億863万 | +2.99% | 13.63 | 1.24 |
| 11/04 | 163 | 164 | 160 | 163 | -1.52% | 408,800 | 80億4674万 | +1.56% | 13.52 | 1.23 |
| 10/31 | 167 | 168 | 164 | 165 | -0.9% | 211,200 | 81億7053万 | +3.13% | 13.73 | 1.24 |
