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 |
|---|
| 2016 | 1/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 834 | 835 | 815 | 816 | -0.46% | 327,200 | 590億7723万 | -8.49% | 8.52 | 1.41 |
| 03/30 | 836 | 839 | 808 | 820 | -1.94% | 328,000 | 593億4864万 | -8.69% | 8.56 | 1.41 |
| 03/27 | 850 | 859 | 830 | 836 | -2.19% | 242,400 | 605億2476万 | -7.49% | 8.73 | 1.44 |
| 03/26 | 866 | 874 | 854 | 855 | -2.56% | 191,600 | 618億8182万 | -6.04% | 8.92 | 1.47 |
| 03/25 | 864 | 880 | 864 | 878 | +0.72% | 221,200 | 635億1029万 | -3.99% | 9.16 | 1.51 |
| 03/24 | 881 | 881 | 869 | 871 | -1.41% | 263,200 | 630億5793万 | -5.09% | 9.09 | 1.5 |
| 03/23 | 903 | 908 | 879 | 884 | -2.08% | 459,200 | 639億6264万 | -4.15% | 9.22 | 1.52 |
| 03/20 | 905 | 913 | 900 | 903 | -2.43% | 859,600 | 653億1970万 | -2.54% | 9.42 | 1.55 |
| 03/19 | 935 | 935 | 916 | 925 | +0.14% | 134,400 | 669億4817万 | -0.43% | 9.65 | 1.59 |
| 03/18 | 934 | 934 | 920 | 924 | -1.07% | 143,600 | 668億5769万 | -0.57% | 9.64 | 1.59 |
| 03/17 | 913 | 935 | 910 | 934 | +3.32% | 184,400 | 675億8146万 | +0.51% | 9.74 | 1.61 |
| 03/16 | 934 | 936 | 893 | 904 | -3.08% | 195,600 | 654億1017万 | -2.61% | 9.43 | 1.56 |
| 03/13 | 948 | 948 | 919 | 933 | +3.18% | 241,200 | 674億9099万 | +0.38% | 9.73 | 1.61 |
| 03/12 | 886 | 904 | 880 | 904 | +3.29% | 194,400 | 654億1017万 | -2.61% | 9.43 | 1.56 |
| 03/11 | 873 | 880 | 869 | 875 | +1.16% | 183,600 | 633億2935万 | -5.71% | 9.13 | 1.51 |
| 03/10 | 876 | 885 | 864 | 865 | -1.56% | 119,600 | 626億558万 | -6.89% | 9.03 | 1.49 |
| 03/09 | 888 | 891 | 875 | 879 | -0.99% | 106,400 | 636億76万 | -5.71% | 9.17 | 1.51 |
| 03/06 | 886 | 894 | 876 | 888 | +1.14% | 160,400 | 642億3405万 | -5.08% | 9.26 | 1.53 |
| 03/05 | 884 | 884 | 863 | 878 | +0.29% | 162,000 | 635億1029万 | -6.45% | 9.16 | 1.51 |
| 03/04 | 891 | 896 | 868 | 875 | -1.96% | 194,800 | 633億2935万 | -7.21% | 9.13 | 1.51 |
| 03/03 | 915 | 923 | 893 | 893 | -2.99% | 231,600 | 645億9593万 | -5.66% | 9.31 | 1.54 |
| 03/02 | 929 | 931 | 913 | 920 | -0.81% | 239,200 | 665億8628万 | -3.06% | 9.6 | 1.58 |
| 02/27 | 950 | 950 | 926 | 928 | -2.88% | 234,800 | 671億2911万 | -2.37% | 9.68 | 1.6 |
| 02/26 | 951 | 966 | 946 | 955 | -0.91% | 145,600 | 691億1946万 | +0.53% | 9.97 | 1.64 |
| 02/25 | 966 | 970 | 961 | 964 | -0.26% | 103,600 | 697億5275万 | +1.55% | 10.06 | 1.66 |
| 02/24 | 956 | 975 | 956 | 966 | -0.77% | 145,600 | 699億3369万 | +1.93% | 10.08 | 1.66 |
| 02/23 | 968 | 978 | 960 | 974 | +0.65% | 97,200 | 704億7651万 | +2.82% | 10.16 | 1.68 |
| 02/20 | 979 | 979 | 964 | 968 | -0.39% | 106,800 | 700億2416万 | +2.71% | 10.1 | 1.67 |
| 02/19 | 984 | 988 | 964 | 971 | -1.15% | 152,400 | 702億9557万 | +3.54% | 10.14 | 1.67 |
| 02/18 | 975 | 993 | 973 | 983 | +1.81% | 100,400 | 711億981万 | +5.31% | 10.25 | 1.69 |
| 02/17 | 975 | 975 | 958 | 965 | -1.03% | 74,400 | 698億4322万 | +3.99% | 10.07 | 1.66 |
| 02/16 | 975 | 980 | 969 | 975 | -0.13% | 96,000 | 705億6699万 | +5.52% | 10.18 | 1.68 |
| 02/13 | 963 | 1,038 | 963 | 976 | +5.26% | 244,000 | 706億5746万 | +6.11% | 10.19 | 1.68 |
| 02/12 | 926 | 934 | 921 | 928 | +1.09% | 105,200 | 671億2911万 | +1.26% | 9.68 | 1.6 |
| 02/10 | 936 | 936 | 913 | 918 | -0.27% | 56,400 | 664億534万 | +0.49% | 9.58 | 1.58 |
| 02/09 | 923 | 929 | 913 | 920 | -0.41% | 86,800 | 665億8628万 | +0.88% | 9.6 | 1.58 |
| 02/06 | 916 | 925 | 915 | 924 | +1.23% | 36,000 | 668億5769万 | +1.4% | 9.64 | 1.59 |
| 02/05 | 928 | 928 | 906 | 913 | +0.97% | 100,800 | 660億4346万 | +0.27% | 9.52 | 1.57 |
| 02/04 | 898 | 914 | 894 | 904 | +0.7% | 86,800 | 654億1017万 | -0.58% | 9.43 | 1.56 |
| 02/03 | 946 | 946 | 880 | 898 | -5.28% | 445,600 | 649億5781万 | -1.16% | 9.37 | 1.55 |
| 02/02 | 969 | 974 | 940 | 948 | -0.39% | 154,800 | 685億7663万 | +4.35% | 9.89 | 1.63 |
| 01/30 | 964 | 970 | 943 | 951 | -1.3% | 123,600 | 688億4805万 | +4.99% | 9.93 | 1.64 |
| 01/29 | 969 | 979 | 955 | 964 | -2.65% | 116,800 | 697億5275万 | +6.49% | 10.06 | 1.66 |
| 01/28 | 973 | 998 | 964 | 990 | +2.72% | 116,800 | 716億5263万 | +9.51% | 10.33 | 1.7 |
| 01/27 | 956 | 965 | 928 | 964 | +0.92% | 222,000 | 697億5275万 | +7.2% | 10.06 | 1.66 |
| 01/26 | 946 | 979 | 944 | 955 | +1.46% | 319,200 | 691億1946万 | +6.7% | 9.97 | 1.64 |
| 01/23 | 948 | 949 | 940 | 941 | +0.13% | 53,200 | 681億2428万 | +5.52% | 9.82 | 1.62 |
| 01/22 | 936 | 943 | 930 | 940 | +0.13% | 68,400 | 680億3381万 | +5.62% | 9.81 | 1.62 |
| 01/21 | 939 | 944 | 931 | 939 | 0% | 90,000 | 679億4334万 | +5.83% | 9.8 | 1.62 |
| 01/20 | 933 | 945 | 923 | 939 | +2.18% | 317,600 | 679億4334万 | +6.19% | 9.8 | 1.62 |
| 01/19 | 868 | 923 | 863 | 919 | +5.91% | 272,400 | 664億9581万 | +4.28% | 9.59 | 1.58 |
| 01/16 | 845 | 873 | 843 | 868 | -0.14% | 160,400 | 627億8652万 | -1.42% | 9.05 | 1.49 |
| 01/15 | 845 | 874 | 840 | 869 | +2.81% | 91,600 | 628億7699万 | -1.5% | 9.07 | 1.5 |
| 01/14 | 830 | 864 | 830 | 845 | +0.15% | 160,800 | 611億5805万 | -4.3% | 8.82 | 1.46 |
| 01/13 | 849 | 861 | 838 | 844 | -2.6% | 124,800 | 610億6758万 | -4.66% | 8.81 | 1.45 |
| 01/09 | 878 | 899 | 850 | 866 | -1.28% | 182,800 | 626億9605万 | -2.34% | 9.04 | 1.49 |
| 01/08 | 864 | 881 | 861 | 878 | +1.15% | 69,600 | 635億1029万 | -1.29% | 9.16 | 1.51 |
| 01/07 | 870 | 879 | 865 | 868 | -0.86% | 135,600 | 627億8652万 | -2.42% | 9.05 | 1.49 |
| 01/06 | 875 | 885 | 871 | 875 | -1.96% | 156,800 | 633億2935万 | -1.69% | 9.13 | 1.51 |
| 01/05 | 891 | 900 | 865 | 893 | -0.42% | 360,400 | 645億9593万 | +0.28% | 9.31 | 1.54 |
| 2014 |
| 12/30 | 886 | 900 | 881 | 896 | +0.56% | 69,200 | 648億6734万 | +0.82% | 9.35 | 1.54 |
| 12/29 | 900 | 900 | 873 | 891 | -0.28% | 71,600 | 645億546万 | +0.25% | 9.3 | 1.53 |
| 12/26 | 875 | 898 | 865 | 894 | +2.14% | 88,000 | 646億8640万 | +0.65% | 9.33 | 1.54 |
| 12/25 | 890 | 890 | 866 | 875 | -1.41% | 75,600 | 633億2935万 | -1.35% | 9.13 | 1.51 |
| 12/24 | 911 | 911 | 881 | 888 | -0.14% | 136,800 | 642億3405万 | +0.4% | 9.26 | 1.53 |
| 12/22 | 933 | 938 | 884 | 889 | -6.2% | 236,000 | 643億2452万 | +0.88% | 9.28 | 1.53 |
| 12/19 | 956 | 959 | 938 | 948 | +2.29% | 309,600 | 685億7663万 | +8.04% | 9.89 | 1.63 |
| 12/18 | 893 | 936 | 893 | 926 | +5.41% | 321,200 | 670億3864万 | +6.34% | 9.67 | 1.6 |
| 12/17 | 859 | 884 | 859 | 879 | +2.33% | 120,400 | 636億76万 | +1.83% | 9.17 | 1.51 |
| 12/16 | 874 | 875 | 854 | 859 | -2.28% | 148,400 | 621億5323万 | +0.09% | 8.96 | 1.48 |
| 12/15 | 875 | 884 | 873 | 879 | +0.43% | 131,200 | 636億76万 | +2.9% | 9.17 | 1.51 |
| 12/12 | 868 | 881 | 868 | 875 | +0.86% | 158,400 | 633億2935万 | +2.94% | 9.13 | 1.51 |
| 12/11 | 851 | 873 | 851 | 868 | -1.14% | 293,600 | 627億8652万 | +2.54% | 9.05 | 1.49 |
| 12/10 | 849 | 886 | 849 | 878 | +1.01% | 181,600 | 635億1029万 | +4.34% | 9.16 | 1.51 |
| 12/09 | 884 | 893 | 864 | 869 | -2.66% | 161,600 | 628億7699万 | +4.17% | 9.07 | 1.5 |
| 12/08 | 911 | 911 | 888 | 893 | -2.06% | 107,200 | 645億9593万 | +8.05% | 9.31 | 1.54 |
| 12/05 | 881 | 911 | 881 | 911 | +2.53% | 208,400 | 659億5299万 | +11.67% | 9.51 | 1.57 |
| 12/04 | 889 | 896 | 881 | 889 | -0.42% | 221,200 | 643億2452万 | +10.27% | 9.28 | 1.53 |
| 12/03 | 888 | 913 | 888 | 893 | +0.42% | 272,800 | 645億9593万 | +12.12% | 9.31 | 1.54 |
| 12/02 | 900 | 909 | 876 | 889 | -3.13% | 204,000 | 643億2452万 | +13.07% | 9.28 | 1.53 |
| 12/01 | 900 | 920 | 884 | 918 | +3.38% | 230,400 | 664億534万 | +18.23% | 9.58 | 1.58 |
| 11/28 | 879 | 896 | 876 | 888 | +0.57% | 218,400 | 642億3405万 | +16.16% | 9.26 | 1.53 |
| 11/27 | 896 | 943 | 871 | 883 | -0.98% | 513,200 | 638億7217万 | +16.89% | 9.21 | 1.52 |
| 11/26 | 856 | 899 | 856 | 891 | +2.44% | 239,200 | 645億546万 | +19.63% | 9.3 | 1.53 |
| 11/25 | 870 | 878 | 855 | 870 | -0.57% | 215,600 | 629億6746万 | +18.37% | 9.08 | 1.5 |
| 11/21 | 878 | 883 | 863 | 875 | 0% | 174,800 | 633億2935万 | +20.69% | 9.13 | 1.51 |
| 11/20 | 874 | 885 | 859 | 875 | +1.74% | 397,600 | 633億2935万 | +22.38% | 9.13 | 1.51 |
| 11/19 | 835 | 880 | 835 | 860 | +4.56% | 528,000 | 622億4370万 | +21.81% | 8.98 | 1.48 |
| 11/18 | 799 | 833 | 793 | 823 | +2.97% | 354,000 | 595億2958万 | +17.84% | 8.58 | 1.42 |
| 11/17 | 788 | 816 | 788 | 799 | -0.16% | 256,400 | 578億1064万 | +15.43% | 8.34 | 1.38 |
| 11/14 | 818 | 818 | 774 | 800 | -0.16% | 413,600 | 579億112万 | +16.45% | 8.35 | 1.38 |
| 11/13 | 750 | 828 | 746 | 801 | +10.63% | 1,706,000 | 579億9159万 | +17.31% | 8.36 | 1.38 |
| 11/12 | 745 | 749 | 719 | 724 | -1.86% | 392,800 | 524億1860万 | +6.66% | 7.56 | 1.25 |
| 11/11 | 780 | 780 | 734 | 738 | -4% | 624,800 | 534億1378万 | +9.01% | 7.7 | 1.27 |
| 11/10 | 784 | 784 | 759 | 769 | -0.49% | 118,000 | 556億3935万 | +13.89% | 8.02 | 1.32 |
| 11/07 | 773 | 791 | 754 | 773 | -0.32% | 538,400 | 559億1076万 | +15.13% | 8.06 | 1.33 |
| 11/06 | 774 | 781 | 745 | 775 | +3.58% | 578,400 | 560億9171万 | +15.84% | 8.09 | 1.33 |
| 11/05 | 716 | 761 | 714 | 748 | +5.61% | 636,400 | 541億5564万 | +12.01% | 7.81 | 1.29 |
| 11/04 | 694 | 719 | 689 | 709 | +5.9% | 494,000 | 512億7867万 | +6.06% | 7.39 | 1.22 |
| 10/31 | 663 | 681 | 648 | 669 | +6.06% | 734,800 | 484億1981万 | 0% | 6.98 | 1.15 |
