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 | 3/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 500 | 501 | 498 | 500 | +0.81% | 5,400 | 88億760万 | -2.34% | 8.97 | 1.46 |
| 03/30 | 500 | 500 | 495 | 496 | -1.29% | 12,000 | 87億3713万 | -2.94% | 8.9 | 1.44 |
| 03/27 | 507 | 507 | 501 | 503 | -2.43% | 12,200 | 88億5163万 | -1.66% | 9.02 | 1.46 |
| 03/26 | 519 | 519 | 512 | 515 | -0.68% | 12,800 | 90億7182万 | +0.98% | 9.24 | 1.5 |
| 03/25 | 525 | 525 | 519 | 519 | -0.48% | 15,400 | 91億3348万 | +1.87% | 9.3 | 1.51 |
| 03/24 | 522 | 525 | 520 | 521 | +0.19% | 15,200 | 91億7751万 | +2.56% | 9.35 | 1.52 |
| 03/23 | 522 | 528 | 520 | 520 | +0.68% | 22,400 | 91億2288万 | +2.56% | 9.29 | 1.51 |
| 03/20 | 513 | 517 | 510 | 517 | +1.08% | 13,600 | 90億6147万 | +2.08% | 9.23 | 1.5 |
| 03/19 | 511 | 523 | 511 | 511 | +0.49% | 8,600 | 89億6498万 | +1.19% | 9.13 | 1.48 |
| 03/18 | 515 | 523 | 507 | 509 | -1.26% | 15,600 | 89億2112万 | +0.89% | 9.09 | 1.47 |
| 03/17 | 519 | 525 | 514 | 515 | +0.19% | 24,200 | 90億3516万 | +2.18% | 9.2 | 1.49 |
| 03/16 | 510 | 518 | 510 | 514 | +0.29% | 7,400 | 90億1761万 | +2.19% | 9.18 | 1.49 |
| 03/13 | 528 | 530 | 506 | 513 | -1.91% | 38,600 | 89億9130万 | +2.09% | 9.16 | 1.49 |
| 03/12 | 523 | 530 | 520 | 523 | +1.36% | 17,200 | 91億6674万 | +4.5% | 9.34 | 1.52 |
| 03/11 | 513 | 523 | 511 | 516 | -1.53% | 10,200 | 90億4393万 | +3.51% | 9.21 | 1.5 |
| 03/10 | 528 | 530 | 521 | 524 | -0.76% | 23,000 | 91億8428万 | +5.33% | 9.35 | 1.52 |
| 03/09 | 525 | 529 | 521 | 528 | +0.48% | 26,200 | 92億5446万 | +6.57% | 9.43 | 1.53 |
| 03/06 | 532 | 532 | 516 | 525 | +0.96% | 16,600 | 92億1060万 | +6.28% | 9.38 | 1.52 |
| 03/05 | 523 | 543 | 516 | 520 | -0.19% | 66,600 | 91億2288万 | +5.69% | 9.29 | 1.51 |
| 03/04 | 516 | 521 | 503 | 521 | +1.66% | 16,400 | 91億4042万 | +6.33% | 9.31 | 1.51 |
| 03/03 | 523 | 526 | 504 | 513 | -0.68% | 54,200 | 89億9130万 | +4.81% | 9.16 | 1.49 |
| 03/02 | 499 | 523 | 498 | 516 | +5.31% | 96,200 | 90億5270万 | +5.95% | 9.22 | 1.5 |
| 02/27 | 497 | 497 | 487 | 490 | +0.1% | 16,000 | 85億9656万 | +0.82% | 8.76 | 1.42 |
| 02/26 | 489 | 509 | 483 | 490 | +1.03% | 40,200 | 85億8778万 | +0.93% | 8.75 | 1.42 |
| 02/25 | 485 | 486 | 482 | 485 | -0.82% | 18,000 | 85億6万 | -0.1% | 8.66 | 1.41 |
| 02/24 | 484 | 489 | 482 | 489 | +0.72% | 20,600 | 85億7024万 | +0.72% | 8.73 | 1.42 |
| 02/23 | 488 | 492 | 485 | 485 | -0.41% | 27,600 | 85億884万 | +0.21% | 8.67 | 1.41 |
| 02/20 | 490 | 490 | 484 | 487 | -0.92% | 11,600 | 85億4334万 | +0.83% | 8.7 | 1.41 |
| 02/19 | 490 | 493 | 489 | 492 | -0.2% | 3,800 | 86億2228万 | +1.97% | 8.78 | 1.43 |
| 02/18 | 496 | 498 | 491 | 493 | +0.51% | 10,800 | 86億3982万 | +2.18% | 8.8 | 1.43 |
| 02/17 | 484 | 490 | 484 | 490 | +1.14% | 3,600 | 85億9597万 | +1.87% | 8.76 | 1.42 |
| 02/16 | 481 | 485 | 479 | 485 | -0.1% | 21,400 | 84億9948万 | +0.73% | 8.66 | 1.41 |
| 02/13 | 492 | 493 | 480 | 485 | -4.24% | 61,000 | 85億825万 | +0.83% | 8.67 | 1.41 |
| 02/12 | 507 | 510 | 497 | 507 | +0.5% | 42,800 | 88億8542万 | +5.3% | 9.05 | 1.47 |
| 02/10 | 488 | 507 | 487 | 504 | +3.92% | 29,600 | 88億4157万 | +5% | 9.01 | 1.46 |
| 02/09 | 478 | 485 | 476 | 485 | +1.15% | 11,200 | 85億825万 | +1.04% | 8.67 | 1.41 |
| 02/06 | 475 | 483 | 474 | 480 | +0.74% | 10,400 | 84億1177万 | -0.1% | 8.57 | 1.39 |
| 02/05 | 480 | 480 | 473 | 476 | -0.83% | 9,200 | 83億5037万 | -0.83% | 8.5 | 1.38 |
| 02/04 | 481 | 483 | 476 | 480 | -0.1% | 5,400 | 84億2054万 | -0.21% | 8.58 | 1.39 |
| 02/03 | 485 | 485 | 480 | 481 | -1.03% | 13,200 | 84億2931万 | +0.1% | 8.59 | 1.39 |
| 02/02 | 478 | 486 | 473 | 486 | +0.62% | 10,400 | 85億1702万 | +1.15% | 8.67 | 1.41 |
| 01/30 | 486 | 486 | 478 | 483 | +0.52% | 6,200 | 84億6440万 | +0.52% | 8.62 | 1.4 |
| 01/29 | 487 | 487 | 480 | 480 | -1.03% | 11,200 | 84億2054万 | 0% | 8.58 | 1.39 |
| 01/28 | 483 | 490 | 481 | 485 | +0.52% | 13,800 | 85億825万 | +1.25% | 8.67 | 1.41 |
| 01/27 | 473 | 483 | 473 | 483 | +1.37% | 11,800 | 84億6440万 | +0.73% | 8.62 | 1.4 |
| 01/26 | 481 | 481 | 473 | 476 | -0.83% | 12,000 | 83億5037万 | -0.63% | 8.5 | 1.38 |
| 01/23 | 473 | 480 | 469 | 480 | +1.59% | 16,200 | 84億2054万 | 0% | 8.58 | 1.39 |
| 01/22 | 475 | 476 | 466 | 473 | -0.53% | 10,000 | 82億8897万 | -1.56% | 8.44 | 1.37 |
| 01/21 | 478 | 478 | 471 | 475 | -0.63% | 13,200 | 83億3283万 | -1.25% | 8.49 | 1.38 |
| 01/20 | 476 | 483 | 476 | 478 | +1.7% | 8,800 | 83億8545万 | -0.62% | 8.54 | 1.39 |
| 01/19 | 473 | 473 | 468 | 470 | +0.53% | 11,800 | 82億4511万 | -2.49% | 8.4 | 1.36 |
| 01/16 | 470 | 471 | 466 | 468 | -0.85% | 28,400 | 82億125万 | -3.21% | 8.35 | 1.36 |
| 01/15 | 473 | 475 | 470 | 472 | -0.84% | 8,600 | 82億7143万 | -2.78% | 8.42 | 1.37 |
| 01/14 | 484 | 484 | 473 | 476 | -0.52% | 11,400 | 83億4160万 | -2.16% | 8.5 | 1.38 |
| 01/13 | 481 | 481 | 476 | 478 | -1.04% | 14,000 | 83億8545万 | -1.85% | 8.54 | 1.39 |
| 01/09 | 495 | 495 | 483 | 483 | -0.62% | 9,600 | 84億7317万 | -1.02% | 8.63 | 1.4 |
| 01/08 | 485 | 486 | 481 | 486 | +0.31% | 8,400 | 85億2580万 | -0.61% | 8.68 | 1.41 |
| 01/07 | 481 | 486 | 481 | 485 | +0.83% | 3,200 | 84億9948万 | -0.92% | 8.66 | 1.41 |
| 01/06 | 491 | 491 | 480 | 481 | -2.63% | 10,200 | 84億2931万 | -2.14% | 8.59 | 1.39 |
| 01/05 | 491 | 495 | 490 | 494 | +0.71% | 8,400 | 86億5737万 | +0.3% | 8.82 | 1.43 |
| 2014 |
| 12/30 | 494 | 494 | 485 | 490 | -0.51% | 9,400 | 85億9597万 | -0.41% | 8.76 | 1.42 |
| 12/29 | 490 | 496 | 486 | 493 | +1.76% | 40,400 | 86億3982万 | -0.1% | 8.8 | 1.43 |
| 12/26 | 470 | 488 | 470 | 484 | +3.31% | 17,200 | 84億9071万 | -1.83% | 8.65 | 1.4 |
| 12/25 | 477 | 477 | 468 | 469 | -1.26% | 39,600 | 82億1880万 | -4.97% | 8.37 | 1.36 |
| 12/24 | 478 | 484 | 473 | 475 | -0.73% | 30,400 | 83億2405万 | -3.95% | 8.48 | 1.38 |
| 12/22 | 475 | 485 | 475 | 478 | -1.34% | 37,000 | 83億7016万 | -3.43% | 8.53 | 1.38 |
| 12/19 | 489 | 489 | 481 | 485 | +2% | 16,200 | 84億8398万 | -2.12% | 8.64 | 1.4 |
| 12/18 | 476 | 481 | 475 | 475 | +0.21% | 27,800 | 83億1763万 | -4.23% | 8.47 | 1.37 |
| 12/17 | 484 | 487 | 474 | 474 | -2.17% | 37,600 | 83億11万 | -4.63% | 8.45 | 1.37 |
| 12/16 | 489 | 492 | 484 | 485 | -2.12% | 20,200 | 84億8398万 | -2.91% | 8.64 | 1.4 |
| 12/15 | 488 | 500 | 485 | 495 | +1.12% | 15,000 | 86億6784万 | -0.8% | 8.83 | 1.43 |
| 12/12 | 490 | 490 | 485 | 490 | +0.1% | 7,400 | 85億7153万 | -1.9% | 8.73 | 1.42 |
| 12/11 | 482 | 490 | 476 | 489 | +0.51% | 31,200 | 85億6278万 | -2% | 8.72 | 1.42 |
| 12/10 | 491 | 493 | 486 | 487 | -2.41% | 29,800 | 85億1900万 | -2.7% | 8.68 | 1.41 |
| 12/09 | 504 | 504 | 497 | 499 | -0.8% | 15,800 | 87億2913万 | -0.3% | 8.89 | 1.44 |
| 12/08 | 500 | 505 | 500 | 503 | +0.8% | 11,400 | 87億9917万 | +0.5% | 8.96 | 1.45 |
| 12/05 | 506 | 506 | 495 | 499 | -1.09% | 30,600 | 87億2913万 | -0.3% | 8.89 | 1.44 |
| 12/04 | 497 | 505 | 497 | 504 | +1.31% | 53,000 | 88億2544万 | +0.6% | 8.99 | 1.46 |
| 12/03 | 498 | 505 | 497 | 498 | 0% | 21,200 | 87億1162万 | -0.9% | 8.87 | 1.44 |
| 12/02 | 505 | 505 | 497 | 498 | -1.49% | 15,200 | 87億1162万 | -0.7% | 8.87 | 1.44 |
| 12/01 | 506 | 507 | 500 | 505 | -0.69% | 45,800 | 88億4295万 | +1% | 9.01 | 1.46 |
| 11/28 | 513 | 515 | 500 | 509 | -0.68% | 33,000 | 89億424万 | +2.11% | 9.07 | 1.47 |
| 11/27 | 521 | 521 | 506 | 512 | -0.68% | 23,600 | 89億6552万 | +3.23% | 9.13 | 1.48 |
| 11/26 | 505 | 518 | 504 | 516 | +2.89% | 40,800 | 90億2681万 | +4.35% | 9.19 | 1.49 |
| 11/25 | 504 | 508 | 500 | 501 | +0.91% | 21,800 | 87億7291万 | +1.83% | 8.94 | 1.45 |
| 11/21 | 508 | 508 | 495 | 497 | -2.17% | 24,200 | 86億9411万 | +1.33% | 8.86 | 1.44 |
| 11/20 | 493 | 519 | 491 | 508 | +3.57% | 70,600 | 88億8673万 | +4.21% | 9.05 | 1.47 |
| 11/19 | 497 | 497 | 489 | 490 | -0.71% | 19,000 | 85億8029万 | +1.03% | 8.74 | 1.42 |
| 11/18 | 488 | 494 | 488 | 494 | +0.71% | 23,600 | 86億4157万 | +1.96% | 8.8 | 1.43 |
| 11/17 | 490 | 491 | 488 | 490 | +0.2% | 29,600 | 85億8029万 | +1.45% | 8.74 | 1.42 |
| 11/14 | 497 | 500 | 488 | 489 | -1.51% | 50,200 | 85億6278万 | +1.24% | 8.72 | 1.42 |
| 11/13 | 509 | 509 | 489 | 497 | -1% | 53,600 | 86億9411万 | +2.58% | 8.86 | 1.44 |
| 11/12 | 534 | 534 | 501 | 502 | -4.48% | 63,200 | 87億8166万 | +3.4% | 8.94 | 1.45 |
| 11/11 | 498 | 537 | 498 | 525 | +7.03% | 238,000 | 91億9317万 | +8.02% | 9.36 | 1.52 |
| 11/10 | 495 | 499 | 489 | 491 | +0.72% | 108,800 | 85億8904万 | +0.51% | 8.75 | 1.42 |
| 11/07 | 488 | 490 | 483 | 487 | +1.35% | 43,800 | 85億2775万 | -1.02% | 8.69 | 1.41 |
| 11/06 | 500 | 510 | 481 | 481 | -8.3% | 171,400 | 84億1393万 | -3.51% | 8.57 | 1.39 |
| 11/05 | 492 | 524 | 492 | 524 | +7.82% | 48,400 | 91億7565万 | +4.59% | 9.35 | 1.52 |
| 11/04 | 500 | 500 | 486 | 486 | -1.42% | 53,000 | 85億1024万 | -3.19% | 8.67 | 1.41 |
| 10/31 | 496 | 505 | 491 | 493 | -2.67% | 59,800 | 86億3282万 | -2.76% | 8.79 | 1.43 |
