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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,472 | 1,565 | 1,472 | 1,565 | +7.19% | 27,900 | 276億811万 | +9.52% | 21.55 | 3.3 |
| 03/30 | 1,484 | 1,501 | 1,445 | 1,460 | -4.2% | 18,200 | 257億5581万 | +2.96% | 20.11 | 3.08 |
| 03/27 | 1,430 | 1,570 | 1,430 | 1,524 | +5.8% | 32,700 | 268億8483万 | +8.01% | 20.99 | 3.21 |
| 03/26 | 1,446 | 1,450 | 1,440 | 1,441 | -1.37% | 91,400 | 253億5477万 | +2.53% | 19.79 | 3.03 |
| 03/25 | 1,456 | 1,470 | 1,441 | 1,461 | +0.31% | 22,000 | 257億679万 | +4.25% | 20.07 | 3.07 |
| 03/24 | 1,465 | 1,470 | 1,453 | 1,456 | -0.95% | 10,400 | 256億2759万 | +4.45% | 20.01 | 3.06 |
| 03/23 | 1,470 | 1,470 | 1,445 | 1,470 | -0.07% | 30,400 | 258億7401万 | +5.98% | 20.2 | 3.09 |
| 03/20 | 1,510 | 1,513 | 1,463 | 1,471 | -2.58% | 17,200 | 258億9161万 | +6.59% | 20.21 | 3.09 |
| 03/19 | 1,500 | 1,523 | 1,500 | 1,510 | +0.94% | 12,600 | 265億7806万 | +9.9% | 20.75 | 3.18 |
| 03/18 | 1,494 | 1,535 | 1,494 | 1,496 | -0.93% | 25,600 | 263億3164万 | +9.52% | 20.56 | 3.15 |
| 03/17 | 1,453 | 1,510 | 1,436 | 1,510 | +4.5% | 39,200 | 265億7806万 | +11.36% | 20.75 | 3.18 |
| 03/16 | 1,400 | 1,455 | 1,395 | 1,445 | +3.58% | 54,400 | 254億3397万 | +7.43% | 19.86 | 3.04 |
| 03/13 | 1,400 | 1,400 | 1,390 | 1,395 | +1.05% | 18,000 | 245億5390万 | +4.34% | 19.17 | 2.93 |
| 03/12 | 1,394 | 1,400 | 1,378 | 1,381 | -1.04% | 13,600 | 242億9868万 | +3.8% | 18.97 | 2.9 |
| 03/11 | 1,357 | 1,400 | 1,351 | 1,395 | +2.61% | 9,200 | 245億5390万 | +5.36% | 19.17 | 2.93 |
| 03/10 | 1,356 | 1,364 | 1,330 | 1,360 | -0.22% | 17,600 | 239億2905万 | +3.31% | 18.68 | 2.86 |
| 03/09 | 1,375 | 1,376 | 1,355 | 1,363 | -1.52% | 15,600 | 239億8186万 | +4.01% | 18.72 | 2.87 |
| 03/06 | 1,408 | 1,408 | 1,375 | 1,384 | -1.04% | 16,000 | 243億5149万 | +5.93% | 19.01 | 2.91 |
| 03/05 | 1,381 | 1,413 | 1,381 | 1,398 | +0.94% | 23,600 | 246億671万 | +7.54% | 19.21 | 2.94 |
| 03/04 | 1,380 | 1,385 | 1,362 | 1,385 | +1.32% | 5,400 | 243億7789万 | +7.03% | 19.03 | 2.91 |
| 03/03 | 1,382 | 1,382 | 1,356 | 1,367 | +0.7% | 9,200 | 240億6107万 | +6.05% | 18.78 | 2.88 |
| 03/02 | 1,395 | 1,400 | 1,358 | 1,358 | -2.69% | 17,800 | 238億9385万 | +5.81% | 18.65 | 2.86 |
| 02/27 | 1,410 | 1,414 | 1,395 | 1,395 | -1.03% | 11,400 | 245億5390万 | +9.07% | 19.17 | 2.93 |
| 02/26 | 1,329 | 1,425 | 1,329 | 1,410 | +6.1% | 33,400 | 248億912万 | +10.72% | 19.37 | 2.96 |
| 02/25 | 1,300 | 1,344 | 1,300 | 1,329 | +2.51% | 25,800 | 233億8341万 | +4.94% | 18.25 | 2.79 |
| 02/24 | 1,276 | 1,315 | 1,276 | 1,296 | +0.82% | 21,600 | 228億1137万 | +2.78% | 17.81 | 2.73 |
| 02/23 | 1,372 | 1,375 | 1,283 | 1,286 | -6.3% | 59,000 | 226億2655万 | +2.35% | 17.66 | 2.7 |
| 02/20 | 1,338 | 1,374 | 1,337 | 1,372 | +2.77% | 33,400 | 241億4907万 | +9.67% | 18.85 | 2.89 |
| 02/19 | 1,300 | 1,338 | 1,300 | 1,335 | +3.69% | 25,400 | 234億9782万 | +7.49% | 18.34 | 2.81 |
| 02/18 | 1,268 | 1,295 | 1,268 | 1,288 | -0.08% | 17,600 | 226億6176万 | +4.42% | 17.69 | 2.71 |
| 02/17 | 1,307 | 1,311 | 1,289 | 1,289 | -0.5% | 18,600 | 226億7936万 | +5.01% | 17.71 | 2.71 |
| 02/16 | 1,310 | 1,310 | 1,295 | 1,295 | -1.15% | 10,000 | 227億9377万 | +6.06% | 17.79 | 2.72 |
| 02/13 | 1,314 | 1,324 | 1,302 | 1,310 | -0.04% | 20,000 | 230億5779万 | +7.82% | 18 | 2.76 |
| 02/12 | 1,281 | 1,314 | 1,281 | 1,311 | +4.92% | 73,200 | 230億6659万 | +8.57% | 18.01 | 2.76 |
| 02/10 | 1,249 | 1,249 | 1,239 | 1,249 | +0.32% | 11,000 | 219億8410万 | +4.08% | 17.16 | 2.63 |
| 02/09 | 1,227 | 1,245 | 1,227 | 1,245 | +1.43% | 6,400 | 219億1370万 | +4.18% | 17.11 | 2.62 |
| 02/06 | 1,234 | 1,240 | 1,215 | 1,228 | +0.2% | 11,200 | 216億567万 | +3.15% | 16.87 | 2.58 |
| 02/05 | 1,225 | 1,225 | 1,214 | 1,225 | 0% | 6,000 | 215億6167万 | +3.46% | 16.83 | 2.58 |
| 02/04 | 1,220 | 1,225 | 1,215 | 1,225 | +1.24% | 11,000 | 215億6167万 | +3.99% | 16.83 | 2.58 |
| 02/03 | 1,201 | 1,213 | 1,150 | 1,210 | -0.25% | 40,600 | 212億9765万 | +3.24% | 16.63 | 2.54 |
| 02/02 | 1,240 | 1,240 | 1,213 | 1,213 | -2.37% | 12,800 | 213億5045万 | +3.94% | 16.67 | 2.55 |
| 01/30 | 1,247 | 1,247 | 1,232 | 1,243 | -0.32% | 8,000 | 218億6969万 | +6.93% | 17.07 | 2.61 |
| 01/29 | 1,236 | 1,247 | 1,236 | 1,247 | -0.04% | 7,400 | 219億4010万 | +7.83% | 17.13 | 2.62 |
| 01/28 | 1,245 | 1,248 | 1,235 | 1,247 | -0.04% | 3,600 | 219億4890万 | +8.62% | 17.14 | 2.62 |
| 01/27 | 1,224 | 1,248 | 1,224 | 1,248 | +1.8% | 7,000 | 219億5770万 | +9.43% | 17.14 | 2.62 |
| 01/26 | 1,255 | 1,255 | 1,218 | 1,226 | -2.31% | 16,200 | 215億7047万 | +8.26% | 16.84 | 2.58 |
| 01/23 | 1,274 | 1,274 | 1,239 | 1,255 | +0.36% | 17,200 | 220億8091万 | +11.41% | 17.24 | 2.64 |
| 01/22 | 1,240 | 1,254 | 1,227 | 1,250 | +0.85% | 29,000 | 220億171万 | +11.81% | 17.18 | 2.63 |
| 01/21 | 1,208 | 1,240 | 1,208 | 1,240 | +3.51% | 44,800 | 217億3855万 | +11.57% | 16.97 | 2.6 |
| 01/20 | 1,189 | 1,205 | 1,185 | 1,198 | +1.57% | 31,600 | 210億195万 | +8.47% | 16.4 | 2.51 |
| 01/19 | 1,149 | 1,179 | 1,149 | 1,179 | +2.61% | 16,800 | 206億7750万 | +7.28% | 16.14 | 2.47 |
| 01/16 | 1,147 | 1,149 | 1,140 | 1,149 | +0.79% | 10,600 | 201億5135万 | +4.93% | 15.73 | 2.41 |
| 01/15 | 1,132 | 1,140 | 1,108 | 1,140 | +0.75% | 6,800 | 199億9351万 | +4.3% | 15.61 | 2.39 |
| 01/14 | 1,118 | 1,150 | 1,117 | 1,132 | -0.18% | 18,000 | 198億4443万 | +3.71% | 15.49 | 2.37 |
| 01/13 | 1,133 | 1,134 | 1,106 | 1,134 | +0.09% | 6,000 | 198億7951万 | +4.09% | 15.52 | 2.38 |
| 01/09 | 1,143 | 1,143 | 1,133 | 1,133 | -0.48% | 6,000 | 198億6197万 | +4.19% | 15.51 | 2.37 |
| 01/08 | 1,117 | 1,138 | 1,108 | 1,138 | +1.88% | 6,400 | 199億5843万 | +4.88% | 15.58 | 2.38 |
| 01/07 | 1,100 | 1,117 | 1,100 | 1,117 | -0.53% | 2,600 | 195億9013万 | +3.33% | 15.29 | 2.34 |
| 01/06 | 1,125 | 1,128 | 1,110 | 1,123 | -1.71% | 8,000 | 196億9536万 | +4.08% | 15.38 | 2.35 |
| 01/05 | 1,125 | 1,143 | 1,125 | 1,143 | +2.7% | 13,000 | 200億3735万 | +6.28% | 15.64 | 2.39 |
| 2014 |
| 12/30 | 1,085 | 1,118 | 1,084 | 1,113 | +2.58% | 28,000 | 195億8152万 | +3.97% | 15.29 | 2.34 |
| 12/29 | 1,081 | 1,090 | 1,081 | 1,085 | +0.42% | 7,400 | 190億8868万 | +1.74% | 14.9 | 2.28 |
| 12/26 | 1,076 | 1,080 | 1,071 | 1,080 | +0.42% | 1,200 | 190億947万 | +1.5% | 14.84 | 2.27 |
| 12/25 | 1,103 | 1,103 | 1,076 | 1,076 | -0.28% | 20,000 | 189億3027万 | +1.37% | 14.78 | 2.26 |
| 12/24 | 1,088 | 1,089 | 1,069 | 1,079 | -0.87% | 16,200 | 189億8307万 | +1.94% | 14.82 | 2.27 |
| 12/22 | 1,090 | 1,090 | 1,082 | 1,088 | -0.18% | 14,400 | 191億5028万 | +3.03% | 14.95 | 2.29 |
| 12/19 | 1,050 | 1,090 | 1,050 | 1,090 | +3.81% | 36,000 | 191億8549万 | +3.42% | 14.98 | 2.29 |
| 12/18 | 1,038 | 1,065 | 1,038 | 1,050 | +0.19% | 3,200 | 184億8143万 | -0.19% | 14.43 | 2.21 |
| 12/17 | 1,038 | 1,053 | 1,038 | 1,048 | +0.24% | 50,800 | 184億4623万 | -0.38% | 14.4 | 2.2 |
| 12/16 | 1,062 | 1,063 | 1,040 | 1,046 | -2.74% | 22,600 | 184億223万 | -0.62% | 14.37 | 2.2 |
| 12/15 | 1,068 | 1,082 | 1,064 | 1,075 | +1.7% | 15,600 | 189億2147万 | +2.19% | 14.77 | 2.26 |
| 12/12 | 1,068 | 1,068 | 1,057 | 1,057 | -1.03% | 19,200 | 186億464万 | +0.67% | 14.52 | 2.22 |
| 12/11 | 1,050 | 1,070 | 1,028 | 1,068 | +0.99% | 21,400 | 187億9826万 | +1.81% | 14.68 | 2.25 |
| 12/10 | 1,052 | 1,075 | 1,052 | 1,058 | -1.12% | 17,600 | 186億1344万 | +0.91% | 14.53 | 2.22 |
| 12/09 | 1,079 | 1,084 | 1,062 | 1,070 | -1.88% | 16,800 | 188億2466万 | +2.15% | 14.7 | 2.25 |
| 12/08 | 1,091 | 1,102 | 1,076 | 1,090 | -0.82% | 24,000 | 191億8549万 | +4.41% | 14.98 | 2.29 |
| 12/05 | 1,080 | 1,117 | 1,071 | 1,099 | +0.96% | 74,800 | 193億4390万 | +5.67% | 15.1 | 2.31 |
| 12/04 | 1,078 | 1,158 | 1,078 | 1,089 | +1.11% | 196,200 | 191億5908万 | +5.07% | 14.96 | 2.29 |
| 12/03 | 1,095 | 1,139 | 1,076 | 1,077 | -1.01% | 74,000 | 189億4787万 | +4.31% | 14.79 | 2.26 |
| 12/02 | 1,080 | 1,092 | 1,080 | 1,088 | +0.69% | 46,400 | 191億4148万 | +5.69% | 14.94 | 2.29 |
| 12/01 | 1,074 | 1,098 | 1,071 | 1,080 | +3% | 56,400 | 190億947万 | +5.37% | 14.84 | 2.27 |
| 11/28 | 1,050 | 1,058 | 1,041 | 1,049 | -0.14% | 18,200 | 184億5503万 | +2.59% | 14.41 | 2.21 |
| 11/27 | 1,026 | 1,071 | 1,025 | 1,050 | +2.54% | 26,800 | 184億8143万 | +3.04% | 14.43 | 2.21 |
| 11/26 | 1,025 | 1,029 | 1,020 | 1,024 | +0.44% | 28,000 | 180億2380万 | +0.79% | 14.07 | 2.15 |
| 11/25 | 1,018 | 1,025 | 1,017 | 1,020 | +0.25% | 22,600 | 179億4459万 | +0.44% | 14.01 | 2.14 |
| 11/21 | 1,012 | 1,017 | 1,012 | 1,017 | -0.78% | 5,800 | 179億59万 | +0.39% | 13.97 | 2.14 |
| 11/20 | 1,015 | 1,041 | 1,011 | 1,025 | +1.33% | 20,800 | 179億3726万 | +1.18% | 14 | 2.14 |
| 11/19 | 1,015 | 1,018 | 1,006 | 1,012 | +0.6% | 13,000 | 177億101万 | -0.15% | 13.82 | 2.12 |
| 11/18 | 1,028 | 1,028 | 1,006 | 1,006 | -2.14% | 39,600 | 175億9601万 | -0.64% | 13.74 | 2.1 |
| 11/17 | 1,026 | 1,030 | 1,020 | 1,028 | -0.96% | 18,200 | 179億8101万 | +1.53% | 14.04 | 2.15 |
| 11/14 | 1,038 | 1,039 | 1,025 | 1,038 | -0.43% | 8,200 | 181億5600万 | +2.72% | 14.17 | 2.17 |
| 11/13 | 1,036 | 1,042 | 1,025 | 1,042 | +0.1% | 6,000 | 182億3475万 | +3.27% | 14.24 | 2.18 |
| 11/12 | 1,050 | 1,050 | 1,039 | 1,041 | -1.79% | 8,200 | 182億1725万 | +3.27% | 14.22 | 2.18 |
| 11/11 | 1,039 | 1,110 | 1,039 | 1,060 | +2.07% | 71,800 | 185億4975万 | +5.16% | 14.48 | 2.22 |
| 11/10 | 1,035 | 1,039 | 1,033 | 1,039 | +0.34% | 197,000 | 181億7350万 | +3.03% | 14.19 | 2.17 |
| 11/07 | 1,035 | 1,039 | 1,033 | 1,035 | +0.15% | 7,600 | 181億1225万 | +2.78% | 14.14 | 2.16 |
| 11/06 | 1,025 | 1,039 | 1,016 | 1,034 | +0.88% | 11,400 | 180億8601万 | +2.63% | 14.12 | 2.16 |
| 11/05 | 1,049 | 1,049 | 1,000 | 1,025 | -1.59% | 25,200 | 179億2851万 | +1.74% | 14 | 2.14 |
| 11/04 | 1,050 | 1,094 | 1,038 | 1,041 | +4.83% | 47,000 | 182億1725万 | +3.38% | 14.22 | 2.18 |
| 10/31 | 1,000 | 1,000 | 993 | 993 | -0.4% | 1,800 | 173億7726万 | -1.29% | 13.57 | 2.08 |
