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 | 8/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 202 | 203 | 200 | 200 | -0.99% | 76,000 | 75億3655万 | +1.42% | 33.15 | 8.57 |
| 03/30 | 205 | 205 | 199 | 202 | -1.08% | 70,500 | 76億1199万 | +2.44% | 33.48 | 8.65 |
| 03/27 | 206 | 207 | 201 | 204 | +1.29% | 150,000 | 76億9498万 | +3.03% | 33.84 | 8.75 |
| 03/26 | 202 | 208 | 198 | 201 | +7.13% | 424,500 | 75億9690万 | +1.72% | 33.41 | 8.63 |
| 03/25 | 188 | 192 | 188 | 188 | +0.32% | 47,000 | 70億9145万 | -5.05% | 31.19 | 8.06 |
| 03/24 | 192 | 192 | 182 | 187 | -2.29% | 138,000 | 70億6882万 | -5.35% | 31.09 | 8.03 |
| 03/23 | 192 | 196 | 187 | 192 | -2.94% | 112,500 | 68億324万 | -3.62% | 29.92 | 7.73 |
| 03/20 | 192 | 200 | 191 | 198 | -0.2% | 242,500 | 70億897万 | -1.2% | 30.82 | 7.96 |
| 03/19 | 199 | 200 | 194 | 198 | -0.4% | 55,500 | 70億2315万 | -1.49% | 30.89 | 7.98 |
| 03/18 | 206 | 206 | 196 | 199 | -4.79% | 158,500 | 70億5153万 | -1.09% | 31.01 | 8.01 |
| 03/17 | 212 | 218 | 207 | 209 | -1.42% | 218,500 | 74億624万 | +3.88% | 32.57 | 8.42 |
| 03/16 | 208 | 213 | 208 | 212 | +3.22% | 210,500 | 75億1265万 | +5.9% | 33.04 | 8.54 |
| 03/13 | 201 | 208 | 201 | 205 | +2.7% | 247,000 | 72億7854万 | +3.12% | 32.01 | 8.27 |
| 03/12 | 191 | 202 | 191 | 200 | +3.42% | 264,000 | 70億8700万 | +0.91% | 31.17 | 8.05 |
| 03/11 | 178 | 196 | 176 | 193 | +6.74% | 270,500 | 68億5290万 | -1.43% | 30.14 | 7.79 |
| 03/10 | 188 | 189 | 170 | 181 | -2.69% | 208,000 | 64億2016万 | -7.65% | 28.23 | 7.3 |
| 03/09 | 187 | 190 | 185 | 186 | -2% | 120,000 | 65億9751万 | -4.62% | 29.01 | 7.5 |
| 03/06 | 185 | 192 | 185 | 190 | -0.11% | 129,000 | 67億3230万 | -2.67% | 29.61 | 7.65 |
| 03/05 | 191 | 194 | 186 | 190 | -2.06% | 202,500 | 67億3939万 | -2.06% | 29.64 | 7.66 |
| 03/04 | 191 | 194 | 190 | 194 | +1.04% | 81,500 | 68億8127万 | +0.52% | 30.26 | 7.82 |
| 03/03 | 197 | 197 | 189 | 192 | -2.93% | 155,000 | 68億1033万 | +0.52% | 29.95 | 7.74 |
| 03/02 | 194 | 198 | 186 | 198 | -0.7% | 357,500 | 70億1606万 | +4.66% | 30.86 | 7.97 |
| 02/27 | 202 | 202 | 191 | 199 | +0.1% | 201,000 | 70億6572万 | +5.96% | 31.07 | 8.03 |
| 02/26 | 202 | 204 | 190 | 199 | -1.78% | 217,500 | 70億5862万 | +6.99% | 31.04 | 8.02 |
| 02/25 | 207 | 212 | 201 | 203 | -3.98% | 304,000 | 71億8632万 | +10.11% | 31.6 | 8.17 |
| 02/24 | 204 | 211 | 202 | 211 | -3.92% | 770,500 | 74億8427万 | +15.3% | 32.91 | 8.51 |
| 02/23 | 206 | 220 | 194 | 220 | +7.75% | 413,500 | 77億8932万 | +22% | 34.26 | 8.85 |
| 02/20 | 206 | 206 | 188 | 204 | +1.39% | 346,500 | 72億2888万 | +14.49% | 31.79 | 8.21 |
| 02/19 | 208 | 208 | 200 | 201 | -0.99% | 154,000 | 71億2957万 | +13.56% | 31.35 | 8.1 |
| 02/18 | 204 | 209 | 194 | 203 | +1.4% | 248,500 | 72億51万 | +16% | 31.67 | 8.18 |
| 02/17 | 220 | 232 | 200 | 200 | -9.66% | 537,500 | 71億119万 | +15.06% | 31.23 | 8.07 |
| 02/16 | 232 | 240 | 204 | 222 | -2.38% | 777,000 | 78億6026万 | +28.84% | 34.57 | 8.93 |
| 02/13 | 218 | 250 | 211 | 227 | +13.39% | 1,403,000 | 80億5180万 | +33.53% | 35.41 | 9.15 |
| 02/12 | 192 | 204 | 191 | 200 | +5.04% | 572,500 | 71億119万 | +19.17% | 31.23 | 8.07 |
| 02/10 | 192 | 192 | 184 | 191 | +0.11% | 314,000 | 67億6067万 | +14.13% | 29.73 | 7.68 |
| 02/09 | 184 | 190 | 180 | 190 | +6.37% | 509,000 | 67億5358万 | +14.7% | 29.7 | 7.67 |
| 02/06 | 172 | 180 | 170 | 179 | +4.07% | 210,500 | 63億4921万 | +8.48% | 27.92 | 7.22 |
| 02/05 | 173 | 174 | 164 | 172 | +2.38% | 91,000 | 61億92万 | +5.52% | 26.83 | 6.93 |
| 02/04 | 176 | 176 | 166 | 168 | -2.67% | 53,500 | 59億5904万 | +3.7% | 26.21 | 6.77 |
| 02/03 | 173 | 175 | 171 | 173 | +0.12% | 74,000 | 61億2220万 | +7.2% | 26.92 | 6.96 |
| 02/02 | 180 | 180 | 170 | 172 | -2.93% | 129,000 | 61億1511万 | +7.75% | 26.89 | 6.95 |
| 01/30 | 158 | 178 | 158 | 178 | +10.72% | 268,500 | 62億9956万 | +11.7% | 27.7 | 7.16 |
| 01/29 | 156 | 165 | 154 | 160 | +0.88% | 81,000 | 56億8946万 | +1.52% | 25.02 | 6.47 |
| 01/28 | 152 | 166 | 146 | 159 | +3.92% | 246,000 | 56億3980万 | +0.63% | 24.8 | 6.41 |
| 01/27 | 156 | 157 | 153 | 153 | -1.67% | 108,500 | 54億2698万 | -3.16% | 23.87 | 6.17 |
| 01/26 | 153 | 157 | 153 | 156 | -1.89% | 22,000 | 55億1920万 | -1.52% | 24.27 | 6.27 |
| 01/23 | 157 | 159 | 150 | 159 | +1.67% | 26,000 | 56億2562万 | +0.38% | 24.74 | 6.39 |
| 01/22 | 163 | 163 | 156 | 156 | +1.04% | 19,500 | 55億3339万 | -1.27% | 24.33 | 6.29 |
| 01/21 | 156 | 158 | 151 | 154 | -1.4% | 25,000 | 54億7664万 | -2.28% | 24.09 | 6.22 |
| 01/20 | 156 | 161 | 151 | 157 | -1.63% | 63,500 | 55億5468万 | -0.89% | 24.43 | 6.31 |
| 01/19 | 163 | 163 | 156 | 159 | -2.45% | 68,500 | 56億4690万 | +0.76% | 24.83 | 6.42 |
| 01/16 | 160 | 167 | 156 | 163 | +0.99% | 41,000 | 57億8878万 | +3.29% | 25.46 | 6.58 |
| 01/15 | 169 | 169 | 162 | 162 | -3.69% | 19,000 | 57億3203万 | +1.64% | 25.21 | 6.51 |
| 01/14 | 170 | 172 | 167 | 168 | -1.29% | 45,500 | 59億5194万 | +5.53% | 26.18 | 6.76 |
| 01/13 | 166 | 177 | 166 | 170 | +2.66% | 118,000 | 60億2998万 | +6.92% | 26.52 | 6.85 |
| 01/09 | 167 | 172 | 166 | 166 | -1.08% | 95,500 | 58億7391万 | +3.5% | 25.83 | 6.68 |
| 01/08 | 169 | 169 | 159 | 167 | +0.12% | 116,000 | 59億3776万 | +4.63% | 26.11 | 6.75 |
| 01/07 | 173 | 173 | 164 | 167 | -2.56% | 110,000 | 59億3066万 | +3.85% | 26.08 | 6.74 |
| 01/06 | 164 | 176 | 164 | 172 | +4.25% | 233,000 | 60億8673万 | +6.58% | 26.77 | 6.92 |
| 01/05 | 166 | 170 | 165 | 165 | +1.6% | 158,500 | 58億3844万 | +1.6% | 25.68 | 6.63 |
| 2014 |
| 12/30 | 149 | 162 | 142 | 162 | +10.05% | 112,500 | 57億4622万 | 0% | 25.27 | 6.53 |
| 12/29 | 146 | 149 | 142 | 147 | +2.79% | 125,500 | 52億2125万 | -9.14% | 22.96 | 5.93 |
| 12/26 | 138 | 144 | 136 | 143 | -1.65% | 92,000 | 50億7937万 | -11.6% | 22.34 | 5.77 |
| 12/25 | 147 | 152 | 141 | 146 | -2.15% | 152,000 | 51億6450万 | -10.12% | 22.71 | 5.87 |
| 12/24 | 144 | 151 | 138 | 149 | +1.5% | 142,500 | 52億7801万 | -8.15% | 23.21 | 6 |
| 12/22 | 155 | 155 | 144 | 147 | -4.56% | 84,500 | 51億9997万 | -9.51% | 22.87 | 5.91 |
| 12/19 | 153 | 156 | 148 | 154 | +2.13% | 89,000 | 54億4826万 | -5.77% | 23.96 | 6.19 |
| 12/18 | 149 | 151 | 149 | 150 | -0.4% | 77,500 | 53億3476万 | -7.73% | 23.46 | 6.06 |
| 12/17 | 148 | 156 | 148 | 151 | -3.82% | 65,000 | 53億5604万 | -7.93% | 23.56 | 6.09 |
| 12/16 | 156 | 157 | 147 | 157 | -0.13% | 29,000 | 55億6886万 | -4.85% | 24.49 | 6.33 |
| 12/15 | 166 | 166 | 157 | 157 | -1.5% | 35,500 | 55億7596万 | -5.3% | 24.52 | 6.34 |
| 12/12 | 157 | 160 | 154 | 160 | +4.45% | 47,500 | 56億6109万 | -4.43% | 24.9 | 6.43 |
| 12/11 | 152 | 160 | 152 | 153 | -4.26% | 104,500 | 54億1989万 | -8.5% | 23.84 | 6.16 |
| 12/10 | 158 | 161 | 158 | 160 | -1.97% | 56,000 | 56億6109万 | -5% | 24.9 | 6.43 |
| 12/09 | 163 | 164 | 158 | 163 | -1.69% | 169,000 | 57億7459万 | -3.67% | 25.4 | 6.56 |
| 12/08 | 170 | 170 | 163 | 166 | +0.98% | 73,000 | 58億7391万 | -2.01% | 25.83 | 6.68 |
| 12/05 | 168 | 171 | 162 | 164 | -3.76% | 189,500 | 58億1716万 | -2.96% | 25.58 | 6.61 |
| 12/04 | 181 | 184 | 170 | 170 | -7.19% | 219,000 | 60億4417万 | +0.83% | 26.58 | 6.87 |
| 12/03 | 170 | 184 | 169 | 184 | +6.87% | 145,500 | 65億1238万 | +8% | 28.64 | 7.4 |
| 12/02 | 180 | 181 | 166 | 172 | -4.56% | 237,000 | 60億9383万 | +1.06% | 26.8 | 6.93 |
| 12/01 | 183 | 184 | 175 | 180 | -2.39% | 194,000 | 63億8469万 | +5.26% | 28.08 | 7.26 |
| 11/28 | 180 | 193 | 180 | 184 | +4.3% | 648,000 | 65億4076万 | +7.84% | 28.77 | 7.43 |
| 11/27 | 185 | 197 | 173 | 177 | -1.67% | 655,000 | 62億7118万 | +3.39% | 27.58 | 7.13 |
| 11/26 | 185 | 188 | 176 | 180 | -1.43% | 533,000 | 63億7759万 | +5.15% | 28.05 | 7.25 |
| 11/25 | 159 | 188 | 159 | 182 | +14.72% | 1,217,500 | 64億6981万 | +6.67% | 28.45 | 7.35 |
| 11/21 | 139 | 159 | 139 | 159 | +14.39% | 630,500 | 56億3980万 | -6.47% | 24.8 | 6.41 |
| 11/20 | 142 | 142 | 134 | 139 | -2.52% | 391,000 | 49億3039万 | -19.19% | 21.68 | 5.6 |
| 11/19 | 143 | 148 | 141 | 143 | -0.97% | 360,000 | 50億5809万 | -18.98% | 22.24 | 5.75 |
| 11/18 | 162 | 162 | 133 | 144 | -11.76% | 1,570,500 | 51億775万 | -20.88% | 22.46 | 5.8 |
| 11/17 | 167 | 168 | 161 | 163 | +1.24% | 96,500 | 57億8878万 | -11.78% | 25.46 | 6.58 |
| 11/14 | 175 | 175 | 161 | 161 | -4.39% | 190,000 | 57億1784万 | -13.8% | 25.15 | 6.5 |
| 11/13 | 170 | 172 | 164 | 169 | -1.86% | 138,000 | 59億8032万 | -10.32% | 26.3 | 6.8 |
| 11/12 | 184 | 189 | 168 | 172 | -3.59% | 335,500 | 60億9383万 | -8.62% | 26.8 | 6.93 |
| 11/11 | 176 | 197 | 176 | 178 | +1.48% | 703,000 | 63億2084万 | -4.19% | 27.8 | 7.18 |
| 11/10 | 178 | 184 | 174 | 176 | -2.34% | 165,000 | 62億2861万 | -5.08% | 27.39 | 7.08 |
| 11/07 | 171 | 193 | 170 | 180 | +6.01% | 456,000 | 63億7759万 | -1.75% | 28.05 | 7.25 |
| 11/06 | 172 | 173 | 168 | 170 | -2.3% | 140,500 | 60億1579万 | -6.3% | 26.46 | 6.84 |
| 11/05 | 162 | 180 | 162 | 174 | +5.08% | 333,500 | 61億5767万 | -3.02% | 27.08 | 7 |
| 11/04 | 172 | 177 | 165 | 165 | -5.38% | 314,500 | 58億5972万 | -6.67% | 25.77 | 6.66 |
| 10/31 | 166 | 176 | 164 | 175 | +5.18% | 268,500 | 61億9314万 | -0.8% | 27.24 | 7.04 |
