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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 332 | 334 | 329 | 330 | -0.15% | 85,200 | 105億6489万 | -1.35% | 14.93 | 3.55 |
| 03/30 | 330 | 333 | 328 | 330 | +0.2% | 94,200 | 105億8092万 | -1.2% | 14.96 | 3.56 |
| 03/27 | 328 | 335 | 328 | 329 | -1.3% | 188,400 | 105億5954万 | -1.4% | 14.93 | 3.55 |
| 03/26 | 336 | 338 | 333 | 334 | -1.14% | 168,600 | 106億9848万 | -0.1% | 15.12 | 3.6 |
| 03/25 | 339 | 341 | 337 | 338 | -0.78% | 169,800 | 108億2139万 | +1.05% | 15.3 | 3.64 |
| 03/24 | 342 | 344 | 340 | 340 | -0.49% | 80,400 | 109億689万 | +1.85% | 15.42 | 3.67 |
| 03/23 | 342 | 345 | 341 | 342 | 0% | 95,400 | 109億5910万 | +2.65% | 17.09 | 4.07 |
| 03/20 | 341 | 343 | 341 | 342 | -0.39% | 74,400 | 109億5910万 | +2.96% | 17.09 | 4.07 |
| 03/19 | 345 | 346 | 340 | 343 | -0.48% | 75,000 | 110億185万 | +3.68% | 17.16 | 4.08 |
| 03/18 | 344 | 350 | 340 | 345 | -1% | 141,600 | 110億5528万 | +4.49% | 17.24 | 4.1 |
| 03/17 | 347 | 356 | 347 | 348 | -0.43% | 127,200 | 111億6749万 | +5.88% | 17.42 | 4.14 |
| 03/16 | 341 | 357 | 341 | 350 | +1.35% | 431,400 | 112億1558万 | +6.66% | 17.49 | 4.16 |
| 03/13 | 339 | 350 | 337 | 345 | +3.6% | 502,800 | 110億6597万 | +5.56% | 17.26 | 4.11 |
| 03/12 | 330 | 336 | 329 | 333 | +2.04% | 232,200 | 106億8125万 | +2.2% | 16.66 | 3.96 |
| 03/11 | 324 | 329 | 323 | 327 | +0.2% | 57,600 | 104億6752万 | +0.46% | 16.32 | 3.88 |
| 03/10 | 332 | 332 | 324 | 326 | -0.51% | 162,000 | 104億4615万 | +0.26% | 16.29 | 3.88 |
| 03/09 | 328 | 331 | 326 | 328 | +1.34% | 151,200 | 104億9958万 | +0.46% | 16.37 | 3.9 |
| 03/06 | 324 | 326 | 322 | 323 | +0.05% | 157,800 | 103億6065万 | -0.87% | 16.16 | 3.84 |
| 03/05 | 327 | 327 | 320 | 323 | -0.77% | 127,200 | 103億5531万 | -1.22% | 16.15 | 3.84 |
| 03/04 | 328 | 331 | 324 | 326 | -1.31% | 211,200 | 104億3546万 | -0.46% | 16.27 | 3.87 |
| 03/03 | 333 | 333 | 326 | 330 | -0.3% | 129,000 | 105億7439万 | +0.56% | 16.49 | 3.92 |
| 03/02 | 333 | 334 | 330 | 331 | +0.56% | 116,400 | 106億645万 | +0.86% | 16.54 | 3.94 |
| 02/27 | 333 | 333 | 328 | 329 | +0.1% | 123,000 | 105億4767万 | +0.3% | 16.45 | 3.91 |
| 02/26 | 328 | 330 | 328 | 329 | +0.05% | 68,400 | 105億3698万 | -0.1% | 16.43 | 3.91 |
| 02/25 | 329 | 332 | 328 | 329 | -0.25% | 48,000 | 105億3164万 | +0.15% | 16.42 | 3.91 |
| 02/24 | 333 | 333 | 329 | 329 | -1.1% | 145,200 | 105億5836万 | +0.41% | 16.47 | 3.92 |
| 02/23 | 334 | 337 | 331 | 333 | +0.05% | 130,800 | 106億7591万 | +1.52% | 16.65 | 3.96 |
| 02/20 | 331 | 335 | 328 | 333 | +0.55% | 104,400 | 106億6817万 | +1.78% | 16.64 | 3.96 |
| 02/19 | 325 | 334 | 324 | 331 | +1.79% | 132,000 | 106億941万 | +1.22% | 16.55 | 3.94 |
| 02/18 | 328 | 328 | 323 | 325 | +1.77% | 88,800 | 104億2243万 | -0.26% | 16.25 | 3.87 |
| 02/17 | 323 | 323 | 319 | 320 | -0.73% | 109,200 | 102億4080万 | -1.99% | 15.97 | 3.8 |
| 02/16 | 321 | 325 | 321 | 322 | +0.16% | 93,600 | 103億1559万 | -1.28% | 16.09 | 3.83 |
| 02/13 | 322 | 324 | 320 | 321 | +0.42% | 139,200 | 102億9956万 | -1.13% | 16.06 | 3.82 |
| 02/12 | 324 | 324 | 320 | 320 | -0.1% | 50,400 | 102億5683万 | -1.54% | 16 | 3.81 |
| 02/10 | 323 | 323 | 318 | 320 | -0.1% | 39,000 | 102億6751万 | -1.44% | 16.01 | 3.81 |
| 02/09 | 316 | 322 | 316 | 321 | +1.37% | 69,600 | 102億7820万 | -1.33% | 16.03 | 3.81 |
| 02/06 | 315 | 320 | 315 | 316 | +0.32% | 71,400 | 101億3930万 | -2.67% | 15.81 | 3.76 |
| 02/05 | 316 | 321 | 313 | 315 | -3.22% | 343,200 | 101億725万 | -2.97% | 15.76 | 3.75 |
| 02/04 | 326 | 329 | 320 | 326 | +0.1% | 97,200 | 104億4380万 | +0.26% | 16.29 | 3.88 |
| 02/03 | 333 | 335 | 325 | 326 | -2.54% | 150,000 | 104億3312万 | +0.15% | 16.27 | 3.87 |
| 02/02 | 334 | 337 | 333 | 334 | -0.5% | 114,600 | 107億556万 | +3.09% | 16.7 | 3.97 |
| 01/30 | 338 | 342 | 333 | 336 | -1.47% | 222,000 | 107億5898万 | +3.92% | 16.78 | 3.99 |
| 01/29 | 342 | 347 | 335 | 341 | -1.73% | 348,000 | 109億1925万 | +5.8% | 17.03 | 4.05 |
| 01/28 | 333 | 347 | 331 | 347 | +4% | 424,800 | 111億1156万 | +8.33% | 17.33 | 4.12 |
| 01/27 | 325 | 338 | 322 | 333 | -2.63% | 637,200 | 106億8420万 | +4.49% | 16.66 | 3.97 |
| 01/26 | 333 | 343 | 333 | 342 | +2.29% | 517,800 | 109億7267万 | +7.99% | 17.11 | 4.07 |
| 01/23 | 333 | 336 | 332 | 335 | +1.06% | 341,400 | 107億2693万 | +5.91% | 16.73 | 3.98 |
| 01/22 | 325 | 331 | 323 | 331 | +1.69% | 166,200 | 106億1475万 | +5.13% | 16.55 | 3.94 |
| 01/21 | 327 | 328 | 323 | 326 | -0.46% | 141,600 | 104億3846万 | +3.72% | 16.28 | 3.87 |
| 01/20 | 322 | 327 | 320 | 327 | +2.29% | 225,000 | 104億8654万 | +4.53% | 16.35 | 3.89 |
| 01/19 | 317 | 321 | 317 | 320 | +2.79% | 138,600 | 102億5148万 | +2.18% | 15.99 | 3.8 |
| 01/16 | 315 | 317 | 308 | 311 | -2.3% | 218,400 | 99億7370万 | -0.27% | 15.55 | 3.7 |
| 01/15 | 319 | 319 | 317 | 319 | -0.47% | 64,200 | 102億875万 | +2.08% | 15.92 | 3.79 |
| 01/14 | 318 | 323 | 318 | 320 | +0.63% | 161,400 | 102億5683万 | +2.56% | 16 | 3.81 |
| 01/13 | 317 | 320 | 315 | 318 | +1.06% | 82,200 | 101億9272万 | +2.25% | 15.9 | 3.78 |
| 01/09 | 315 | 321 | 315 | 315 | -0.79% | 99,000 | 100億8588万 | +1.18% | 15.73 | 3.74 |
| 01/08 | 317 | 319 | 312 | 317 | +0.26% | 139,200 | 101億6601万 | +1.98% | 15.85 | 3.77 |
| 01/07 | 319 | 320 | 316 | 316 | -0.47% | 110,400 | 101億3930万 | +2.04% | 15.81 | 3.76 |
| 01/06 | 323 | 325 | 318 | 318 | -2.65% | 201,600 | 101億8738万 | +2.53% | 15.89 | 3.78 |
| 01/05 | 326 | 330 | 323 | 327 | +2.94% | 213,000 | 104億6517万 | +5.32% | 16.32 | 3.88 |
| 2014 |
| 12/30 | 321 | 321 | 316 | 317 | -0.73% | 92,400 | 101億6601万 | +2.64% | 15.85 | 3.77 |
| 12/29 | 323 | 324 | 317 | 320 | +0.84% | 216,600 | 102億4080万 | +3.4% | 15.97 | 3.8 |
| 12/26 | 311 | 319 | 311 | 317 | +2.48% | 188,400 | 101億5533万 | +2.87% | 15.84 | 3.77 |
| 12/25 | 312 | 312 | 308 | 309 | -0.54% | 93,000 | 99億959万 | +0.38% | 15.45 | 3.68 |
| 12/24 | 309 | 312 | 307 | 311 | +1.58% | 235,200 | 99億6301万 | +0.92% | 15.54 | 3.7 |
| 12/22 | 308 | 308 | 305 | 306 | +0.38% | 54,600 | 98億809万 | -0.65% | 15.3 | 3.64 |
| 12/19 | 305 | 307 | 305 | 305 | +0.49% | 70,200 | 97億7070万 | -1.03% | 15.24 | 3.63 |
| 12/18 | 303 | 306 | 303 | 303 | +0.5% | 96,600 | 97億2262万 | -1.52% | 15.16 | 3.61 |
| 12/17 | 305 | 305 | 302 | 302 | -1.15% | 137,400 | 96億7454万 | -2.32% | 15.09 | 3.59 |
| 12/16 | 307 | 308 | 305 | 305 | -0.76% | 138,000 | 97億8672万 | -1.19% | 15.26 | 3.63 |
| 12/15 | 309 | 313 | 307 | 308 | -0.27% | 124,200 | 98億6151万 | -0.43% | 15.38 | 3.66 |
| 12/12 | 306 | 313 | 306 | 309 | +0.71% | 183,000 | 98億8822万 | -0.48% | 15.42 | 3.67 |
| 12/11 | 306 | 308 | 305 | 306 | -0.33% | 87,000 | 98億1877万 | -1.18% | 15.31 | 3.64 |
| 12/10 | 308 | 309 | 306 | 307 | -0.38% | 83,400 | 98億5083万 | -0.86% | 15.36 | 3.66 |
| 12/09 | 308 | 312 | 308 | 309 | +0.16% | 120,000 | 98億8822万 | -0.8% | 15.42 | 3.67 |
| 12/08 | 310 | 315 | 308 | 308 | -1.28% | 159,000 | 98億7220万 | -0.96% | 15.4 | 3.66 |
| 12/05 | 309 | 314 | 307 | 312 | +0.92% | 167,400 | 100億41万 | +0.32% | 15.6 | 3.71 |
| 12/04 | 308 | 313 | 307 | 309 | +0.54% | 170,400 | 99億959万 | -0.59% | 15.45 | 3.68 |
| 12/03 | 308 | 310 | 308 | 308 | -0.27% | 203,400 | 98億5617万 | -1.13% | 15.37 | 3.66 |
| 12/02 | 309 | 311 | 308 | 308 | 0% | 97,200 | 98億8288万 | -1.18% | 15.41 | 3.67 |
| 12/01 | 311 | 314 | 308 | 308 | -0.16% | 145,800 | 98億8288万 | -1.49% | 15.41 | 3.67 |
| 11/28 | 307 | 311 | 306 | 309 | +0.16% | 126,000 | 98億9891万 | -1.33% | 15.44 | 3.67 |
| 11/27 | 313 | 313 | 307 | 308 | -1.33% | 144,600 | 98億8288万 | -1.8% | 15.41 | 3.67 |
| 11/26 | 310 | 313 | 309 | 313 | +0.7% | 96,000 | 100億1643万 | -0.79% | 15.62 | 3.72 |
| 11/25 | 310 | 312 | 308 | 310 | +0.98% | 73,200 | 99億4699万 | -1.79% | 15.51 | 3.69 |
| 11/21 | 306 | 308 | 306 | 307 | +0.33% | 90,000 | 98億5083万 | -2.74% | 15.36 | 3.66 |
| 11/20 | 313 | 315 | 306 | 306 | -2.75% | 161,400 | 98億1161万 | -3.06% | 15.3 | 3.64 |
| 11/19 | 310 | 338 | 306 | 315 | +1.89% | 1,126,200 | 100億8919万 | -0.32% | 15.73 | 3.74 |
| 11/18 | 307 | 309 | 305 | 309 | +1.09% | 81,600 | 99億236万 | -1.85% | 15.44 | 3.67 |
| 11/17 | 308 | 309 | 305 | 306 | -0.65% | 138,600 | 97億9559万 | -2.91% | 15.28 | 3.64 |
| 11/14 | 310 | 313 | 306 | 308 | -1.49% | 197,400 | 98億5965万 | -2.58% | 15.38 | 3.66 |
| 11/13 | 313 | 314 | 307 | 313 | +0.48% | 241,800 | 100億912万 | -1.42% | 15.61 | 3.71 |
| 11/12 | 316 | 316 | 309 | 311 | -1.01% | 193,200 | 99億6108万 | -1.89% | 15.53 | 3.7 |
| 11/11 | 314 | 316 | 314 | 314 | +0.11% | 76,800 | 100億6250万 | -1.21% | 15.69 | 3.73 |
| 11/10 | 314 | 315 | 312 | 314 | -0.37% | 66,600 | 100億5183万 | -1.62% | 15.68 | 3.73 |
| 11/07 | 315 | 318 | 314 | 315 | +0.37% | 72,600 | 100億8919万 | -1.25% | 15.73 | 3.74 |
| 11/06 | 319 | 322 | 312 | 314 | -1.26% | 131,400 | 100億5183万 | -1.62% | 15.68 | 3.73 |
| 11/05 | 317 | 321 | 314 | 318 | +0.21% | 210,000 | 101億7994万 | -0.37% | 15.88 | 3.78 |
| 11/04 | 320 | 322 | 313 | 317 | -0.21% | 241,200 | 101億5859万 | -0.89% | 15.84 | 3.77 |
| 10/31 | 315 | 319 | 311 | 318 | +2.53% | 165,600 | 101億7994万 | -0.99% | 15.88 | 3.78 |
