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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2018 | 2/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 193 | 194 | 191 | 194 | +1.31% | 140,800 | 245億6056万 | -4.21% | 20.22 | 6.14 |
| 03/30 | 193 | 194 | 189 | 191 | -0.13% | 84,400 | 242億4324万 | -5.45% | 19.96 | 6.06 |
| 03/27 | 191 | 195 | 191 | 191 | +0.13% | 87,200 | 242億7498万 | -5.79% | 19.99 | 6.07 |
| 03/26 | 190 | 193 | 190 | 191 | -0.39% | 171,600 | 242億4324万 | -5.91% | 19.96 | 6.06 |
| 03/25 | 194 | 197 | 190 | 192 | -2.54% | 224,400 | 243億3844万 | -5.54% | 20.04 | 6.09 |
| 03/24 | 199 | 202 | 195 | 197 | -2.24% | 154,000 | 249億7308万 | -2.6% | 20.56 | 6.25 |
| 03/23 | 200 | 202 | 198 | 201 | +1.51% | 78,400 | 255億4426万 | -0.37% | 21.03 | 6.39 |
| 03/20 | 200 | 201 | 197 | 198 | -0.88% | 201,600 | 251億6347万 | -1.37% | 20.72 | 6.29 |
| 03/19 | 201 | 202 | 200 | 200 | -0.87% | 89,200 | 253億8560万 | -0.5% | 20.9 | 6.35 |
| 03/18 | 203 | 203 | 201 | 202 | +0.25% | 44,400 | 256億772万 | +0.88% | 21.09 | 6.41 |
| 03/17 | 206 | 206 | 201 | 201 | -1.23% | 82,000 | 255億4426万 | +0.63% | 21.03 | 6.39 |
| 03/16 | 203 | 205 | 203 | 204 | +0.74% | 176,400 | 258億6158万 | +2.39% | 21.3 | 6.47 |
| 03/13 | 200 | 204 | 200 | 202 | -0.49% | 174,800 | 256億7118万 | +1.63% | 21.14 | 6.42 |
| 03/12 | 207 | 207 | 203 | 203 | -0.61% | 94,000 | 257億9811万 | +2.65% | 21.24 | 6.45 |
| 03/11 | 201 | 206 | 201 | 205 | +0.49% | 114,400 | 259億5677万 | +3.28% | 21.37 | 6.49 |
| 03/10 | 202 | 205 | 200 | 204 | +0.25% | 134,400 | 258億2984万 | +3.3% | 21.27 | 6.46 |
| 03/09 | 205 | 207 | 203 | 203 | -0.49% | 110,800 | 257億6638万 | +3.57% | 21.22 | 6.45 |
| 03/06 | 205 | 207 | 203 | 204 | -1.45% | 242,400 | 258億9331万 | +4.08% | 21.32 | 6.48 |
| 03/05 | 202 | 209 | 202 | 207 | +2.73% | 253,600 | 262億7409万 | +5.61% | 21.63 | 6.57 |
| 03/04 | 205 | 206 | 198 | 202 | -3.24% | 253,200 | 255億7599万 | +3.33% | 21.06 | 6.4 |
| 03/03 | 211 | 211 | 206 | 208 | -0.24% | 134,400 | 264億3275万 | +6.79% | 21.77 | 6.61 |
| 03/02 | 212 | 212 | 209 | 209 | -1.07% | 86,000 | 264億9622万 | +7.05% | 21.82 | 6.63 |
| 02/27 | 208 | 211 | 207 | 211 | +0.36% | 239,200 | 267億8180万 | +8.76% | 22.05 | 6.7 |
| 02/26 | 211 | 211 | 208 | 210 | -0.83% | 148,000 | 266億8661万 | +8.94% | 21.97 | 6.68 |
| 02/25 | 207 | 213 | 204 | 212 | +4.05% | 358,400 | 269億873万 | +9.84% | 22.16 | 6.73 |
| 02/24 | 203 | 207 | 200 | 204 | +0.62% | 332,000 | 258億6158万 | +6.12% | 21.3 | 6.47 |
| 02/23 | 200 | 206 | 199 | 203 | +2.66% | 582,400 | 257億292万 | +5.47% | 21.16 | 6.43 |
| 02/20 | 190 | 204 | 190 | 197 | +4.5% | 791,200 | 250億3654万 | +3.27% | 20.62 | 6.26 |
| 02/19 | 186 | 189 | 186 | 189 | +2.03% | 182,800 | 239億5766万 | -1.18% | 19.73 | 5.99 |
| 02/18 | 184 | 188 | 183 | 185 | +1.37% | 233,600 | 234億8168万 | -3.14% | 19.34 | 5.87 |
| 02/17 | 184 | 184 | 182 | 183 | 0% | 222,400 | 231億6436万 | -4.45% | 19.07 | 5.79 |
| 02/16 | 184 | 185 | 181 | 183 | -1.35% | 331,200 | 231億6436万 | -4.95% | 19.07 | 5.79 |
| 02/13 | 183 | 188 | 180 | 185 | -3.27% | 418,800 | 234億8168万 | -3.65% | 19.34 | 5.87 |
| 02/12 | 190 | 192 | 189 | 191 | +1.19% | 293,200 | 242億7498万 | -0.39% | 19.99 | 6.07 |
| 02/10 | 189 | 191 | 189 | 189 | -0.92% | 120,800 | 239億8939万 | -1.56% | 19.75 | 6 |
| 02/09 | 192 | 194 | 190 | 191 | -0.26% | 143,200 | 242億1151万 | -1.17% | 19.94 | 6.06 |
| 02/06 | 190 | 192 | 190 | 191 | +1.32% | 248,800 | 242億7498万 | -0.91% | 19.99 | 6.07 |
| 02/05 | 188 | 189 | 187 | 189 | -0.66% | 84,800 | 239億5766万 | -2.2% | 19.73 | 5.99 |
| 02/04 | 188 | 191 | 188 | 190 | +1.6% | 114,800 | 241億1632万 | -2.06% | 19.86 | 6.03 |
| 02/03 | 192 | 192 | 186 | 187 | -1.97% | 143,200 | 237億3553万 | -3.61% | 19.54 | 5.94 |
| 02/02 | 191 | 194 | 191 | 191 | -1.93% | 48,800 | 242億1151万 | -1.68% | 19.94 | 6.06 |
| 01/30 | 194 | 196 | 191 | 195 | -0.38% | 187,200 | 246億8749万 | +0.26% | 20.33 | 6.18 |
| 01/29 | 198 | 198 | 194 | 195 | -1.88% | 115,200 | 247億8269万 | +0.13% | 20.41 | 6.2 |
| 01/28 | 196 | 200 | 195 | 199 | +1.53% | 138,000 | 252億5867万 | +2.05% | 20.8 | 6.32 |
| 01/27 | 196 | 197 | 194 | 196 | +1.03% | 123,200 | 248億7788万 | +0.51% | 20.49 | 6.22 |
| 01/26 | 197 | 197 | 193 | 194 | +1.04% | 92,000 | 246億2403万 | -0.51% | 20.28 | 6.16 |
| 01/23 | 195 | 195 | 191 | 192 | -1.16% | 140,400 | 243億7017万 | -1.54% | 20.07 | 6.1 |
| 01/22 | 195 | 195 | 191 | 194 | -0.51% | 168,400 | 246億5576万 | -0.89% | 20.3 | 6.17 |
| 01/21 | 198 | 198 | 195 | 195 | -1.01% | 138,800 | 247億8269万 | -0.38% | 20.41 | 6.2 |
| 01/20 | 193 | 198 | 191 | 197 | +3.14% | 232,800 | 250億3654万 | +0.64% | 20.62 | 6.26 |
| 01/19 | 188 | 192 | 188 | 191 | +1.46% | 72,000 | 242億7498万 | -2.92% | 19.99 | 6.07 |
| 01/16 | 191 | 192 | 186 | 189 | -2.33% | 200,400 | 239億2592万 | -4.8% | 19.7 | 5.98 |
| 01/15 | 189 | 194 | 188 | 193 | +1.71% | 218,000 | 244億9710万 | -3.02% | 20.17 | 6.13 |
| 01/14 | 191 | 192 | 189 | 190 | -0.91% | 129,200 | 240億8458万 | -5.13% | 19.83 | 6.02 |
| 01/13 | 190 | 192 | 189 | 192 | -0.52% | 140,400 | 243億671万 | -4.73% | 20.01 | 6.08 |
| 01/09 | 193 | 194 | 192 | 193 | -0.52% | 209,600 | 244億3364万 | -4.7% | 20.12 | 6.11 |
| 01/08 | 193 | 194 | 191 | 194 | +0.91% | 202,000 | 245億6056万 | -4.68% | 20.22 | 6.14 |
| 01/07 | 192 | 195 | 191 | 192 | -0.78% | 230,000 | 243億3844万 | -5.54% | 20.04 | 6.09 |
| 01/06 | 196 | 199 | 193 | 193 | -3.13% | 363,600 | 245億2883万 | -5.27% | 20.2 | 6.14 |
| 01/05 | 199 | 200 | 198 | 200 | +0.63% | 126,800 | 253億2213万 | -2.21% | 20.85 | 6.33 |
| 2014 |
| 12/30 | 200 | 200 | 197 | 198 | -1.12% | 187,600 | 251億6347万 | -2.82% | 20.72 | 6.29 |
| 12/29 | 200 | 202 | 195 | 201 | +1.01% | 313,200 | 254億4906万 | -1.72% | 20.96 | 6.37 |
| 12/26 | 195 | 200 | 195 | 199 | +2.58% | 252,000 | 251億9520万 | -3.17% | 20.75 | 6.3 |
| 12/25 | 194 | 197 | 193 | 194 | +0.78% | 229,600 | 245億6056万 | -5.61% | 20.22 | 6.14 |
| 12/24 | 198 | 199 | 191 | 192 | -2.54% | 600,800 | 243億7017万 | -6.34% | 20.07 | 6.1 |
| 12/22 | 196 | 200 | 196 | 197 | -0.25% | 252,400 | 250億481万 | -4.37% | 20.59 | 6.25 |
| 12/19 | 196 | 203 | 196 | 198 | +0.64% | 407,200 | 250億6828万 | -4.59% | 20.64 | 6.27 |
| 12/18 | 200 | 200 | 195 | 196 | -0.38% | 294,400 | 249億962万 | -6.1% | 20.51 | 6.23 |
| 12/17 | 192 | 199 | 192 | 197 | +0.77% | 310,400 | 250億481万 | -6.19% | 20.59 | 6.25 |
| 12/16 | 200 | 201 | 194 | 196 | -3.22% | 395,600 | 248億1442万 | -7.35% | 20.43 | 6.21 |
| 12/15 | 205 | 208 | 202 | 202 | -3.58% | 194,400 | 256億3945万 | -5.16% | 21.11 | 6.41 |
| 12/12 | 203 | 215 | 203 | 210 | +2.32% | 480,000 | 265億9141万 | -2.1% | 21.9 | 6.65 |
| 12/11 | 201 | 206 | 200 | 205 | -0.73% | 241,600 | 259億8850万 | -4.32% | 21.4 | 6.5 |
| 12/10 | 203 | 208 | 201 | 206 | -0.36% | 282,800 | 261億7890万 | -4.51% | 21.56 | 6.55 |
| 12/09 | 210 | 212 | 207 | 207 | -2.59% | 442,400 | 262億7409万 | -4.61% | 21.63 | 6.57 |
| 12/08 | 218 | 219 | 212 | 213 | -1.62% | 498,400 | 269億7220万 | -2.07% | 22.21 | 6.75 |
| 12/05 | 213 | 218 | 207 | 216 | +0.12% | 578,000 | 274億1644万 | -0.46% | 22.58 | 6.86 |
| 12/04 | 215 | 218 | 214 | 216 | +0.35% | 341,600 | 273億8471万 | -0.58% | 22.55 | 6.85 |
| 12/03 | 217 | 219 | 214 | 215 | -0.69% | 630,000 | 272億8952万 | -0.46% | 22.47 | 6.83 |
| 12/02 | 216 | 219 | 212 | 217 | -1.48% | 487,200 | 274億7991万 | +0.7% | 22.63 | 6.87 |
| 12/01 | 211 | 222 | 211 | 220 | +5.4% | 1,030,400 | 278億9242万 | +2.69% | 22.97 | 6.98 |
| 11/28 | 208 | 211 | 207 | 209 | +1.46% | 854,400 | 264億6448万 | -2.11% | 21.79 | 6.62 |
| 11/27 | 201 | 207 | 200 | 206 | +3.01% | 742,000 | 260億8370万 | -3.07% | 21.48 | 6.52 |
| 11/26 | 201 | 201 | 198 | 200 | -2.44% | 440,800 | 253億2213万 | -5.45% | 20.85 | 6.33 |
| 11/25 | 199 | 207 | 195 | 205 | +2.76% | 733,200 | 259億5677万 | -3.08% | 21.37 | 6.49 |
| 11/21 | 202 | 204 | 197 | 199 | -2.93% | 976,800 | 252億5867万 | -5.24% | 20.8 | 6.32 |
| 11/20 | 209 | 212 | 205 | 205 | -1.8% | 480,400 | 260億2024万 | -1.91% | 21.43 | 6.51 |
| 11/19 | 210 | 212 | 208 | 209 | +1.21% | 690,800 | 264億9622万 | +0.85% | 21.82 | 6.63 |
| 11/18 | 211 | 211 | 202 | 206 | -0.6% | 1,141,200 | 261億7890万 | +0.12% | 21.56 | 6.55 |
| 11/17 | 205 | 213 | 199 | 208 | -10.27% | 1,855,200 | 263億3756万 | +1.22% | 21.69 | 6.59 |
| 11/14 | 232 | 235 | 228 | 231 | +1.54% | 463,200 | 293億5210万 | +13.36% | 24.17 | 7.34 |
| 11/13 | 227 | 228 | 221 | 228 | 0% | 423,600 | 289億785万 | +12.19% | 23.8 | 7.23 |
| 11/12 | 237 | 238 | 228 | 228 | -2.88% | 721,600 | 289億785万 | +12.75% | 23.8 | 7.23 |
| 11/11 | 234 | 238 | 231 | 235 | +2.29% | 838,000 | 297億6461万 | +16.67% | 24.51 | 7.45 |
| 11/10 | 230 | 231 | 225 | 229 | +0.99% | 311,600 | 290億9824万 | +14.63% | 23.96 | 7.28 |
| 11/07 | 227 | 230 | 225 | 227 | +0.55% | 341,200 | 288億1265万 | +14.65% | 23.73 | 7.21 |
| 11/06 | 233 | 242 | 223 | 226 | -2.9% | 1,556,400 | 286億5399万 | +14.02% | 23.59 | 7.17 |
| 11/05 | 231 | 235 | 230 | 233 | +0.87% | 582,400 | 295億1076万 | +18.02% | 24.3 | 7.38 |
| 11/04 | 231 | 236 | 226 | 231 | +2.33% | 1,085,600 | 292億5690万 | +17.6% | 24.09 | 7.32 |
| 10/31 | 228 | 233 | 224 | 225 | +3.44% | 1,238,000 | 285億9053万 | +14.92% | 23.54 | 7.15 |
