株価チャート
2014/10/29～2015/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 390 | 390 | 390 | 390 | +0.39% | 2,000 | 53億400万 | +0.78% | 7.7 | 1.39 |
| 03/30 | 395 | 395 | 388 | 389 | -1.52% | 20,000 | 52億8360万 | +0.91% | 7.67 | 1.38 |
| 03/27 | 416 | 416 | 395 | 395 | -4.71% | 20,000 | 53億6520万 | +2.73% | 7.79 | 1.41 |
| 03/26 | 419 | 419 | 414 | 414 | -0.24% | 10,000 | 56億3040万 | +8.09% | 8.17 | 1.48 |
| 03/25 | 404 | 415 | 404 | 415 | +2.72% | 32,000 | 56億4400万 | +8.92% | 8.19 | 1.48 |
| 03/24 | 403 | 404 | 403 | 404 | +0.37% | 10,000 | 54億9440万 | +6.6% | 7.98 | 1.44 |
| 03/23 | 403 | 403 | 402 | 403 | 0% | 10,000 | 54億7400万 | +6.76% | 7.95 | 1.43 |
| 03/20 | 381 | 403 | 381 | 403 | +2.55% | 32,000 | 54億7400万 | +7.05% | 7.95 | 1.43 |
| 03/19 | 393 | 393 | 393 | 393 | +0.64% | 2,000 | 53億3800万 | +4.67% | 7.75 | 1.4 |
| 03/18 | 404 | 404 | 380 | 390 | -2.74% | 26,000 | 53億400万 | +4% | 7.7 | 1.39 |
| 03/17 | 404 | 408 | 399 | 401 | +0.75% | 32,000 | 54億5360万 | +6.93% | 7.92 | 1.43 |
| 03/16 | 404 | 404 | 395 | 398 | -1.12% | 18,000 | 54億1280万 | +6.13% | 7.86 | 1.42 |
| 03/13 | 404 | 404 | 400 | 403 | +1% | 24,000 | 54億7400万 | +7.33% | 7.95 | 1.43 |
| 03/12 | 394 | 399 | 394 | 399 | +1.4% | 14,000 | 54億1960万 | +6.55% | 7.87 | 1.42 |
| 03/11 | 390 | 393 | 390 | 393 | +0.9% | 14,000 | 53億4480万 | +5.08% | 7.76 | 1.4 |
| 03/10 | 389 | 395 | 382 | 390 | +2.5% | 48,000 | 52億9720万 | +3.87% | 7.69 | 1.39 |
| 03/09 | 375 | 380 | 375 | 380 | +2.15% | 12,000 | 51億6800万 | +1.06% | 7.5 | 1.35 |
| 03/06 | 365 | 372 | 365 | 372 | 0% | 24,000 | 50億5920万 | -1.59% | 7.34 | 1.33 |
| 03/05 | 370 | 372 | 366 | 372 | 0% | 14,000 | 50億5920万 | -1.85% | 7.34 | 1.33 |
| 03/04 | 370 | 372 | 366 | 372 | +0.95% | 18,000 | 50億5920万 | -2.36% | 7.34 | 1.33 |
| 03/03 | 360 | 370 | 360 | 369 | +3.08% | 42,000 | 50億1160万 | -3.53% | 7.27 | 1.31 |
| 03/02 | 358 | 359 | 357 | 358 | +0.42% | 46,000 | 48億6200万 | -6.9% | 7.06 | 1.27 |
| 02/27 | 357 | 359 | 356 | 356 | -0.42% | 24,000 | 48億4160万 | -7.53% | 7.03 | 1.27 |
| 02/26 | 352 | 360 | 352 | 358 | +1.71% | 50,000 | 48億6200万 | -7.62% | 7.06 | 1.27 |
| 02/25 | 355 | 355 | 352 | 352 | -0.71% | 38,000 | 47億8040万 | -9.41% | 6.94 | 1.25 |
| 02/24 | 354 | 354 | 351 | 354 | -1.94% | 38,000 | 48億1440万 | -9.23% | 6.99 | 1.26 |
| 02/20 | 361 | 361 | 360 | 361 | -0.41% | 10,000 | 49億960万 | -7.91% | 7.13 | 1.29 |
| 02/19 | 373 | 373 | 356 | 363 | -2.03% | 28,000 | 49億3000万 | -7.99% | 7.16 | 1.29 |
| 02/18 | 363 | 370 | 359 | 370 | +2.07% | 26,000 | 50億3200万 | -6.57% | 7.3 | 1.32 |
| 02/17 | 352 | 365 | 352 | 363 | +3.13% | 56,000 | 49億3000万 | -9.15% | 7.16 | 1.29 |
| 02/16 | 365 | 365 | 352 | 352 | -5.51% | 80,000 | 47億8040万 | -12.56% | 6.94 | 1.25 |
| 02/13 | 382 | 382 | 366 | 372 | -2.49% | 54,000 | 50億5920万 | -8.37% | 7.34 | 1.33 |
| 02/12 | 391 | 391 | 382 | 382 | -2.68% | 28,000 | 51億8840万 | -6.72% | 7.53 | 1.36 |
| 02/10 | 392 | 392 | 392 | 392 | +0.26% | 6,000 | 53億3120万 | -4.85% | 7.74 | 1.4 |
| 02/09 | 385 | 392 | 384 | 391 | -2.25% | 80,000 | 53億1760万 | -5.56% | 7.72 | 1.39 |
| 02/06 | 400 | 408 | 400 | 400 | +0.5% | 40,000 | 54億4000万 | -3.85% | 7.9 | 1.43 |
| 02/05 | 400 | 400 | 398 | 398 | +0.76% | 6,000 | 54億1280万 | -4.33% | 7.86 | 1.42 |
| 02/04 | 400 | 400 | 380 | 395 | -1.25% | 62,000 | 53億7200万 | -5.05% | 7.8 | 1.41 |
| 02/03 | 415 | 415 | 400 | 400 | -1.72% | 16,000 | 54億4000万 | -3.61% | 7.9 | 1.43 |
| 02/02 | 416 | 416 | 407 | 407 | -2.98% | 10,000 | 55億3520万 | -1.69% | 8.03 | 1.45 |
| 01/30 | 414 | 420 | 413 | 420 | +1.21% | 26,000 | 57億520万 | +1.33% | 8.28 | 1.5 |
| 01/29 | 406 | 415 | 406 | 415 | +0.36% | 12,000 | 56億3720万 | +0.61% | 8.18 | 1.48 |
| 01/28 | 413 | 413 | 411 | 413 | +0.61% | 18,000 | 56億1680万 | +0.49% | 8.15 | 1.47 |
| 01/27 | 413 | 415 | 410 | 411 | +0.49% | 14,000 | 55億8280万 | +0.61% | 8.1 | 1.46 |
| 01/26 | 407 | 409 | 407 | 409 | +0.25% | 20,000 | 55億5560万 | +0.62% | 8.06 | 1.46 |
| 01/23 | 393 | 408 | 386 | 408 | +3.82% | 34,000 | 55億4200万 | +0.87% | 8.04 | 1.45 |
| 01/22 | 385 | 393 | 376 | 393 | +0.38% | 48,000 | 53億3800万 | -1.88% | 7.75 | 1.4 |
| 01/21 | 395 | 395 | 388 | 391 | -2.25% | 42,000 | 53億1760万 | -1.51% | 7.72 | 1.39 |
| 01/20 | 413 | 413 | 400 | 400 | -1.36% | 18,000 | 54億4000万 | +1.78% | 7.9 | 1.43 |
| 01/19 | 406 | 406 | 398 | 406 | +4.65% | 26,000 | 55億1480万 | +3.97% | 8 | 1.45 |
| 01/16 | 418 | 418 | 379 | 388 | -7.19% | 90,000 | 52億7000万 | +0.39% | 7.65 | 1.38 |
| 01/15 | 408 | 418 | 407 | 418 | 0% | 30,000 | 56億7800万 | +9.01% | 8.24 | 1.49 |
| 01/14 | 435 | 435 | 418 | 418 | -2.34% | 18,000 | 56億7800万 | +10.45% | 8.24 | 1.49 |
| 01/13 | 423 | 428 | 403 | 428 | -3.39% | 100,000 | 58億1400万 | +14.61% | 8.44 | 1.52 |
| 01/09 | 465 | 465 | 443 | 443 | -3.38% | 38,000 | 60億1800万 | +19.92% | 8.74 | 1.58 |
| 01/08 | 453 | 462 | 451 | 458 | +0.77% | 36,000 | 62億2880万 | +25.82% | 9.04 | 1.63 |
| 01/07 | 438 | 468 | 438 | 455 | +2.13% | 60,000 | 61億8120万 | +26.96% | 8.97 | 1.62 |
| 01/06 | 457 | 457 | 436 | 445 | -2.84% | 70,000 | 60億5200万 | +26.78% | 8.78 | 1.59 |
| 01/05 | 445 | 466 | 440 | 458 | +8.53% | 140,000 | 62億2880万 | +32.75% | 9.04 | 1.63 |
| 2014 |
| 12/30 | 417 | 423 | 414 | 422 | +5.11% | 66,000 | 57億3920万 | +24.85% | 8.25 | 1.49 |
| 12/29 | 400 | 402 | 389 | 402 | +1.01% | 52,000 | 54億6040万 | +20.93% | 7.85 | 1.42 |
| 12/26 | 378 | 398 | 378 | 398 | +5.44% | 46,000 | 54億600万 | +21.93% | 7.77 | 1.4 |
| 12/25 | 377 | 384 | 376 | 377 | -1.82% | 36,000 | 51億2720万 | +17.45% | 7.37 | 1.33 |
| 12/24 | 391 | 393 | 384 | 384 | -1.54% | 56,000 | 52億2240万 | +21.52% | 7.5 | 1.35 |
| 12/22 | 399 | 399 | 383 | 390 | +0.26% | 74,000 | 53億400万 | +25.4% | 7.62 | 1.38 |
| 12/19 | 370 | 408 | 370 | 389 | +5.71% | 194,000 | 52億9040万 | +27.12% | 7.6 | 1.37 |
| 12/18 | 360 | 369 | 355 | 368 | +4.4% | 166,000 | 50億480万 | +22.67% | 7.19 | 1.3 |
| 12/17 | 349 | 356 | 344 | 353 | +1.44% | 76,000 | 47億9400万 | +19.09% | 6.89 | 1.24 |
| 12/16 | 357 | 360 | 343 | 348 | -2.8% | 128,000 | 47億2600万 | +19.01% | 6.79 | 1.23 |
| 12/15 | 335 | 363 | 326 | 358 | +10.85% | 262,000 | 48億6200万 | +24.13% | 6.99 | 1.26 |
| 12/12 | 322 | 336 | 318 | 323 | +3.7% | 170,000 | 43億8600万 | +13.56% | 6.3 | 1.14 |
| 12/11 | 297 | 311 | 293 | 311 | +3.67% | 70,000 | 42億2960万 | +11.07% | 6.08 | 1.1 |
| 12/10 | 304 | 304 | 295 | 300 | -2.12% | 88,000 | 40億8000万 | +8.3% | 5.86 | 1.06 |
| 12/09 | 310 | 310 | 305 | 307 | -1.13% | 32,000 | 41億6840万 | +11.86% | 5.99 | 1.08 |
| 12/08 | 314 | 314 | 309 | 310 | +0.98% | 60,000 | 42億1600万 | +14.39% | 6.06 | 1.09 |
| 12/05 | 304 | 309 | 303 | 307 | +1.32% | 44,000 | 41億7520万 | +14.55% | 6 | 1.08 |
| 12/04 | 303 | 315 | 303 | 303 | +0.17% | 46,000 | 41億2080万 | +14.77% | 5.92 | 1.07 |
| 12/03 | 315 | 316 | 302 | 303 | -3.97% | 82,000 | 41億1400万 | +15.9% | 5.91 | 1.07 |
| 12/02 | 328 | 335 | 313 | 315 | -3.82% | 90,000 | 42億8400万 | +22.09% | 6.16 | 1.11 |
| 12/01 | 305 | 328 | 302 | 328 | +9.9% | 98,000 | 44億5400万 | +28.94% | 6.4 | 1.16 |
| 11/28 | 293 | 303 | 292 | 298 | +4.38% | 84,000 | 40億5280万 | +19.2% | 5.82 | 1.05 |
| 11/27 | 288 | 288 | 281 | 286 | +1.06% | 18,000 | 38億8280万 | +15.59% | 5.58 | 1.01 |
| 11/26 | 285 | 290 | 283 | 283 | -2.42% | 56,000 | 38億4200万 | +15.78% | 5.52 | 1 |
| 11/25 | 280 | 291 | 280 | 290 | +7.22% | 88,000 | 39億3720万 | +20.12% | 5.66 | 1.02 |
| 11/21 | 265 | 270 | 260 | 270 | +1.89% | 70,000 | 36億7200万 | +13.45% | 5.28 | 0.95 |
| 11/20 | 264 | 268 | 260 | 265 | +2.32% | 100,000 | 36億400万 | +12.77% | 5.18 | 0.93 |
| 11/19 | 260 | 264 | 259 | 259 | 0% | 26,000 | 35億2240万 | +11.16% | 5.06 | 0.91 |
| 11/18 | 260 | 260 | 253 | 259 | 0% | 36,000 | 35億2240万 | +12.12% | 5.06 | 0.91 |
| 11/17 | 259 | 259 | 255 | 259 | +1.57% | 52,000 | 35億2240万 | +12.61% | 5.06 | 0.91 |
| 11/14 | 256 | 263 | 255 | 255 | -0.39% | 44,000 | 34億6800万 | +11.84% | 4.98 | 0.9 |
| 11/13 | 248 | 256 | 247 | 256 | +2.4% | 52,000 | 34億8160万 | +12.78% | 5 | 0.9 |
| 11/12 | 258 | 258 | 250 | 250 | -3.1% | 88,000 | 34億 | +10.62% | 4.89 | 0.88 |
| 11/11 | 263 | 263 | 255 | 258 | -0.77% | 86,000 | 35億880万 | +14.67% | 5.04 | 0.91 |
| 11/10 | 252 | 267 | 246 | 260 | +8.33% | 246,000 | 35億3600万 | +16.59% | 5.08 | 0.92 |
| 11/07 | 231 | 241 | 231 | 240 | +2.78% | 48,000 | 32億6400万 | +8.11% | 4.69 | 0.85 |
| 11/06 | 231 | 235 | 228 | 234 | -0.21% | 28,000 | 31億7560万 | +5.66% | 4.56 | 0.82 |
| 11/05 | 235 | 235 | 234 | 234 | +0.86% | 8,000 | 31億8240万 | +5.88% | 4.57 | 0.83 |
| 11/04 | 237 | 237 | 232 | 232 | +1.31% | 80,000 | 31億5520万 | +5.45% | 4.53 | 0.82 |
| 10/31 | 223 | 229 | 217 | 229 | +2.46% | 32,000 | 31億1440万 | +4.09% | 4.47 | 0.81 |
| 10/29 | 224 | 224 | 224 | 224 | 0% | 2,000 | 30億3960万 | +1.59% | 4.37 | 0.79 |
