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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 513 | 523 | 508 | 522 | +3.17% | 290,800 | 300億3840万 | +9.33% | 13.13 | 1.37 |
| 03/30 | 501 | 525 | 498 | 506 | +0.5% | 210,200 | 291億1680万 | +6.42% | 12.73 | 1.33 |
| 03/27 | 500 | 509 | 494 | 503 | -0.49% | 270,600 | 289億7280万 | +6.34% | 12.67 | 1.32 |
| 03/26 | 509 | 523 | 500 | 506 | -0.69% | 490,400 | 291億1680万 | +7.32% | 12.73 | 1.33 |
| 03/25 | 500 | 509 | 497 | 509 | +2.11% | 369,400 | 293億1840万 | +8.53% | 12.82 | 1.34 |
| 03/24 | 485 | 500 | 485 | 499 | +3.64% | 268,600 | 287億1360万 | +6.75% | 12.56 | 1.31 |
| 03/23 | 485 | 487 | 480 | 481 | -0.21% | 167,000 | 277億560万 | +3.44% | 12.11 | 1.26 |
| 03/20 | 474 | 482 | 473 | 482 | +1.69% | 79,600 | 277億6320万 | +3.66% | 12.14 | 1.26 |
| 03/19 | 472 | 476 | 471 | 474 | +0.74% | 100,400 | 273億240万 | +2.16% | 11.94 | 1.24 |
| 03/18 | 474 | 480 | 470 | 471 | -1.47% | 114,400 | 271億80万 | +1.62% | 11.85 | 1.23 |
| 03/17 | 480 | 490 | 475 | 478 | -0.1% | 248,600 | 275億400万 | +3.35% | 12.03 | 1.25 |
| 03/16 | 468 | 482 | 465 | 478 | +2.58% | 179,200 | 275億3280万 | +3.69% | 12.04 | 1.25 |
| 03/13 | 467 | 470 | 465 | 466 | 0% | 100,400 | 268億4160万 | +1.3% | 11.74 | 1.22 |
| 03/12 | 468 | 471 | 464 | 466 | -0.32% | 132,200 | 268億4160万 | +1.53% | 11.74 | 1.22 |
| 03/11 | 461 | 469 | 461 | 468 | +1.41% | 89,000 | 269億2800万 | +2.07% | 11.77 | 1.23 |
| 03/10 | 464 | 464 | 461 | 461 | -0.32% | 46,800 | 265億5360万 | +0.88% | 11.61 | 1.21 |
| 03/09 | 468 | 468 | 461 | 463 | -1.07% | 42,600 | 266億4000万 | +1.2% | 11.65 | 1.21 |
| 03/06 | 470 | 470 | 463 | 468 | 0% | 82,600 | 269億2800万 | +2.52% | 11.77 | 1.23 |
| 03/05 | 468 | 474 | 468 | 468 | 0% | 112,000 | 269億2800万 | +2.52% | 11.77 | 1.23 |
| 03/04 | 469 | 470 | 464 | 468 | +1.3% | 172,800 | 269億2800万 | +2.75% | 11.77 | 1.23 |
| 03/03 | 469 | 469 | 458 | 462 | -1.28% | 79,600 | 265億8240万 | +1.65% | 11.62 | 1.21 |
| 03/02 | 465 | 473 | 463 | 468 | +1.96% | 113,600 | 269億2800万 | +2.97% | 11.77 | 1.23 |
| 02/27 | 455 | 462 | 455 | 459 | +0.77% | 112,400 | 264億960万 | +0.99% | 11.55 | 1.2 |
| 02/26 | 455 | 459 | 453 | 455 | -0.55% | 63,600 | 262億800万 | +0.22% | 11.46 | 1.19 |
| 02/25 | 453 | 459 | 453 | 458 | +0.44% | 77,400 | 263億5200万 | +0.77% | 11.52 | 1.2 |
| 02/24 | 455 | 457 | 453 | 456 | -0.44% | 52,200 | 262億3680万 | +0.33% | 11.47 | 1.2 |
| 02/23 | 458 | 460 | 455 | 458 | +1.55% | 80,600 | 263億5200万 | +0.77% | 11.52 | 1.2 |
| 02/20 | 453 | 455 | 450 | 451 | -1.31% | 114,000 | 259億4880万 | -0.77% | 11.35 | 1.18 |
| 02/19 | 462 | 463 | 455 | 457 | -1.08% | 122,800 | 262億9440万 | +0.55% | 11.5 | 1.2 |
| 02/18 | 466 | 467 | 462 | 462 | +0.33% | 83,400 | 265億8240万 | +1.65% | 11.62 | 1.21 |
| 02/17 | 469 | 470 | 457 | 460 | -1.39% | 164,000 | 264億9600万 | +1.32% | 11.59 | 1.21 |
| 02/16 | 466 | 474 | 466 | 467 | +1.74% | 177,800 | 268億7040万 | +2.75% | 11.75 | 1.22 |
| 02/13 | 469 | 470 | 458 | 459 | -0.86% | 168,600 | 264億960万 | +0.77% | 11.55 | 1.2 |
| 02/12 | 456 | 475 | 454 | 463 | +3.7% | 319,400 | 266億4000万 | +1.65% | 11.65 | 1.21 |
| 02/10 | 443 | 447 | 442 | 446 | +0.45% | 53,600 | 256億8960万 | -1.98% | 11.23 | 1.17 |
| 02/09 | 448 | 448 | 444 | 444 | -1.11% | 54,600 | 255億7440万 | -2.63% | 11.18 | 1.17 |
| 02/06 | 449 | 450 | 446 | 449 | +1.01% | 37,800 | 258億6240万 | -1.54% | 11.31 | 1.18 |
| 02/05 | 446 | 452 | 444 | 445 | -1.44% | 42,800 | 256億320万 | -2.52% | 11.2 | 1.17 |
| 02/04 | 448 | 451 | 445 | 451 | +1.92% | 73,400 | 259億7760万 | -1.1% | 11.36 | 1.18 |
| 02/03 | 449 | 449 | 441 | 443 | -0.34% | 82,800 | 254億8800万 | -2.96% | 11.15 | 1.16 |
| 02/02 | 450 | 459 | 444 | 444 | -1.66% | 104,200 | 255億7440万 | -2.84% | 11.18 | 1.17 |
| 01/30 | 448 | 452 | 448 | 452 | 0% | 82,800 | 260億640万 | -1.2% | 11.37 | 1.18 |
| 01/29 | 451 | 457 | 449 | 452 | +0.11% | 94,400 | 260億640万 | -1.2% | 11.37 | 1.18 |
| 01/28 | 445 | 454 | 445 | 451 | +0.45% | 81,200 | 259億7760万 | -1.1% | 11.36 | 1.18 |
| 01/27 | 454 | 455 | 448 | 449 | -0.99% | 130,200 | 258億6240万 | -1.32% | 11.31 | 1.18 |
| 01/26 | 460 | 460 | 453 | 454 | -1.95% | 98,400 | 261億2160万 | -0.11% | 11.42 | 1.19 |
| 01/23 | 464 | 464 | 457 | 463 | +0.98% | 99,600 | 266億4000万 | +2.1% | 11.65 | 1.21 |
| 01/22 | 457 | 461 | 457 | 458 | -0.22% | 65,200 | 263億8080万 | +1.55% | 11.54 | 1.2 |
| 01/21 | 463 | 463 | 458 | 459 | -0.76% | 80,600 | 264億3840万 | +2% | 11.56 | 1.2 |
| 01/20 | 460 | 465 | 458 | 463 | +1.54% | 101,600 | 266億4000万 | +3.01% | 11.65 | 1.21 |
| 01/19 | 461 | 461 | 455 | 456 | +0.44% | 42,000 | 262億3680万 | +1.67% | 11.47 | 1.2 |
| 01/16 | 458 | 458 | 449 | 454 | -2.26% | 46,200 | 261億2160万 | +1.45% | 11.42 | 1.19 |
| 01/15 | 448 | 465 | 448 | 464 | +3.23% | 141,200 | 267億2640万 | +4.04% | 11.69 | 1.22 |
| 01/14 | 452 | 454 | 449 | 450 | -1.75% | 116,600 | 258億9120万 | +1.01% | 11.32 | 1.18 |
| 01/13 | 455 | 462 | 447 | 458 | -1.82% | 104,800 | 263億5200万 | +3.04% | 11.52 | 1.2 |
| 01/09 | 486 | 488 | 465 | 466 | -3.22% | 227,600 | 268億4160万 | +5.19% | 11.74 | 1.22 |
| 01/08 | 473 | 483 | 472 | 482 | +1.9% | 252,200 | 277億3440万 | +8.94% | 12.13 | 1.26 |
| 01/07 | 461 | 473 | 460 | 473 | +3.39% | 250,800 | 272億1600万 | +7.39% | 11.9 | 1.24 |
| 01/06 | 456 | 461 | 454 | 457 | 0% | 201,800 | 263億2320万 | +4.1% | 11.51 | 1.2 |
| 01/05 | 456 | 462 | 450 | 457 | +0.99% | 137,000 | 263億2320万 | +4.58% | 11.51 | 1.2 |
| 2014 |
| 12/30 | 456 | 457 | 453 | 453 | -0.66% | 70,400 | 260億6400万 | +3.78% | 11.4 | 1.19 |
| 12/29 | 450 | 458 | 450 | 456 | +0.66% | 187,000 | 262億3680万 | +4.95% | 11.47 | 1.2 |
| 12/26 | 443 | 458 | 443 | 453 | +1.69% | 134,200 | 260億6400万 | +4.5% | 11.4 | 1.19 |
| 12/25 | 448 | 448 | 443 | 445 | -1.33% | 99,200 | 256億3200万 | +3.25% | 11.21 | 1.17 |
| 12/24 | 455 | 457 | 445 | 451 | -0.66% | 117,800 | 259億7760万 | +4.88% | 11.36 | 1.18 |
| 12/22 | 453 | 457 | 452 | 454 | +1% | 162,200 | 261億5040万 | +6.07% | 11.43 | 1.19 |
| 12/19 | 440 | 450 | 439 | 450 | +3.21% | 201,200 | 258億9120万 | +5.52% | 11.32 | 1.18 |
| 12/18 | 428 | 436 | 426 | 436 | +2.35% | 87,600 | 250億8480万 | +2.47% | 10.97 | 1.14 |
| 12/17 | 417 | 430 | 417 | 426 | +1.92% | 81,000 | 245億880万 | +0.35% | 10.72 | 1.12 |
| 12/16 | 423 | 426 | 418 | 418 | -2% | 75,800 | 240億4800万 | -1.53% | 10.52 | 1.1 |
| 12/15 | 425 | 430 | 424 | 426 | +0.12% | 49,000 | 245億3760万 | +0.47% | 10.73 | 1.12 |
| 12/12 | 427 | 430 | 425 | 426 | -0.35% | 32,800 | 245億880万 | +0.59% | 10.72 | 1.12 |
| 12/11 | 427 | 428 | 420 | 427 | -0.23% | 100,000 | 245億9520万 | +0.95% | 10.75 | 1.12 |
| 12/10 | 430 | 434 | 428 | 428 | -1.72% | 81,600 | 246億5280万 | +1.18% | 10.78 | 1.12 |
| 12/09 | 437 | 437 | 433 | 436 | 0% | 78,200 | 250億8480万 | +2.96% | 10.97 | 1.14 |
| 12/08 | 438 | 439 | 435 | 436 | 0% | 50,000 | 250億8480万 | +2.96% | 10.97 | 1.14 |
| 12/05 | 435 | 436 | 432 | 436 | +0.69% | 47,800 | 250億8480万 | +3.2% | 10.97 | 1.14 |
| 12/04 | 430 | 434 | 430 | 433 | -0.57% | 65,000 | 249億1200万 | +2.49% | 10.89 | 1.14 |
| 12/03 | 435 | 441 | 434 | 435 | +0.23% | 47,400 | 250億5600万 | +3.08% | 10.96 | 1.14 |
| 12/02 | 433 | 437 | 433 | 434 | +0.35% | 67,000 | 249億9840万 | +3.09% | 10.93 | 1.14 |
| 12/01 | 433 | 436 | 431 | 433 | 0% | 56,000 | 249億1200万 | +2.73% | 10.89 | 1.14 |
| 11/28 | 437 | 437 | 428 | 433 | -0.23% | 49,600 | 249億1200万 | +2.98% | 10.89 | 1.14 |
| 11/27 | 435 | 435 | 427 | 434 | +1.17% | 115,400 | 249億6960万 | +3.21% | 10.92 | 1.14 |
| 11/26 | 424 | 429 | 420 | 429 | +1.54% | 91,000 | 246億8160万 | +2.27% | 10.79 | 1.12 |
| 11/25 | 412 | 425 | 412 | 422 | +2.43% | 90,600 | 243億720万 | +0.72% | 10.63 | 1.11 |
| 11/21 | 410 | 414 | 409 | 412 | -0.6% | 69,600 | 237億3120万 | -1.44% | 10.38 | 1.08 |
| 11/20 | 409 | 423 | 409 | 415 | +0.61% | 112,800 | 238億7520万 | -0.84% | 10.44 | 1.09 |
| 11/19 | 413 | 415 | 411 | 412 | -0.48% | 55,400 | 237億3120万 | -1.44% | 10.38 | 1.08 |
| 11/18 | 405 | 415 | 405 | 414 | +1.47% | 59,800 | 238億4640万 | -0.96% | 10.43 | 1.09 |
| 11/17 | 414 | 415 | 408 | 408 | -0.49% | 97,800 | 235億80万 | -2.39% | 10.28 | 1.07 |
| 11/14 | 411 | 414 | 406 | 410 | -0.24% | 75,200 | 236億1600万 | -2.15% | 10.33 | 1.08 |
| 11/13 | 411 | 415 | 407 | 411 | -0.48% | 87,800 | 236億7360万 | -2.14% | 10.35 | 1.08 |
| 11/12 | 418 | 424 | 410 | 413 | -0.96% | 97,200 | 237億8880万 | -2.13% | 10.4 | 1.08 |
| 11/11 | 417 | 420 | 416 | 417 | -0.24% | 51,600 | 240億1920万 | -1.42% | 10.5 | 1.09 |
| 11/10 | 415 | 420 | 414 | 418 | 0% | 55,600 | 240億7680万 | -1.42% | 10.53 | 1.1 |
| 11/07 | 420 | 422 | 416 | 418 | -0.24% | 51,800 | 240億7680万 | -1.65% | 10.53 | 1.1 |
| 11/06 | 430 | 432 | 419 | 419 | -2.33% | 98,400 | 241億3440万 | -1.64% | 10.55 | 1.1 |
| 11/05 | 426 | 429 | 425 | 429 | +0.82% | 56,600 | 247億1040万 | +0.47% | 10.81 | 1.13 |
| 11/04 | 440 | 440 | 425 | 426 | -0.35% | 103,400 | 245億880万 | -0.82% | 10.72 | 1.12 |
| 10/31 | 425 | 429 | 419 | 427 | +0.35% | 94,800 | 245億9520万 | -0.7% | 10.75 | 1.12 |
