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 | 1,506 | 1,509 | 1,449 | 1,455 | +0.07% | 144,800 | 1929億3958万 | -0.55% | 18.09 | 1.58 |
03/30 | 1,443 | 1,458 | 1,422 | 1,454 | +1.04% | 165,100 | 1928億697万 | -0.55% | 18.07 | 1.58 |
03/27 | 1,431 | 1,500 | 1,429 | 1,439 | +0.56% | 133,000 | 1908億1791万 | -1.51% | 17.89 | 1.56 |
03/26 | 1,443 | 1,445 | 1,420 | 1,431 | -1.21% | 131,200 | 1897億5707万 | -2.05% | 17.79 | 1.55 |
03/25 | 1,448 | 1,451 | 1,435 | 1,449 | +0.38% | 160,800 | 1920億7765万 | -0.86% | 18.01 | 1.57 |
03/24 | 1,453 | 1,459 | 1,428 | 1,443 | -1.16% | 150,000 | 1913億4832万 | -1.1% | 17.94 | 1.57 |
03/23 | 1,470 | 1,475 | 1,458 | 1,460 | -1.15% | 169,200 | 1936億260万 | +0.27% | 18.15 | 1.58 |
03/20 | 1,483 | 1,484 | 1,463 | 1,477 | +0.99% | 128,800 | 1958億5688万 | +1.72% | 18.36 | 1.6 |
03/19 | 1,486 | 1,497 | 1,448 | 1,463 | -2.99% | 199,200 | 1939億3411万 | +1.07% | 18.18 | 1.59 |
03/18 | 1,525 | 1,525 | 1,496 | 1,508 | -1.15% | 165,000 | 1999億131万 | +4.4% | 18.74 | 1.64 |
03/17 | 1,520 | 1,535 | 1,503 | 1,525 | 0% | 241,200 | 2022億2189万 | +6.05% | 18.96 | 1.65 |
03/16 | 1,520 | 1,538 | 1,513 | 1,525 | -0.65% | 211,600 | 2022億2189万 | +6.49% | 18.96 | 1.65 |
03/13 | 1,505 | 1,550 | 1,485 | 1,535 | +3.58% | 415,400 | 2035億4794万 | +7.57% | 19.08 | 1.67 |
03/12 | 1,463 | 1,485 | 1,436 | 1,482 | +1.93% | 128,600 | 1965億1990万 | +4.29% | 18.42 | 1.61 |
03/11 | 1,447 | 1,470 | 1,439 | 1,454 | +0.38% | 82,000 | 1928億697万 | +2.54% | 18.07 | 1.58 |
03/10 | 1,449 | 1,464 | 1,439 | 1,449 | +0.87% | 140,600 | 1920億7765万 | +2.44% | 18.01 | 1.57 |
03/09 | 1,436 | 1,443 | 1,424 | 1,436 | -0.49% | 72,800 | 1904億2009万 | +1.7% | 17.85 | 1.56 |
03/06 | 1,430 | 1,447 | 1,426 | 1,443 | +0.94% | 105,400 | 1913億4832万 | +2.27% | 17.94 | 1.57 |
03/05 | 1,430 | 1,445 | 1,422 | 1,430 | -0.69% | 94,000 | 1895億5816万 | +1.45% | 17.77 | 1.55 |
03/04 | 1,461 | 1,463 | 1,429 | 1,440 | -0.86% | 126,400 | 1908億8421万 | +2.16% | 17.89 | 1.56 |
03/03 | 1,475 | 1,485 | 1,443 | 1,452 | -0.89% | 136,600 | 1925億4176万 | +3.13% | 18.05 | 1.58 |
03/02 | 1,462 | 1,481 | 1,455 | 1,465 | -0.61% | 131,000 | 1942億6562万 | +4.12% | 18.21 | 1.59 |
02/27 | 1,446 | 1,475 | 1,441 | 1,474 | +2.04% | 213,600 | 1954億5906万 | +4.91% | 18.32 | 1.6 |
02/26 | 1,439 | 1,449 | 1,419 | 1,445 | +0.38% | 148,000 | 1915億4723万 | +3.18% | 17.96 | 1.57 |
02/25 | 1,449 | 1,452 | 1,434 | 1,439 | +0.35% | 79,800 | 1908億1791万 | +3.01% | 17.89 | 1.56 |
02/24 | 1,430 | 1,437 | 1,422 | 1,434 | +0.35% | 129,200 | 1901億5488万 | +2.8% | 17.83 | 1.56 |
02/23 | 1,441 | 1,448 | 1,421 | 1,429 | -0.73% | 88,800 | 1894億9186万 | +2.73% | 17.76 | 1.55 |
02/20 | 1,447 | 1,458 | 1,432 | 1,440 | +0.1% | 128,400 | 1908億8421万 | +3.79% | 17.89 | 1.56 |
02/19 | 1,400 | 1,442 | 1,400 | 1,438 | +3.01% | 156,200 | 1906億8530万 | +3.9% | 17.88 | 1.56 |
02/18 | 1,391 | 1,406 | 1,374 | 1,396 | +2.2% | 194,000 | 1851億1591万 | +1.09% | 17.35 | 1.51 |
02/17 | 1,370 | 1,383 | 1,353 | 1,366 | +0.66% | 140,600 | 1811億3777万 | -0.94% | 16.98 | 1.48 |
02/16 | 1,366 | 1,378 | 1,351 | 1,357 | -0.4% | 133,600 | 1799億4433万 | -1.6% | 16.87 | 1.47 |
02/13 | 1,373 | 1,376 | 1,354 | 1,363 | -0.73% | 187,000 | 1806億7366万 | -1.2% | 16.94 | 1.48 |
02/12 | 1,385 | 1,389 | 1,369 | 1,373 | +0.92% | 218,200 | 1819億9970万 | -0.4% | 17.06 | 1.49 |
02/10 | 1,378 | 1,390 | 1,353 | 1,360 | -1.27% | 298,800 | 1803億4215万 | -1.16% | 16.91 | 1.48 |
02/09 | 1,393 | 1,393 | 1,363 | 1,378 | -1.08% | 229,000 | 1826億6273万 | +0.04% | 17.12 | 1.49 |
02/06 | 1,416 | 1,416 | 1,386 | 1,393 | +0.4% | 150,000 | 1846億5179万 | +1.13% | 17.31 | 1.51 |
02/05 | 1,382 | 1,401 | 1,382 | 1,387 | -1.03% | 148,800 | 1839億2247万 | +0.73% | 17.24 | 1.5 |
02/04 | 1,374 | 1,425 | 1,364 | 1,402 | +2.9% | 143,400 | 1858億4524万 | +1.78% | 17.42 | 1.52 |
02/03 | 1,395 | 1,395 | 1,359 | 1,362 | -2.01% | 208,400 | 1806億736万 | -0.95% | 16.93 | 1.48 |
02/02 | 1,389 | 1,398 | 1,375 | 1,390 | -1.66% | 229,400 | 1843億2028万 | +1.09% | 17.28 | 1.51 |
01/30 | 1,419 | 1,447 | 1,408 | 1,414 | +0.35% | 231,200 | 1874億3649万 | +2.87% | 17.57 | 1.53 |
01/29 | 1,418 | 1,420 | 1,403 | 1,409 | -0.98% | 176,400 | 1867億7347万 | +2.96% | 17.51 | 1.53 |
01/28 | 1,419 | 1,427 | 1,412 | 1,423 | +0.21% | 187,600 | 1886億2993万 | +4.52% | 17.68 | 1.54 |
01/27 | 1,429 | 1,441 | 1,403 | 1,420 | -0.53% | 156,000 | 1882億3212万 | +4.99% | 17.65 | 1.54 |
01/26 | 1,390 | 1,431 | 1,390 | 1,427 | +1.24% | 186,600 | 1892億2665万 | +6.33% | 17.74 | 1.55 |
01/23 | 1,379 | 1,410 | 1,372 | 1,410 | +3.53% | 190,400 | 1869億607万 | +5.74% | 17.52 | 1.53 |
01/22 | 1,363 | 1,388 | 1,345 | 1,362 | +0.07% | 124,600 | 1805億4105万 | +2.68% | 16.92 | 1.48 |
01/21 | 1,385 | 1,385 | 1,350 | 1,361 | -1.52% | 157,600 | 1804億845万 | +2.99% | 16.91 | 1.48 |
01/20 | 1,350 | 1,386 | 1,328 | 1,382 | +2.41% | 105,600 | 1831億9314万 | +4.9% | 17.17 | 1.5 |
01/19 | 1,340 | 1,353 | 1,332 | 1,349 | +1.43% | 52,800 | 1788億8350万 | +2.66% | 16.77 | 1.46 |
01/16 | 1,334 | 1,359 | 1,306 | 1,330 | -2.13% | 131,600 | 1763億6401万 | +1.29% | 16.53 | 1.44 |
01/15 | 1,361 | 1,374 | 1,343 | 1,359 | +0.26% | 171,600 | 1802億954万 | +3.5% | 16.89 | 1.47 |
01/14 | 1,353 | 1,364 | 1,344 | 1,356 | +0.15% | 137,200 | 1797億4543万 | +3.47% | 16.85 | 1.47 |
01/13 | 1,360 | 1,360 | 1,320 | 1,354 | -0.48% | 133,000 | 1794億8022万 | +3.56% | 16.83 | 1.47 |
01/09 | 1,368 | 1,368 | 1,350 | 1,360 | +0.55% | 139,800 | 1803億4215万 | +4.21% | 16.91 | 1.48 |
01/08 | 1,328 | 1,362 | 1,326 | 1,353 | +1.54% | 121,000 | 1793億4761万 | +3.88% | 16.81 | 1.47 |
01/07 | 1,322 | 1,340 | 1,322 | 1,332 | -0.49% | 92,800 | 1766億2922万 | +2.54% | 16.56 | 1.45 |
01/06 | 1,351 | 1,358 | 1,328 | 1,339 | -3.22% | 153,200 | 1774億9115万 | +3.2% | 16.64 | 1.45 |
01/05 | 1,372 | 1,395 | 1,359 | 1,383 | +0.07% | 96,800 | 1833億9205万 | +6.71% | 17.19 | 1.5 |
2014 |
12/30 | 1,400 | 1,406 | 1,375 | 1,382 | -0.04% | 164,200 | 1832億5945万 | +6.97% | 17.18 | 1.5 |
12/29 | 1,383 | 1,395 | 1,364 | 1,383 | +0.29% | 79,200 | 1833億2575万 | +7.5% | 17.19 | 1.5 |
12/26 | 1,360 | 1,383 | 1,360 | 1,379 | +1.58% | 121,000 | 1827億9533万 | +7.7% | 17.14 | 1.5 |
12/25 | 1,375 | 1,375 | 1,347 | 1,357 | -1.02% | 103,400 | 1799億4433万 | +6.51% | 16.87 | 1.47 |
12/24 | 1,376 | 1,380 | 1,360 | 1,371 | +1.48% | 222,600 | 1818億80万 | +7.95% | 17.04 | 1.49 |
12/22 | 1,298 | 1,351 | 1,298 | 1,351 | +5.88% | 352,400 | 1791億4871万 | +6.88% | 16.79 | 1.47 |
12/19 | 1,258 | 1,285 | 1,257 | 1,276 | +3.53% | 181,000 | 1692億337万 | +1.19% | 15.86 | 1.38 |
12/18 | 1,232 | 1,244 | 1,220 | 1,233 | +3.66% | 180,400 | 1634億3507万 | -2.18% | 15.32 | 1.34 |
12/17 | 1,179 | 1,212 | 1,179 | 1,189 | +0.89% | 113,200 | 1576億6677万 | -5.71% | 14.78 | 1.29 |
12/16 | 1,171 | 1,196 | 1,171 | 1,179 | -1.55% | 138,200 | 1562億7443万 | -6.76% | 14.65 | 1.28 |
12/15 | 1,209 | 1,232 | 1,196 | 1,197 | -2.88% | 180,000 | 1587億2761万 | -5.52% | 14.88 | 1.3 |
12/12 | 1,225 | 1,261 | 1,200 | 1,233 | -1.2% | 368,400 | 1634億3507万 | -3.18% | 15.32 | 1.34 |
12/11 | 1,248 | 1,257 | 1,239 | 1,248 | -1.15% | 72,200 | 1654億2414万 | -2.16% | 15.51 | 1.35 |
12/10 | 1,292 | 1,298 | 1,259 | 1,262 | -3.7% | 108,200 | 1673億4690万 | -1.33% | 15.69 | 1.37 |
12/09 | 1,314 | 1,329 | 1,304 | 1,311 | -0.79% | 85,000 | 1737億7822万 | +2.22% | 16.29 | 1.42 |
12/08 | 1,323 | 1,334 | 1,303 | 1,321 | +0.42% | 138,600 | 1751億7057万 | +3.04% | 16.42 | 1.43 |
12/05 | 1,313 | 1,318 | 1,298 | 1,316 | +1.47% | 147,400 | 1744億4125万 | +2.85% | 16.35 | 1.43 |
12/04 | 1,298 | 1,320 | 1,282 | 1,297 | +0.86% | 135,800 | 1719億2176万 | +1.61% | 16.12 | 1.41 |
12/03 | 1,315 | 1,370 | 1,284 | 1,286 | -1.27% | 155,600 | 1704億6311万 | +0.98% | 15.98 | 1.39 |
12/02 | 1,268 | 1,306 | 1,268 | 1,302 | +1.64% | 144,800 | 1726億5109万 | +2.44% | 16.19 | 1.41 |
12/01 | 1,265 | 1,291 | 1,258 | 1,281 | +0.27% | 85,600 | 1698億6639万 | +1.18% | 15.92 | 1.39 |
11/28 | 1,280 | 1,294 | 1,270 | 1,278 | +0.04% | 166,000 | 1694億227万 | +1.31% | 15.88 | 1.39 |
11/27 | 1,297 | 1,305 | 1,275 | 1,277 | -2.37% | 130,400 | 1693億3597万 | +1.59% | 15.87 | 1.39 |
11/26 | 1,291 | 1,313 | 1,266 | 1,308 | +1.51% | 247,600 | 1734億4671万 | +4.64% | 16.26 | 1.42 |
11/25 | 1,266 | 1,293 | 1,257 | 1,289 | +4.08% | 239,600 | 1708億6092万 | +3.58% | 16.02 | 1.4 |
11/21 | 1,225 | 1,244 | 1,222 | 1,238 | +1.14% | 111,000 | 1641億6440万 | +0.16% | 15.39 | 1.34 |
11/20 | 1,235 | 1,235 | 1,218 | 1,224 | -1.21% | 135,800 | 1623億793万 | -0.57% | 15.22 | 1.33 |
11/19 | 1,242 | 1,266 | 1,233 | 1,239 | +0.04% | 167,000 | 1642億9700万 | +0.9% | 15.4 | 1.34 |
11/18 | 1,233 | 1,251 | 1,225 | 1,239 | +0.49% | 153,400 | 1642億3070万 | +1.18% | 15.4 | 1.34 |
11/17 | 1,269 | 1,269 | 1,225 | 1,233 | -3.71% | 202,200 | 1634億3507万 | +0.94% | 15.32 | 1.34 |
11/14 | 1,286 | 1,286 | 1,264 | 1,280 | +1.75% | 194,400 | 1697億3379万 | +5% | 15.91 | 1.39 |
11/13 | 1,243 | 1,268 | 1,237 | 1,258 | +0.84% | 92,600 | 1668億1649万 | +3.37% | 15.64 | 1.36 |
11/12 | 1,265 | 1,281 | 1,246 | 1,248 | -1.23% | 133,400 | 1654億2414万 | +2.59% | 15.51 | 1.35 |
11/11 | 1,267 | 1,272 | 1,250 | 1,263 | -0.08% | 182,400 | 1674億7951万 | +3.87% | 15.7 | 1.37 |
11/10 | 1,273 | 1,285 | 1,249 | 1,264 | -4.71% | 174,400 | 1676億1211万 | +4.12% | 15.71 | 1.37 |
11/07 | 1,330 | 1,333 | 1,311 | 1,327 | +1.84% | 78,400 | 1758億9990万 | +9.45% | 16.49 | 1.44 |
11/06 | 1,350 | 1,350 | 1,289 | 1,303 | -3.12% | 180,400 | 1727億1739万 | +7.73% | 16.19 | 1.41 |
11/05 | 1,333 | 1,347 | 1,325 | 1,345 | +0.9% | 167,000 | 1782億8678万 | +11.39% | 16.71 | 1.46 |
11/04 | 1,362 | 1,362 | 1,323 | 1,333 | +1.56% | 228,000 | 1766億9552万 | +10.67% | 16.56 | 1.45 |
10/31 | 1,266 | 1,321 | 1,256 | 1,312 | +5.51% | 247,800 | 1739億7713万 | +9.24% | 16.31 | 1.42 |