株価チャート
2014/10/23～2015/03/27
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 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/27 | 1,110 | 1,110 | 1,101 | 1,101 | -1.48% | 400 | 243億8854万 | -0.63% | 14.24 | 1.01 |
| 03/26 | 1,116 | 1,122 | 1,116 | 1,118 | -0.45% | 1,200 | 247億5404万 | +0.77% | 14.46 | 1.03 |
| 03/25 | 1,123 | 1,125 | 1,115 | 1,123 | 0% | 11,600 | 248億6479万 | +1.31% | 14.52 | 1.03 |
| 03/24 | 1,115 | 1,123 | 1,113 | 1,123 | +0.67% | 2,600 | 248億6479万 | +1.31% | 14.52 | 1.03 |
| 03/23 | 1,120 | 1,120 | 1,111 | 1,115 | +0.09% | 3,200 | 246億9866万 | +0.63% | 14.42 | 1.03 |
| 03/20 | 1,116 | 1,116 | 1,114 | 1,114 | -0.18% | 5,400 | 246億7651万 | +0.54% | 14.41 | 1.02 |
| 03/19 | 1,117 | 1,122 | 1,115 | 1,116 | -1.02% | 5,800 | 247億2081万 | +0.63% | 14.44 | 1.03 |
| 03/18 | 1,118 | 1,128 | 1,115 | 1,128 | +0.89% | 21,000 | 249億7555万 | +1.58% | 14.58 | 1.04 |
| 03/17 | 1,116 | 1,118 | 1,116 | 1,118 | +0.04% | 4,800 | 247億5404万 | +0.68% | 14.46 | 1.03 |
| 03/16 | 1,111 | 1,117 | 1,110 | 1,117 | +0.81% | 16,400 | 247億4296万 | +0.63% | 14.45 | 1.03 |
| 03/13 | 1,108 | 1,111 | 1,101 | 1,108 | +0.5% | 16,600 | 245億4360万 | -0.18% | 14.33 | 1.02 |
| 03/12 | 1,097 | 1,103 | 1,097 | 1,103 | +0.59% | 4,600 | 244億2177万 | -0.85% | 14.26 | 1.01 |
| 03/11 | 1,095 | 1,097 | 1,095 | 1,096 | +0.18% | 4,000 | 242億7778万 | -1.53% | 14.18 | 1.01 |
| 03/10 | 1,095 | 1,096 | 1,094 | 1,094 | -0.09% | 4,800 | 242億3348万 | -1.8% | 14.15 | 1.01 |
| 03/09 | 1,098 | 1,098 | 1,094 | 1,095 | 0% | 4,600 | 242億5563万 | -1.88% | 14.16 | 1.01 |
| 03/06 | 1,096 | 1,097 | 1,094 | 1,095 | +0.05% | 8,400 | 242億5563万 | -1.97% | 14.16 | 1.01 |
| 03/05 | 1,100 | 1,100 | 1,094 | 1,095 | -0.5% | 9,600 | 242億4456万 | -2.1% | 14.16 | 1.01 |
| 03/04 | 1,103 | 1,103 | 1,095 | 1,100 | -0.54% | 15,600 | 243億6639万 | -1.79% | 14.23 | 1.01 |
| 03/03 | 1,108 | 1,109 | 1,106 | 1,106 | -0.36% | 3,400 | 244億9930万 | -1.34% | 14.31 | 1.02 |
| 03/02 | 1,110 | 1,110 | 1,109 | 1,110 | +0.09% | 5,600 | 245億8790万 | -1.07% | 14.36 | 1.02 |
| 02/27 | 1,110 | 1,110 | 1,108 | 1,109 | -0.54% | 3,200 | 245億6575万 | -1.16% | 14.35 | 1.02 |
| 02/26 | 1,106 | 1,115 | 1,106 | 1,115 | +0.86% | 11,600 | 246億9866万 | -0.71% | 14.42 | 1.03 |
| 02/25 | 1,103 | 1,108 | 1,103 | 1,106 | +0.32% | 5,400 | 244億8822万 | -1.56% | 14.3 | 1.02 |
| 02/24 | 1,102 | 1,102 | 1,101 | 1,102 | -0.05% | 13,200 | 244億1069万 | -1.96% | 14.25 | 1.01 |
| 02/23 | 1,109 | 1,109 | 1,103 | 1,103 | -0.59% | 27,200 | 244億2177万 | -2% | 14.26 | 1.01 |
| 02/20 | 1,110 | 1,111 | 1,109 | 1,109 | -0.14% | 15,000 | 245億6575万 | -1.6% | 14.35 | 1.02 |
| 02/19 | 1,112 | 1,113 | 1,110 | 1,111 | -0.09% | 30,400 | 245億9898万 | -1.55% | 14.36 | 1.02 |
| 02/18 | 1,111 | 1,114 | 1,107 | 1,112 | -1.42% | 200,600 | 246億2113万 | -1.55% | 14.38 | 1.02 |
| 02/17 | 1,123 | 1,132 | 1,123 | 1,128 | +0.18% | 39,000 | 249億7555万 | -0.22% | 14.58 | 1.04 |
| 02/16 | 1,129 | 1,133 | 1,125 | 1,126 | -0.49% | 27,800 | 249億3125万 | -0.49% | 14.56 | 1.04 |
| 02/13 | 1,123 | 1,131 | 1,121 | 1,131 | +0.31% | 16,000 | 250億5308万 | 0% | 14.63 | 1.04 |
| 02/12 | 1,118 | 1,135 | 1,118 | 1,128 | 0% | 21,000 | 249億7555万 | -0.4% | 14.58 | 1.04 |
| 02/10 | 1,137 | 1,137 | 1,128 | 1,128 | 0% | 2,200 | 249億7555万 | -0.4% | 14.58 | 1.04 |
| 02/09 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 1,400 | 249億7555万 | -0.4% | 14.58 | 1.04 |
| 02/06 | 1,140 | 1,140 | 1,128 | 1,128 | -1.1% | 5,000 | 249億7555万 | -0.49% | 14.58 | 1.04 |
| 02/05 | 1,144 | 1,144 | 1,127 | 1,140 | -0.09% | 1,400 | 252億5244万 | +0.53% | 14.75 | 1.05 |
| 02/04 | 1,135 | 1,145 | 1,134 | 1,141 | +1.42% | 6,200 | 252億7459万 | +0.62% | 14.76 | 1.05 |
| 02/03 | 1,130 | 1,130 | 1,125 | 1,125 | -0.09% | 2,200 | 249億2017万 | -0.79% | 14.55 | 1.03 |
| 02/02 | 1,135 | 1,135 | 1,126 | 1,126 | +0.04% | 1,200 | 249億4232万 | -0.79% | 14.57 | 1.04 |
| 01/30 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 200 | 249億3125万 | -0.92% | 14.56 | 1.04 |
| 01/29 | 1,130 | 1,130 | 1,126 | 1,126 | -1.19% | 1,800 | 249億3125万 | -1.01% | 14.56 | 1.04 |
| 01/28 | 1,120 | 1,139 | 1,120 | 1,139 | +1.61% | 9,200 | 252億3029万 | +0.18% | 14.73 | 1.05 |
| 01/27 | 1,124 | 1,130 | 1,115 | 1,121 | -0.4% | 5,600 | 248億3157万 | -1.32% | 14.5 | 1.03 |
| 01/26 | 1,134 | 1,134 | 1,120 | 1,126 | +0.04% | 3,800 | 249億3125万 | -0.92% | 14.56 | 1.04 |
| 01/23 | 1,137 | 1,137 | 1,123 | 1,125 | +0.45% | 13,400 | 249億2017万 | -1.06% | 14.55 | 1.03 |
| 01/22 | 1,125 | 1,125 | 1,120 | 1,120 | -0.13% | 3,400 | 248億942万 | -1.5% | 14.49 | 1.03 |
| 01/21 | 1,125 | 1,127 | 1,122 | 1,122 | -0.31% | 13,000 | 248億4264万 | -1.45% | 14.51 | 1.03 |
| 01/20 | 1,125 | 1,127 | 1,125 | 1,125 | -1.88% | 16,000 | 249億2017万 | -1.32% | 14.55 | 1.03 |
| 01/16 | 1,136 | 1,147 | 1,136 | 1,147 | +0.92% | 3,600 | 253億9642万 | +0.48% | 14.83 | 1.05 |
| 01/15 | 1,145 | 1,148 | 1,136 | 1,136 | -0.48% | 19,400 | 251億6384万 | -0.44% | 14.69 | 1.04 |
| 01/14 | 1,130 | 1,142 | 1,130 | 1,142 | +1.02% | 6,200 | 252億8567万 | -0.04% | 14.77 | 1.05 |
| 01/13 | 1,150 | 1,150 | 1,130 | 1,130 | -1.01% | 3,000 | 250億3093万 | -1.05% | 14.62 | 1.04 |
| 01/09 | 1,155 | 1,155 | 1,142 | 1,142 | -1.17% | 2,200 | 252億8567万 | -0.04% | 14.77 | 1.05 |
| 01/08 | 1,135 | 1,155 | 1,135 | 1,155 | +2.21% | 5,400 | 255億8471万 | +1.14% | 14.94 | 1.06 |
| 01/07 | 1,140 | 1,140 | 1,130 | 1,130 | -0.83% | 1,200 | 250億3093万 | -0.96% | 14.62 | 1.04 |
| 01/06 | 1,140 | 1,140 | 1,133 | 1,140 | -0.04% | 800 | 252億4136万 | -0.22% | 14.74 | 1.05 |
| 01/05 | 1,133 | 1,145 | 1,126 | 1,140 | +0.44% | 5,200 | 252億5244万 | -0.18% | 14.75 | 1.05 |
| 2014 |
| 12/30 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 14,200 | 251億4168万 | -0.61% | 14.68 | 1.04 |
| 12/29 | 1,149 | 1,150 | 1,149 | 1,150 | +1.05% | 800 | 254億7395万 | +0.7% | 14.87 | 1.06 |
| 12/26 | 1,145 | 1,149 | 1,138 | 1,138 | +0.26% | 1,200 | 252億814万 | -0.35% | 14.71 | 1.05 |
| 12/25 | 1,138 | 1,160 | 1,130 | 1,135 | -0.7% | 13,400 | 251億4168万 | -0.53% | 14.68 | 1.04 |
| 12/24 | 1,160 | 1,160 | 1,138 | 1,143 | -1.68% | 7,400 | 253億1889万 | +0.09% | 14.78 | 1.05 |
| 12/22 | 1,160 | 1,163 | 1,150 | 1,163 | +0.22% | 7,600 | 257億5084万 | +1.8% | 15.03 | 1.07 |
| 12/19 | 1,150 | 1,165 | 1,140 | 1,160 | +2.2% | 17,000 | 256億9547万 | +1.58% | 15 | 1.07 |
| 12/18 | 1,123 | 1,136 | 1,123 | 1,135 | +1.34% | 2,200 | 251億4168万 | -0.53% | 14.68 | 1.04 |
| 12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 1,000 | 248億942万 | -1.84% | 14.48 | 1.03 |
| 12/16 | 1,139 | 1,139 | 1,120 | 1,120 | -0.67% | 8,200 | 248億942万 | -1.84% | 14.48 | 1.03 |
| 12/15 | 1,145 | 1,145 | 1,128 | 1,128 | -1.1% | 10,200 | 249億7555万 | -1.18% | 14.58 | 1.04 |
| 12/12 | 1,164 | 1,164 | 1,140 | 1,140 | +0.09% | 11,800 | 252億5244万 | -0.09% | 14.74 | 1.05 |
| 12/11 | 1,148 | 1,148 | 1,139 | 1,139 | -0.74% | 5,000 | 252億3029万 | -0.18% | 14.73 | 1.05 |
| 12/10 | 1,141 | 1,160 | 1,141 | 1,148 | -1.42% | 6,400 | 254億1858万 | +0.57% | 14.84 | 1.05 |
| 12/09 | 1,152 | 1,164 | 1,152 | 1,164 | +1.13% | 6,000 | 257億8407万 | +2.02% | 15.05 | 1.07 |
| 12/08 | 1,150 | 1,160 | 1,150 | 1,151 | +0.09% | 4,000 | 254億9610万 | +0.96% | 14.88 | 1.06 |
| 12/05 | 1,149 | 1,153 | 1,145 | 1,150 | +0.13% | 7,400 | 254億7395万 | +0.88% | 14.87 | 1.06 |
| 12/04 | 1,149 | 1,149 | 1,149 | 1,149 | +0.97% | 1,600 | 254億4073万 | +0.75% | 14.85 | 1.06 |
| 12/03 | 1,140 | 1,140 | 1,138 | 1,138 | +0.44% | 1,000 | 251億9706万 | -0.31% | 14.71 | 1.05 |
| 12/02 | 1,128 | 1,150 | 1,128 | 1,133 | -1.74% | 7,200 | 250億8631万 | -0.74% | 14.64 | 1.04 |
| 12/01 | 1,130 | 1,153 | 1,130 | 1,153 | +1.99% | 1,200 | 255億2933万 | +0.92% | 14.9 | 1.06 |
| 11/27 | 1,141 | 1,141 | 1,130 | 1,130 | -1.31% | 1,000 | 250億3093万 | -0.96% | 14.61 | 1.04 |
| 11/25 | 1,160 | 1,160 | 1,145 | 1,145 | -0.3% | 2,800 | 253億6320万 | +0.35% | 14.81 | 1.05 |
| 11/21 | 1,149 | 1,149 | 1,149 | 1,149 | -0.13% | 200 | 254億4073万 | +0.75% | 14.85 | 1.06 |
| 11/20 | 1,145 | 1,150 | 1,145 | 1,150 | +1.77% | 1,000 | 254億7395万 | +0.97% | 14.87 | 1.06 |
| 11/19 | 1,133 | 1,133 | 1,130 | 1,130 | -0.22% | 800 | 250億3093万 | -0.79% | 14.61 | 1.04 |
| 11/18 | 1,145 | 1,145 | 1,133 | 1,133 | 0% | 800 | 250億8631万 | -0.57% | 14.64 | 1.04 |
| 11/17 | 1,160 | 1,160 | 1,115 | 1,133 | -1.91% | 7,000 | 250億8631万 | -0.66% | 14.64 | 1.04 |
| 11/14 | 1,154 | 1,155 | 1,154 | 1,155 | +0.39% | 1,600 | 255億7363万 | +1.27% | 14.93 | 1.06 |
| 11/13 | 1,143 | 1,150 | 1,143 | 1,150 | +0.74% | 2,600 | 254億7395万 | +0.88% | 14.87 | 1.06 |
| 11/12 | 1,150 | 1,155 | 1,142 | 1,142 | -0.31% | 1,200 | 252億8567万 | +0.13% | 14.76 | 1.05 |
| 11/11 | 1,133 | 1,145 | 1,133 | 1,145 | +1.78% | 800 | 253億6320万 | +0.44% | 14.81 | 1.05 |
| 11/10 | 1,121 | 1,125 | 1,121 | 1,125 | 0% | 1,200 | 249億2017万 | -1.32% | 14.55 | 1.03 |
| 11/07 | 1,127 | 1,127 | 1,125 | 1,125 | -0.44% | 1,800 | 249億2017万 | -1.4% | 14.55 | 1.03 |
| 11/06 | 1,128 | 1,130 | 1,128 | 1,130 | 0% | 600 | 250億3093万 | -1.05% | 14.61 | 1.04 |
| 11/05 | 1,142 | 1,142 | 1,127 | 1,130 | -1.05% | 2,000 | 250億3093万 | -1.22% | 14.61 | 1.04 |
| 11/04 | 1,174 | 1,174 | 1,142 | 1,142 | +0.04% | 1,800 | 252億9674万 | -0.35% | 14.77 | 1.05 |
| 10/31 | 1,150 | 1,175 | 1,142 | 1,142 | +0.22% | 12,600 | 252億8567万 | -0.48% | 14.76 | 1.05 |
| 10/30 | 1,138 | 1,139 | 1,138 | 1,139 | +0.26% | 600 | 252億3029万 | -0.7% | 14.73 | 1.05 |
| 10/29 | 1,137 | 1,137 | 1,136 | 1,136 | -1.22% | 600 | 251億6384万 | -1.13% | 14.69 | 1.04 |
| 10/27 | 1,150 | 1,150 | 1,150 | 1,150 | +0.22% | 200 | 254億7395万 | -0.09% | 14.87 | 1.06 |
| 10/24 | 1,164 | 1,164 | 1,148 | 1,148 | -1.5% | 2,800 | 254億1858万 | -0.39% | 14.84 | 1.05 |
| 10/23 | 1,150 | 1,165 | 1,150 | 1,165 | +1.35% | 400 | 258億622万 | +0.95% | 15.06 | 1.07 |
