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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,740 | 1,745 | 1,670 | 1,683 | -1.32% | 137,600 | 313億3407万 | +2.65% | 10.87 | 1.51 |
| 03/30 | 1,700 | 1,720 | 1,695 | 1,705 | +0.59% | 63,000 | 317億5310万 | +4.54% | 11.02 | 1.53 |
| 03/27 | 1,700 | 1,740 | 1,678 | 1,695 | -3% | 130,600 | 315億6686万 | +4.5% | 10.95 | 1.52 |
| 03/26 | 1,745 | 1,763 | 1,735 | 1,748 | -0.43% | 73,800 | 325億4460万 | +8.41% | 11.29 | 1.57 |
| 03/25 | 1,785 | 1,790 | 1,750 | 1,755 | -1.4% | 68,800 | 326億8427万 | +9.55% | 11.34 | 1.57 |
| 03/24 | 1,753 | 1,785 | 1,750 | 1,780 | +1.57% | 60,200 | 331億4986万 | +11.88% | 11.5 | 1.6 |
| 03/23 | 1,745 | 1,785 | 1,725 | 1,753 | -0.71% | 109,600 | 326億3771万 | +11.06% | 11.32 | 1.57 |
| 03/20 | 1,773 | 1,790 | 1,750 | 1,765 | -0.56% | 62,000 | 328億7051万 | +12.92% | 11.4 | 1.58 |
| 03/19 | 1,790 | 1,813 | 1,720 | 1,775 | -0.84% | 180,000 | 330億5674万 | +14.74% | 11.47 | 1.59 |
| 03/18 | 1,750 | 1,840 | 1,743 | 1,790 | +6.55% | 436,000 | 333億3610万 | +16.54% | 11.57 | 1.61 |
| 03/17 | 1,650 | 1,685 | 1,638 | 1,680 | +3.07% | 108,200 | 312億8751万 | +10.31% | 10.86 | 1.51 |
| 03/16 | 1,615 | 1,648 | 1,615 | 1,630 | +0.62% | 105,200 | 303億5633万 | +7.73% | 10.53 | 1.46 |
| 03/13 | 1,620 | 1,640 | 1,610 | 1,620 | +0.15% | 129,600 | 301億7010万 | +7.5% | 10.47 | 1.45 |
| 03/12 | 1,600 | 1,628 | 1,600 | 1,618 | +1.41% | 97,000 | 301億2354万 | +7.76% | 10.45 | 1.45 |
| 03/11 | 1,535 | 1,603 | 1,533 | 1,595 | +2.74% | 133,400 | 297億451万 | +6.62% | 10.31 | 1.43 |
| 03/10 | 1,550 | 1,555 | 1,540 | 1,553 | +0.16% | 44,800 | 289億1301万 | +4.12% | 10.03 | 1.39 |
| 03/09 | 1,543 | 1,555 | 1,530 | 1,550 | +0.32% | 38,400 | 288億6645万 | +4.03% | 10.02 | 1.39 |
| 03/06 | 1,545 | 1,555 | 1,535 | 1,545 | +0.16% | 40,200 | 287億7333万 | +3.76% | 9.98 | 1.39 |
| 03/05 | 1,530 | 1,550 | 1,520 | 1,543 | +0.49% | 38,200 | 287億2677万 | +3.52% | 9.97 | 1.38 |
| 03/04 | 1,545 | 1,555 | 1,528 | 1,535 | -1.13% | 73,000 | 285億8710万 | +3.02% | 9.92 | 1.38 |
| 03/03 | 1,575 | 1,575 | 1,550 | 1,553 | -0.64% | 52,200 | 289億1301万 | +4.26% | 10.03 | 1.39 |
| 03/02 | 1,563 | 1,573 | 1,555 | 1,563 | +0.81% | 81,800 | 290億9925万 | +5.08% | 10.1 | 1.4 |
| 02/27 | 1,535 | 1,568 | 1,518 | 1,550 | +1.97% | 153,000 | 288億6645万 | +4.38% | 10.02 | 1.39 |
| 02/26 | 1,487 | 1,520 | 1,467 | 1,520 | +2.77% | 105,600 | 283億775万 | +2.43% | 9.82 | 1.36 |
| 02/25 | 1,500 | 1,500 | 1,467 | 1,479 | -0.2% | 70,800 | 275億4418万 | -0.4% | 9.56 | 1.33 |
| 02/24 | 1,465 | 1,500 | 1,456 | 1,482 | +0.78% | 155,600 | 276億5万 | -0.54% | 9.58 | 1.33 |
| 02/23 | 1,475 | 1,475 | 1,456 | 1,471 | +1.03% | 57,200 | 273億8588万 | -1.77% | 9.5 | 1.32 |
| 02/20 | 1,481 | 1,489 | 1,443 | 1,456 | -2.45% | 120,600 | 271億653万 | -3.35% | 9.4 | 1.31 |
| 02/19 | 1,489 | 1,495 | 1,450 | 1,492 | +0.67% | 102,000 | 277億8629万 | -1.58% | 9.64 | 1.34 |
| 02/18 | 1,457 | 1,496 | 1,457 | 1,482 | +2.49% | 131,000 | 276億5万 | -2.82% | 9.58 | 1.33 |
| 02/17 | 1,400 | 1,465 | 1,395 | 1,446 | +3.99% | 160,800 | 269億2960万 | -5.74% | 9.34 | 1.3 |
| 02/16 | 1,380 | 1,399 | 1,373 | 1,391 | +1.35% | 85,200 | 258億9600万 | -9.94% | 8.98 | 1.25 |
| 02/13 | 1,461 | 1,466 | 1,356 | 1,372 | -7.95% | 411,800 | 255億5146万 | -11.83% | 8.87 | 1.23 |
| 02/12 | 1,474 | 1,503 | 1,470 | 1,491 | +2.79% | 126,000 | 277億5835万 | -5% | 9.63 | 1.34 |
| 02/10 | 1,440 | 1,464 | 1,430 | 1,450 | +0.14% | 75,000 | 270億410万 | -8.17% | 9.37 | 1.3 |
| 02/09 | 1,466 | 1,477 | 1,440 | 1,448 | -0.96% | 61,600 | 269億6685万 | -9.16% | 9.36 | 1.3 |
| 02/06 | 1,489 | 1,489 | 1,448 | 1,462 | -1.05% | 76,200 | 272億2758万 | -8.91% | 9.45 | 1.31 |
| 02/05 | 1,500 | 1,508 | 1,473 | 1,478 | -0.81% | 50,600 | 275億1625万 | -8.63% | 9.55 | 1.33 |
| 02/04 | 1,490 | 1,508 | 1,479 | 1,490 | +0.1% | 63,600 | 277億3973万 | -8.34% | 9.62 | 1.34 |
| 02/03 | 1,530 | 1,535 | 1,480 | 1,488 | -1.94% | 103,400 | 277億1179万 | -8.77% | 9.61 | 1.34 |
| 02/02 | 1,523 | 1,530 | 1,500 | 1,518 | -0.82% | 56,600 | 282億6119万 | -7.19% | 9.81 | 1.36 |
| 01/30 | 1,555 | 1,570 | 1,515 | 1,530 | -1.45% | 81,400 | 284億9398万 | -6.59% | 9.89 | 1.37 |
| 01/29 | 1,530 | 1,570 | 1,525 | 1,553 | +0.49% | 114,400 | 289億1301万 | -5.45% | 10.03 | 1.39 |
| 01/28 | 1,500 | 1,548 | 1,500 | 1,545 | +1.64% | 39,200 | 287億7333万 | -5.91% | 9.98 | 1.39 |
| 01/27 | 1,515 | 1,575 | 1,497 | 1,520 | +1.16% | 102,800 | 283億775万 | -7.32% | 9.82 | 1.36 |
| 01/26 | 1,518 | 1,523 | 1,476 | 1,503 | -1.15% | 134,800 | 279億8183万 | -8.38% | 9.71 | 1.35 |
| 01/23 | 1,525 | 1,530 | 1,495 | 1,520 | +0.66% | 94,400 | 283億775万 | -7.43% | 9.82 | 1.36 |
| 01/22 | 1,555 | 1,565 | 1,508 | 1,510 | -2.89% | 113,600 | 281億2151万 | -8.04% | 9.76 | 1.36 |
| 01/21 | 1,605 | 1,618 | 1,543 | 1,555 | -3.12% | 159,400 | 289億5957万 | -5.41% | 10.05 | 1.4 |
| 01/20 | 1,638 | 1,643 | 1,585 | 1,605 | -2.43% | 98,200 | 298億9074万 | -2.31% | 10.37 | 1.44 |
| 01/19 | 1,693 | 1,703 | 1,638 | 1,645 | -3.09% | 71,200 | 306億3569万 | +0.12% | 10.63 | 1.48 |
| 01/16 | 1,698 | 1,698 | 1,675 | 1,698 | -1.02% | 54,600 | 316億1342万 | +3.44% | 10.97 | 1.52 |
| 01/15 | 1,720 | 1,728 | 1,688 | 1,715 | -0.29% | 53,200 | 319億3933万 | +4.57% | 11.08 | 1.54 |
| 01/14 | 1,698 | 1,735 | 1,680 | 1,720 | +1.78% | 60,200 | 320億3245万 | +5.2% | 11.11 | 1.54 |
| 01/13 | 1,700 | 1,715 | 1,678 | 1,690 | -0.88% | 62,800 | 314億7374万 | +3.68% | 10.92 | 1.52 |
| 01/09 | 1,693 | 1,725 | 1,685 | 1,705 | +1.19% | 65,200 | 317億5310万 | +4.67% | 11.02 | 1.53 |
| 01/08 | 1,695 | 1,745 | 1,678 | 1,685 | -0.44% | 80,000 | 313億8063万 | +3.5% | 10.89 | 1.51 |
| 01/07 | 1,750 | 1,768 | 1,690 | 1,693 | -3.42% | 81,800 | 315億2030万 | +3.83% | 10.94 | 1.52 |
| 01/06 | 1,838 | 1,838 | 1,740 | 1,753 | -3.44% | 108,400 | 326億3771万 | +7.65% | 11.32 | 1.57 |
| 01/05 | 1,758 | 1,838 | 1,758 | 1,815 | +4.16% | 127,800 | 338億168万 | +11.9% | 11.73 | 1.63 |
| 2014 |
| 12/30 | 1,730 | 1,780 | 1,720 | 1,743 | -0.29% | 138,200 | 324億5148万 | +7.96% | 11.26 | 1.56 |
| 12/29 | 1,708 | 1,748 | 1,700 | 1,748 | +3.56% | 140,200 | 325億4460万 | +8.61% | 11.29 | 1.57 |
| 12/26 | 1,643 | 1,708 | 1,643 | 1,688 | +3.05% | 167,400 | 314億2719万 | +5.21% | 10.9 | 1.51 |
| 12/25 | 1,605 | 1,640 | 1,588 | 1,638 | +3.8% | 107,400 | 304億9601万 | +2.34% | 10.58 | 1.47 |
| 12/24 | 1,608 | 1,608 | 1,575 | 1,578 | -1.1% | 59,400 | 293億7860万 | -1.47% | 10.19 | 1.42 |
| 12/22 | 1,635 | 1,635 | 1,590 | 1,595 | -2.74% | 77,400 | 297億451万 | -0.37% | 10.31 | 1.43 |
| 12/19 | 1,580 | 1,640 | 1,558 | 1,640 | +5.3% | 138,200 | 305億4257万 | +2.31% | 10.6 | 1.47 |
| 12/18 | 1,550 | 1,590 | 1,528 | 1,558 | +4.5% | 84,800 | 290億613万 | -3.02% | 10.06 | 1.4 |
| 12/17 | 1,500 | 1,523 | 1,478 | 1,491 | -1.45% | 99,600 | 277億5835万 | -7.59% | 9.63 | 1.34 |
| 12/16 | 1,525 | 1,548 | 1,490 | 1,513 | -2.89% | 118,400 | 281億6807万 | -6.81% | 9.77 | 1.36 |
| 12/15 | 1,528 | 1,583 | 1,528 | 1,558 | +1.96% | 71,800 | 290億613万 | -4.51% | 10.06 | 1.4 |
| 12/12 | 1,520 | 1,550 | 1,520 | 1,528 | -1.61% | 95,000 | 284億4742万 | -6.69% | 9.87 | 1.37 |
| 12/11 | 1,508 | 1,558 | 1,490 | 1,553 | +1.8% | 109,000 | 289億1301万 | -5.62% | 10.03 | 1.39 |
| 12/10 | 1,573 | 1,573 | 1,513 | 1,525 | -4.39% | 147,200 | 284億86万 | -7.69% | 9.85 | 1.37 |
| 12/09 | 1,615 | 1,633 | 1,590 | 1,595 | -1.39% | 72,800 | 297億451万 | -3.92% | 10.31 | 1.43 |
| 12/08 | 1,645 | 1,665 | 1,605 | 1,618 | -1.97% | 53,600 | 301億2354万 | -2.62% | 10.45 | 1.45 |
| 12/05 | 1,598 | 1,650 | 1,598 | 1,650 | +3.61% | 72,200 | 307億2880万 | -0.48% | 10.66 | 1.48 |
| 12/04 | 1,610 | 1,630 | 1,585 | 1,593 | -0.93% | 96,600 | 296億5795万 | -3.83% | 10.29 | 1.43 |
| 12/03 | 1,670 | 1,675 | 1,603 | 1,608 | -3.16% | 126,600 | 299億3730万 | -2.81% | 10.39 | 1.44 |
| 12/02 | 1,668 | 1,685 | 1,653 | 1,660 | -1.92% | 93,800 | 309億1504万 | +0.55% | 10.73 | 1.49 |
| 12/01 | 1,718 | 1,738 | 1,680 | 1,693 | -1.46% | 95,600 | 315億2030万 | +2.95% | 10.94 | 1.52 |
| 11/28 | 1,673 | 1,723 | 1,653 | 1,718 | +4.09% | 132,200 | 319億8589万 | +4.85% | 11.1 | 1.54 |
| 11/27 | 1,620 | 1,660 | 1,620 | 1,650 | +2.48% | 84,200 | 307億2880万 | +1.23% | 10.66 | 1.48 |
| 11/26 | 1,618 | 1,625 | 1,563 | 1,610 | +0.16% | 81,600 | 299億8386万 | -0.8% | 10.4 | 1.44 |
| 11/25 | 1,635 | 1,635 | 1,600 | 1,608 | -0.16% | 43,600 | 299億3730万 | -0.65% | 10.39 | 1.44 |
| 11/21 | 1,643 | 1,643 | 1,590 | 1,610 | -0.77% | 64,600 | 299億8386万 | 0% | 10.4 | 1.44 |
| 11/20 | 1,633 | 1,638 | 1,610 | 1,623 | +1.25% | 61,600 | 302億1666万 | +1.22% | 10.48 | 1.46 |
| 11/19 | 1,650 | 1,675 | 1,600 | 1,603 | -2.88% | 90,800 | 298億4419万 | +0.28% | 10.35 | 1.44 |
| 11/18 | 1,600 | 1,665 | 1,585 | 1,650 | +3.77% | 105,800 | 307億2880万 | +3.64% | 10.66 | 1.48 |
| 11/17 | 1,628 | 1,643 | 1,570 | 1,590 | -2.3% | 126,400 | 296億1139万 | +0.44% | 10.27 | 1.43 |
| 11/14 | 1,710 | 1,720 | 1,598 | 1,628 | -5.38% | 219,200 | 303億977万 | +3.2% | 10.52 | 1.46 |
| 11/13 | 1,740 | 1,740 | 1,713 | 1,720 | -0.86% | 32,800 | 320億3245万 | +9.48% | 11.11 | 1.54 |
| 11/12 | 1,750 | 1,750 | 1,713 | 1,735 | +0.14% | 75,200 | 323億1180万 | +11.15% | 11.21 | 1.56 |
| 11/11 | 1,735 | 1,750 | 1,725 | 1,733 | +0.43% | 41,000 | 322億6524万 | +11.63% | 11.19 | 1.55 |
| 11/10 | 1,710 | 1,735 | 1,710 | 1,725 | +0.73% | 40,800 | 321億2557万 | +11.72% | 11.15 | 1.55 |
| 11/07 | 1,725 | 1,735 | 1,708 | 1,713 | -0.44% | 50,800 | 318億9277万 | +11.78% | 11.07 | 1.54 |
| 11/06 | 1,718 | 1,760 | 1,705 | 1,720 | +0.15% | 88,000 | 320億3245万 | +12.64% | 11.11 | 1.54 |
| 11/05 | 1,703 | 1,740 | 1,703 | 1,718 | -1.15% | 94,400 | 319億8589万 | +12.92% | 11.1 | 1.54 |
| 11/04 | 1,675 | 1,750 | 1,660 | 1,738 | +8.26% | 330,600 | 323億5836万 | +14.76% | 11.23 | 1.56 |
| 10/31 | 1,575 | 1,610 | 1,558 | 1,605 | +2.56% | 103,200 | 298億9074万 | +6.57% | 10.37 | 1.44 |
