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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,318 | 1,325 | 1,288 | 1,295 | 0% | 771,600 | 1810億4100万 | -6.36% | 19.77 | 1.18 |
| 03/30 | 1,295 | 1,298 | 1,268 | 1,295 | -1.02% | 1,048,200 | 1810億4100万 | -6.63% | 19.77 | 1.18 |
| 03/27 | 1,313 | 1,340 | 1,285 | 1,308 | -1.75% | 1,015,200 | 1829億500万 | -5.88% | 19.97 | 1.19 |
| 03/26 | 1,333 | 1,337 | 1,317 | 1,332 | -1.24% | 486,000 | 1861億6700万 | -4.33% | 20.33 | 1.22 |
| 03/25 | 1,350 | 1,363 | 1,330 | 1,348 | -0.12% | 684,900 | 1884億9700万 | -3.21% | 20.58 | 1.23 |
| 03/24 | 1,385 | 1,392 | 1,347 | 1,350 | -3.23% | 551,400 | 1887億3000万 | -3.09% | 20.61 | 1.23 |
| 03/23 | 1,403 | 1,407 | 1,387 | 1,395 | +0.12% | 375,300 | 1950億2100万 | +0.29% | 21.3 | 1.27 |
| 03/20 | 1,430 | 1,430 | 1,387 | 1,393 | -2.11% | 655,800 | 1947億8800万 | +0.46% | 21.27 | 1.27 |
| 03/19 | 1,437 | 1,447 | 1,418 | 1,423 | -0.47% | 552,900 | 1989億8200万 | +2.92% | 21.73 | 1.3 |
| 03/18 | 1,443 | 1,453 | 1,417 | 1,430 | -0.81% | 737,100 | 1999億1400万 | +3.77% | 21.83 | 1.31 |
| 03/17 | 1,433 | 1,450 | 1,427 | 1,442 | +0.58% | 663,300 | 2015億4500万 | +5.15% | 22.01 | 1.32 |
| 03/16 | 1,417 | 1,442 | 1,410 | 1,433 | +0.94% | 505,200 | 2003億8000万 | +5.08% | 21.88 | 1.31 |
| 03/13 | 1,430 | 1,430 | 1,417 | 1,420 | +0.12% | 501,600 | 1985億1600万 | +4.57% | 21.68 | 1.3 |
| 03/12 | 1,403 | 1,422 | 1,400 | 1,418 | +1.79% | 264,600 | 1982億8300万 | +4.75% | 21.65 | 1.29 |
| 03/11 | 1,407 | 1,408 | 1,388 | 1,393 | -1.88% | 594,000 | 1947億8800万 | +3.21% | 21.27 | 1.27 |
| 03/10 | 1,387 | 1,425 | 1,387 | 1,420 | +2.9% | 888,600 | 1985億1600万 | +5.42% | 21.68 | 1.3 |
| 03/09 | 1,407 | 1,410 | 1,377 | 1,380 | -2.01% | 483,600 | 1929億2400万 | +2.76% | 21.07 | 1.26 |
| 03/06 | 1,380 | 1,412 | 1,380 | 1,408 | +2.05% | 524,100 | 1968億8500万 | +4.94% | 21.5 | 1.29 |
| 03/05 | 1,363 | 1,388 | 1,363 | 1,380 | +0.73% | 358,500 | 1929億2400万 | +2.99% | 21.07 | 1.26 |
| 03/04 | 1,373 | 1,385 | 1,360 | 1,370 | -1.44% | 307,800 | 1915億2600万 | +2.32% | 20.92 | 1.25 |
| 03/03 | 1,378 | 1,405 | 1,373 | 1,390 | +0.24% | 575,100 | 1943億2200万 | +3.89% | 21.22 | 1.27 |
| 03/02 | 1,383 | 1,398 | 1,382 | 1,387 | -0.6% | 362,400 | 1938億5600万 | +3.71% | 21.17 | 1.27 |
| 02/27 | 1,378 | 1,395 | 1,372 | 1,395 | +0.72% | 775,500 | 1950億2100万 | +4.65% | 21.3 | 1.27 |
| 02/26 | 1,393 | 1,393 | 1,378 | 1,385 | -0.48% | 384,900 | 1936億2300万 | +4.14% | 21.14 | 1.26 |
| 02/25 | 1,375 | 1,393 | 1,370 | 1,392 | +1.21% | 491,400 | 1945億5500万 | +4.87% | 21.25 | 1.27 |
| 02/24 | 1,377 | 1,397 | 1,368 | 1,375 | 0% | 700,800 | 1922億2500万 | +3.85% | 20.99 | 1.26 |
| 02/23 | 1,373 | 1,380 | 1,362 | 1,375 | +0.12% | 572,400 | 1922億2500万 | +4.25% | 20.99 | 1.26 |
| 02/20 | 1,365 | 1,390 | 1,350 | 1,373 | +1.35% | 663,900 | 1919億9200万 | +4.6% | 20.97 | 1.25 |
| 02/19 | 1,345 | 1,360 | 1,343 | 1,355 | +0.62% | 382,500 | 1894億2900万 | +3.51% | 20.69 | 1.24 |
| 02/18 | 1,308 | 1,353 | 1,305 | 1,347 | +4.8% | 921,900 | 1882億6400万 | +3.27% | 20.56 | 1.23 |
| 02/17 | 1,298 | 1,305 | 1,263 | 1,285 | -0.77% | 795,900 | 1796億4300万 | -1.23% | 19.62 | 1.17 |
| 02/16 | 1,315 | 1,320 | 1,288 | 1,295 | -0.77% | 710,400 | 1810億4100万 | -0.23% | 19.77 | 1.18 |
| 02/13 | 1,308 | 1,313 | 1,288 | 1,305 | -0.13% | 751,200 | 1824億3900万 | +0.77% | 19.92 | 1.19 |
| 02/12 | 1,295 | 1,313 | 1,283 | 1,307 | +4.12% | 874,500 | 1826億7200万 | +1.21% | 19.95 | 1.19 |
| 02/10 | 1,253 | 1,260 | 1,237 | 1,255 | -0.4% | 735,000 | 1754億4900万 | -2.41% | 19.16 | 1.15 |
| 02/09 | 1,297 | 1,297 | 1,247 | 1,260 | -2.45% | 875,700 | 1761億4800万 | -1.95% | 19.24 | 1.15 |
| 02/06 | 1,317 | 1,323 | 1,283 | 1,292 | -1.9% | 809,100 | 1805億7500万 | +0.6% | 19.72 | 1.18 |
| 02/05 | 1,283 | 1,343 | 1,280 | 1,317 | -0.25% | 729,300 | 1840億7000万 | +2.7% | 20.1 | 1.2 |
| 02/04 | 1,308 | 1,330 | 1,300 | 1,320 | +1.15% | 538,800 | 1845億3600万 | +3.13% | 20.15 | 1.21 |
| 02/03 | 1,312 | 1,332 | 1,295 | 1,305 | -2.25% | 1,019,400 | 1824億3900万 | +2.11% | 19.92 | 1.19 |
| 02/02 | 1,330 | 1,350 | 1,308 | 1,335 | -1.35% | 594,900 | 1866億3300万 | +4.62% | 20.38 | 1.22 |
| 01/30 | 1,353 | 1,373 | 1,350 | 1,353 | +1.12% | 657,000 | 1891億9600万 | +6.31% | 20.66 | 1.24 |
| 01/29 | 1,348 | 1,358 | 1,337 | 1,338 | -1.35% | 286,200 | 1870億9900万 | +5.46% | 20.43 | 1.22 |
| 01/28 | 1,335 | 1,362 | 1,335 | 1,357 | -0.12% | 418,200 | 1896億6200万 | +7.33% | 20.71 | 1.24 |
| 01/27 | 1,360 | 1,365 | 1,340 | 1,358 | +0.37% | 681,000 | 1898億9500万 | +8.06% | 20.74 | 1.24 |
| 01/26 | 1,277 | 1,355 | 1,275 | 1,353 | +4.24% | 938,400 | 1891億9600万 | +8.27% | 20.66 | 1.24 |
| 01/23 | 1,318 | 1,322 | 1,295 | 1,298 | -1.14% | 820,800 | 1815億700万 | +4.28% | 19.82 | 1.19 |
| 01/22 | 1,322 | 1,323 | 1,295 | 1,313 | -0.76% | 679,200 | 1836億400万 | +5.66% | 20.05 | 1.2 |
| 01/21 | 1,305 | 1,332 | 1,302 | 1,323 | +1.79% | 811,500 | 1850億200万 | +6.81% | 20.2 | 1.21 |
| 01/20 | 1,263 | 1,302 | 1,257 | 1,300 | +4% | 602,100 | 1817億4000万 | +5.26% | 19.85 | 1.19 |
| 01/19 | 1,252 | 1,253 | 1,232 | 1,250 | +1.21% | 411,300 | 1747億5000万 | +1.38% | 19.08 | 1.14 |
| 01/16 | 1,237 | 1,243 | 1,212 | 1,235 | -1.98% | 422,700 | 1726億5300万 | 0% | 18.85 | 1.13 |
| 01/15 | 1,250 | 1,265 | 1,250 | 1,260 | +1.2% | 526,800 | 1761億4800万 | +2.02% | 19.24 | 1.15 |
| 01/14 | 1,260 | 1,270 | 1,240 | 1,245 | -2.23% | 449,100 | 1740億5100万 | +0.89% | 19.01 | 1.14 |
| 01/13 | 1,262 | 1,280 | 1,232 | 1,273 | +5.09% | 935,100 | 1780億1200万 | +3.44% | 19.44 | 1.16 |
| 01/09 | 1,215 | 1,223 | 1,207 | 1,212 | -0.27% | 373,800 | 1693億9100万 | -1.25% | 18.5 | 1.11 |
| 01/08 | 1,210 | 1,225 | 1,200 | 1,215 | +1.53% | 267,900 | 1698億5700万 | -0.82% | 18.55 | 1.11 |
| 01/07 | 1,165 | 1,203 | 1,152 | 1,197 | +1.41% | 398,400 | 1672億9400万 | -2.23% | 18.27 | 1.09 |
| 01/06 | 1,193 | 1,207 | 1,177 | 1,180 | -3.67% | 426,000 | 1649億6400万 | -3.44% | 18.01 | 1.08 |
| 01/05 | 1,220 | 1,237 | 1,217 | 1,225 | -0.68% | 397,800 | 1712億5500万 | +0.33% | 18.7 | 1.12 |
| 2014 |
| 12/30 | 1,262 | 1,262 | 1,230 | 1,233 | -2.5% | 351,600 | 1724億2000万 | +1.18% | 18.83 | 1.13 |
| 12/29 | 1,272 | 1,273 | 1,248 | 1,265 | -0.13% | 247,200 | 1768億4700万 | +3.94% | 19.31 | 1.15 |
| 12/26 | 1,243 | 1,268 | 1,237 | 1,267 | +1.06% | 201,000 | 1770億8000万 | +4.51% | 19.33 | 1.16 |
| 12/25 | 1,245 | 1,258 | 1,238 | 1,253 | -0.53% | 178,500 | 1752億1600万 | +3.75% | 19.13 | 1.14 |
| 12/24 | 1,258 | 1,267 | 1,253 | 1,260 | +0.8% | 405,000 | 1761億4800万 | +4.74% | 19.23 | 1.15 |
| 12/22 | 1,267 | 1,267 | 1,245 | 1,250 | -0.79% | 372,000 | 1747億5000万 | +4.34% | 19.08 | 1.14 |
| 12/19 | 1,243 | 1,262 | 1,238 | 1,260 | +3.28% | 600,000 | 1761億4800万 | +5.62% | 19.23 | 1.15 |
| 12/18 | 1,213 | 1,227 | 1,210 | 1,220 | +3.24% | 387,900 | 1705億5600万 | +2.78% | 18.62 | 1.11 |
| 12/17 | 1,190 | 1,218 | 1,182 | 1,182 | -0.7% | 545,700 | 1651億9700万 | -0.11% | 18.04 | 1.08 |
| 12/16 | 1,187 | 1,197 | 1,180 | 1,190 | -1.65% | 324,000 | 1663億6200万 | +0.93% | 18.16 | 1.09 |
| 12/15 | 1,225 | 1,238 | 1,208 | 1,210 | -2.81% | 433,200 | 1691億5800万 | +2.98% | 18.47 | 1.1 |
| 12/12 | 1,240 | 1,257 | 1,240 | 1,245 | +1.08% | 652,500 | 1740億5100万 | +6.32% | 19 | 1.14 |
| 12/11 | 1,195 | 1,238 | 1,188 | 1,232 | +1.79% | 812,700 | 1721億8700万 | +5.72% | 18.8 | 1.12 |
| 12/10 | 1,250 | 1,257 | 1,210 | 1,210 | -3.97% | 712,500 | 1691億5800万 | +4.49% | 18.47 | 1.1 |
| 12/09 | 1,267 | 1,283 | 1,255 | 1,260 | -2.2% | 822,000 | 1761億4800万 | +9.38% | 19.23 | 1.15 |
| 12/08 | 1,267 | 1,292 | 1,265 | 1,288 | +3.07% | 984,000 | 1801億900万 | +12.72% | 19.67 | 1.18 |
| 12/05 | 1,220 | 1,250 | 1,213 | 1,250 | +2.74% | 787,800 | 1747億5000万 | +10.52% | 19.08 | 1.14 |
| 12/04 | 1,195 | 1,228 | 1,195 | 1,217 | +3.11% | 649,800 | 1700億9000万 | +8.73% | 18.57 | 1.11 |
| 12/03 | 1,183 | 1,192 | 1,177 | 1,180 | +0.14% | 399,900 | 1649億6400万 | +6.5% | 18.01 | 1.08 |
| 12/02 | 1,157 | 1,182 | 1,157 | 1,178 | +1% | 504,000 | 1647億3100万 | +7.32% | 17.99 | 1.08 |
| 12/01 | 1,168 | 1,183 | 1,158 | 1,167 | -0.43% | 685,200 | 1631億 | +7.23% | 17.81 | 1.07 |
| 11/28 | 1,160 | 1,177 | 1,155 | 1,172 | +1.01% | 317,100 | 1637億9900万 | +8.69% | 17.88 | 1.07 |
| 11/27 | 1,160 | 1,168 | 1,152 | 1,160 | -0.14% | 424,800 | 1621億6800万 | +8.61% | 17.71 | 1.06 |
| 11/26 | 1,173 | 1,175 | 1,162 | 1,162 | -0.99% | 510,600 | 1624億100万 | +9.8% | 17.73 | 1.06 |
| 11/25 | 1,162 | 1,178 | 1,162 | 1,173 | +0.43% | 667,500 | 1640億3200万 | +11.96% | 17.91 | 1.07 |
| 11/21 | 1,160 | 1,173 | 1,145 | 1,168 | +1.15% | 700,800 | 1633億3300万 | +12.77% | 17.83 | 1.07 |
| 11/20 | 1,163 | 1,163 | 1,150 | 1,155 | +0.29% | 342,000 | 1614億6900万 | +12.68% | 17.63 | 1.05 |
| 11/19 | 1,140 | 1,160 | 1,140 | 1,152 | +0.73% | 504,300 | 1610億300万 | +13.35% | 17.58 | 1.05 |
| 11/18 | 1,125 | 1,148 | 1,120 | 1,143 | +2.54% | 626,100 | 1598億3800万 | +13.65% | 17.45 | 1.04 |
| 11/17 | 1,133 | 1,133 | 1,108 | 1,115 | -1.91% | 437,100 | 1558億7700万 | +11.84% | 17.02 | 1.02 |
| 11/14 | 1,130 | 1,137 | 1,113 | 1,137 | +2.25% | 564,600 | 1589億600万 | +14.81% | 17.35 | 1.04 |
| 11/13 | 1,098 | 1,113 | 1,098 | 1,112 | +0.45% | 474,300 | 1554億1100万 | +13.2% | 16.97 | 1.01 |
| 11/12 | 1,112 | 1,133 | 1,102 | 1,107 | +0.91% | 819,300 | 1547億1200万 | +13.39% | 16.89 | 1.01 |
| 11/11 | 1,095 | 1,100 | 1,085 | 1,097 | +0.15% | 829,500 | 1533億1400万 | +12.94% | 16.74 | 1 |
| 11/10 | 1,107 | 1,108 | 1,090 | 1,095 | -1.05% | 398,400 | 1530億8100万 | +13.47% | 16.71 | 1 |
| 11/07 | 1,088 | 1,113 | 1,087 | 1,107 | +2% | 884,100 | 1547億1200万 | +15.4% | 16.89 | 1.01 |
| 11/06 | 1,065 | 1,092 | 1,062 | 1,085 | +2.2% | 975,900 | 1516億8300万 | +13.85% | 16.56 | 0.99 |
| 11/05 | 1,052 | 1,065 | 1,003 | 1,062 | +0.47% | 709,500 | 1484億2100万 | +11.99% | 16.21 | 0.97 |
| 11/04 | 1,080 | 1,083 | 1,043 | 1,057 | +1.77% | 1,289,400 | 1477億2200万 | +11.82% | 16.13 | 0.96 |
| 10/31 | 1,012 | 1,040 | 1,005 | 1,038 | +4.5% | 1,836,600 | 1451億5900万 | +10.34% | 15.85 | 0.95 |
