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 |
|---|
| 2015 | 4/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 1,787 | 1,794 | 1,740 | 1,750 | -0.28% | 2,576,900 | 7232億1465万 | +4.73% | 30.09 | 3.41 |
| 03/30 | 1,770 | 1,787 | 1,733 | 1,755 | 0% | 2,218,900 | 7252億8097万 | +5.6% | 30.18 | 3.42 |
| 03/27 | 1,733 | 1,760 | 1,701 | 1,755 | +0.63% | 2,275,700 | 7252億8097万 | +6.17% | 30.18 | 3.42 |
| 03/26 | 1,800 | 1,808 | 1,726 | 1,744 | -3.65% | 3,708,500 | 7206億9843万 | +5.95% | 29.99 | 3.4 |
| 03/25 | 1,736 | 1,836 | 1,736 | 1,810 | +7.61% | 5,163,000 | 7479億7257万 | +10.43% | 31.12 | 3.53 |
| 03/24 | 1,702 | 1,718 | 1,678 | 1,682 | -1.41% | 2,608,500 | 6950億7727万 | +3.32% | 28.92 | 3.28 |
| 03/23 | 1,700 | 1,736 | 1,698 | 1,706 | +0.59% | 1,582,500 | 7048億7401万 | +5.31% | 29.33 | 3.33 |
| 03/20 | 1,688 | 1,698 | 1,670 | 1,696 | +2.05% | 1,536,500 | 7007億4228万 | +5.28% | 29.16 | 3.31 |
| 03/19 | 1,672 | 1,676 | 1,646 | 1,662 | -0.12% | 1,183,500 | 6866億9438万 | +3.68% | 28.57 | 3.24 |
| 03/18 | 1,660 | 1,688 | 1,656 | 1,664 | +1.09% | 1,882,500 | 6875億2072万 | +4.2% | 28.61 | 3.25 |
| 03/17 | 1,630 | 1,654 | 1,628 | 1,646 | +1.48% | 1,477,000 | 6800億8360万 | +3.39% | 28.3 | 3.21 |
| 03/16 | 1,650 | 1,652 | 1,618 | 1,622 | -1.7% | 2,254,500 | 6701億6744万 | +2.33% | 27.89 | 3.16 |
| 03/13 | 1,646 | 1,664 | 1,646 | 1,650 | -1.55% | 3,144,500 | 6817億3629万 | +4.36% | 28.37 | 3.22 |
| 03/12 | 1,670 | 1,688 | 1,664 | 1,676 | -0.24% | 1,502,500 | 6924億7881万 | +6.55% | 28.81 | 3.27 |
| 03/11 | 1,662 | 1,690 | 1,662 | 1,680 | +0.24% | 1,393,500 | 6941億3150万 | +7.28% | 28.88 | 3.28 |
| 03/10 | 1,672 | 1,676 | 1,656 | 1,676 | +1.7% | 1,525,000 | 6924億7881万 | +7.78% | 28.81 | 3.27 |
| 03/09 | 1,674 | 1,674 | 1,644 | 1,648 | -1.08% | 1,373,500 | 6809億995万 | +6.53% | 28.33 | 3.22 |
| 03/06 | 1,680 | 1,698 | 1,648 | 1,666 | -0.83% | 2,256,500 | 6883億4707万 | +8.18% | 28.64 | 3.25 |
| 03/05 | 1,636 | 1,692 | 1,636 | 1,680 | +2.94% | 1,800,000 | 6941億3150万 | +9.73% | 28.88 | 3.28 |
| 03/04 | 1,634 | 1,646 | 1,624 | 1,632 | -0.24% | 1,176,500 | 6742億9917万 | +7.3% | 28.06 | 3.18 |
| 03/03 | 1,608 | 1,648 | 1,600 | 1,636 | +2.76% | 1,625,000 | 6759億5187万 | +8.06% | 28.13 | 3.19 |
| 03/02 | 1,602 | 1,620 | 1,588 | 1,592 | -0.62% | 1,189,000 | 6577億7223万 | +5.78% | 27.37 | 3.11 |
| 02/27 | 1,610 | 1,622 | 1,600 | 1,602 | +0.75% | 1,834,500 | 6619億397万 | +7.09% | 27.54 | 3.13 |
| 02/26 | 1,572 | 1,602 | 1,562 | 1,590 | +2.19% | 2,619,000 | 6569億4588万 | +6.78% | 27.34 | 3.1 |
| 02/25 | 1,554 | 1,564 | 1,532 | 1,556 | +2.5% | 2,711,500 | 6428億9798万 | +4.78% | 26.75 | 3.04 |
| 02/24 | 1,530 | 1,534 | 1,500 | 1,518 | -1.68% | 2,195,000 | 6271億9739万 | +2.5% | 26.1 | 2.96 |
| 02/23 | 1,560 | 1,560 | 1,530 | 1,544 | -2.15% | 1,689,000 | 6379億3990万 | +4.47% | 26.54 | 3.01 |
| 02/20 | 1,598 | 1,598 | 1,560 | 1,578 | +1.15% | 1,185,000 | 6518億6708万 | +7.2% | 27.12 | 3.08 |
| 02/19 | 1,544 | 1,568 | 1,532 | 1,560 | +1.3% | 1,485,000 | 6444億3134万 | +6.41% | 26.81 | 3.04 |
| 02/18 | 1,506 | 1,544 | 1,486 | 1,540 | +4.34% | 1,637,000 | 6361億6940万 | +5.62% | 26.47 | 3 |
| 02/17 | 1,500 | 1,500 | 1,468 | 1,476 | -0.4% | 1,159,500 | 6097億3119万 | +1.79% | 25.37 | 2.88 |
| 02/16 | 1,510 | 1,514 | 1,472 | 1,482 | -0.67% | 1,020,500 | 6122億977万 | +2.7% | 25.47 | 2.89 |
| 02/13 | 1,508 | 1,508 | 1,484 | 1,492 | -1.45% | 1,619,000 | 6163億4074万 | +3.9% | 25.65 | 2.91 |
| 02/12 | 1,570 | 1,570 | 1,510 | 1,514 | -1.69% | 2,649,500 | 6254億2888万 | +6.02% | 26.02 | 2.95 |
| 02/10 | 1,508 | 1,540 | 1,498 | 1,540 | +3.77% | 2,131,000 | 6361億6940万 | +8.6% | 26.47 | 3 |
| 02/09 | 1,530 | 1,536 | 1,478 | 1,484 | -1.59% | 1,501,500 | 6130億3597万 | +5.32% | 25.51 | 2.89 |
| 02/06 | 1,478 | 1,524 | 1,468 | 1,508 | +3.15% | 2,283,500 | 6229億5029万 | +7.64% | 25.92 | 2.94 |
| 02/05 | 1,490 | 1,496 | 1,458 | 1,462 | -2.4% | 1,522,000 | 6039億4783万 | +4.88% | 25.13 | 2.85 |
| 02/04 | 1,456 | 1,504 | 1,442 | 1,498 | +6.09% | 3,085,000 | 6188億1932万 | +8% | 25.75 | 2.92 |
| 02/03 | 1,486 | 1,486 | 1,404 | 1,412 | -3.02% | 2,711,000 | 5832億9298万 | +2.39% | 24.27 | 2.75 |
| 02/02 | 1,456 | 1,472 | 1,442 | 1,456 | -1.09% | 1,612,500 | 6014億6925万 | +5.89% | 25.03 | 2.84 |
| 01/30 | 1,458 | 1,484 | 1,452 | 1,472 | +1.8% | 1,512,500 | 6080億7880万 | +7.52% | 25.3 | 2.87 |
| 01/29 | 1,432 | 1,460 | 1,430 | 1,446 | +0.28% | 1,041,000 | 5973億3828万 | +6.17% | 24.85 | 2.82 |
| 01/28 | 1,430 | 1,446 | 1,424 | 1,442 | -0.14% | 1,053,000 | 5956億8589万 | +6.42% | 24.79 | 2.81 |
| 01/27 | 1,430 | 1,444 | 1,424 | 1,444 | +2.27% | 1,366,000 | 5965億1208万 | +7.12% | 24.82 | 2.82 |
| 01/26 | 1,378 | 1,416 | 1,362 | 1,412 | +2.77% | 2,878,000 | 5832億9298万 | +5.29% | 24.27 | 2.75 |
| 01/23 | 1,428 | 1,428 | 1,364 | 1,374 | -4.18% | 2,576,500 | 5675億9529万 | +2.77% | 23.62 | 2.68 |
| 01/22 | 1,466 | 1,466 | 1,422 | 1,434 | -2.45% | 1,395,500 | 5923億8111万 | +7.58% | 24.65 | 2.8 |
| 01/21 | 1,462 | 1,478 | 1,458 | 1,470 | -0.14% | 1,485,000 | 6072億5261万 | +10.86% | 25.27 | 2.87 |
| 01/20 | 1,440 | 1,472 | 1,436 | 1,472 | +2.79% | 1,158,500 | 6080億7880万 | +11.6% | 25.3 | 2.87 |
| 01/19 | 1,414 | 1,436 | 1,408 | 1,432 | +1.56% | 1,188,000 | 5915億5492万 | +9.15% | 24.61 | 2.79 |
| 01/16 | 1,386 | 1,414 | 1,376 | 1,410 | -0.28% | 1,900,500 | 5824億6679万 | +7.72% | 24.24 | 2.75 |
| 01/15 | 1,376 | 1,422 | 1,372 | 1,414 | +3.51% | 2,483,000 | 5841億1917万 | +8.35% | 24.3 | 2.76 |
| 01/14 | 1,334 | 1,376 | 1,334 | 1,366 | +2.71% | 2,014,500 | 5642億9052万 | +4.83% | 23.48 | 2.66 |
| 01/13 | 1,302 | 1,330 | 1,300 | 1,330 | +2.15% | 1,175,000 | 5494億1902万 | +2.15% | 22.86 | 2.59 |
| 01/09 | 1,320 | 1,334 | 1,300 | 1,302 | -1.06% | 1,136,500 | 5378億5231万 | -0.08% | 22.38 | 2.54 |
| 01/08 | 1,294 | 1,324 | 1,288 | 1,316 | +2.65% | 1,173,500 | 5436億3567万 | +0.92% | 22.62 | 2.57 |
| 01/07 | 1,268 | 1,304 | 1,262 | 1,282 | +1.1% | 1,426,000 | 5295億9037万 | -1.76% | 22.04 | 2.5 |
| 01/06 | 1,296 | 1,304 | 1,268 | 1,268 | -3.65% | 1,515,000 | 5238億701万 | -2.98% | 21.8 | 2.47 |
| 01/05 | 1,286 | 1,316 | 1,276 | 1,316 | +1.7% | 1,126,000 | 5436億3567万 | +0.53% | 22.62 | 2.57 |
| 2014 |
| 12/30 | 1,318 | 1,318 | 1,294 | 1,294 | -1.82% | 1,155,000 | 5345億4753万 | -1.22% | 22.24 | 2.52 |
| 12/29 | 1,312 | 1,320 | 1,296 | 1,318 | +1.23% | 943,500 | 5444億6186万 | +0.46% | 22.65 | 2.57 |
| 12/26 | 1,294 | 1,308 | 1,294 | 1,302 | 0% | 627,000 | 5378億5231万 | -0.84% | 22.38 | 2.54 |
| 12/25 | 1,308 | 1,312 | 1,298 | 1,302 | -0.46% | 422,500 | 5378億5231万 | -0.99% | 22.38 | 2.54 |
| 12/24 | 1,310 | 1,312 | 1,294 | 1,308 | +0.93% | 708,000 | 5403億3089万 | -0.61% | 22.48 | 2.55 |
| 12/22 | 1,306 | 1,312 | 1,286 | 1,296 | -0.46% | 694,500 | 5353億4133万 | -1.59% | 22.28 | 2.53 |
| 12/19 | 1,294 | 1,310 | 1,286 | 1,302 | +2.2% | 1,249,500 | 5378億1976万 | -1.29% | 22.38 | 2.54 |
| 12/18 | 1,280 | 1,290 | 1,260 | 1,274 | +1.11% | 1,774,500 | 5262億5374万 | -3.48% | 21.9 | 2.48 |
| 12/17 | 1,264 | 1,284 | 1,258 | 1,260 | -1.72% | 1,491,500 | 5204億7073万 | -4.69% | 21.66 | 2.46 |
| 12/16 | 1,288 | 1,314 | 1,268 | 1,282 | -1.54% | 1,324,000 | 5295億5832万 | -3.25% | 22.03 | 2.5 |
| 12/15 | 1,314 | 1,328 | 1,300 | 1,302 | +2.2% | 1,599,000 | 5378億1976万 | -1.81% | 22.38 | 2.54 |
| 12/12 | 1,266 | 1,290 | 1,266 | 1,274 | +1.43% | 1,759,500 | 5262億5374万 | -3.99% | 21.9 | 2.48 |
| 12/11 | 1,268 | 1,284 | 1,242 | 1,256 | -2.48% | 1,970,500 | 5188億1845万 | -5.49% | 21.59 | 2.45 |
| 12/10 | 1,316 | 1,318 | 1,286 | 1,288 | -2.28% | 1,169,500 | 5320億3675万 | -3.38% | 22.14 | 2.51 |
| 12/09 | 1,322 | 1,344 | 1,314 | 1,318 | -1.2% | 808,000 | 5444億2891万 | -1.27% | 22.65 | 2.57 |
| 12/08 | 1,342 | 1,346 | 1,332 | 1,334 | +0.45% | 673,500 | 5510億3806万 | -0.07% | 22.93 | 2.6 |
| 12/05 | 1,336 | 1,342 | 1,320 | 1,328 | -1.48% | 903,500 | 5485億5963万 | -0.3% | 22.83 | 2.59 |
| 12/04 | 1,350 | 1,354 | 1,340 | 1,348 | +0.6% | 1,030,500 | 5568億2107万 | +1.51% | 23.17 | 2.63 |
| 12/03 | 1,356 | 1,360 | 1,332 | 1,340 | -1.03% | 1,399,500 | 5535億1650万 | +1.28% | 23.03 | 2.61 |
| 12/02 | 1,350 | 1,368 | 1,336 | 1,354 | +0.45% | 1,084,500 | 5592億9950万 | +2.65% | 23.27 | 2.64 |
| 12/01 | 1,338 | 1,364 | 1,336 | 1,348 | +1.51% | 719,500 | 5568億2107万 | +2.74% | 23.17 | 2.63 |
| 11/28 | 1,324 | 1,336 | 1,318 | 1,328 | +0.15% | 785,000 | 5485億5963万 | +1.68% | 22.83 | 2.59 |
| 11/27 | 1,330 | 1,334 | 1,320 | 1,326 | -0.15% | 935,000 | 5477億3349万 | +1.92% | 22.79 | 2.59 |
| 11/26 | 1,350 | 1,356 | 1,326 | 1,328 | -1.19% | 1,374,500 | 5485億5963万 | +2.63% | 22.83 | 2.59 |
| 11/25 | 1,370 | 1,390 | 1,334 | 1,344 | -0.44% | 1,242,000 | 5551億6878万 | +4.35% | 23.1 | 2.62 |
| 11/21 | 1,328 | 1,352 | 1,324 | 1,350 | +1.2% | 1,041,000 | 5576億4722万 | +5.47% | 23.2 | 2.63 |
| 11/20 | 1,360 | 1,360 | 1,324 | 1,334 | -1.33% | 1,115,000 | 5510億2139万 | +4.71% | 22.93 | 2.6 |
| 11/19 | 1,344 | 1,368 | 1,330 | 1,352 | +1.05% | 922,500 | 5584億5646万 | +6.62% | 23.24 | 2.64 |
| 11/18 | 1,336 | 1,348 | 1,326 | 1,338 | +1.98% | 1,291,500 | 5526億7363万 | +6.02% | 23 | 2.61 |
| 11/17 | 1,340 | 1,340 | 1,306 | 1,312 | -3.53% | 1,073,000 | 5419億3408万 | +4.46% | 22.55 | 2.56 |
| 11/14 | 1,358 | 1,366 | 1,340 | 1,360 | +1.95% | 1,141,000 | 5617億6094万 | +8.63% | 23.37 | 2.65 |
| 11/13 | 1,318 | 1,334 | 1,306 | 1,334 | +1.21% | 864,500 | 5510億2139万 | +7.06% | 22.93 | 2.6 |
| 11/12 | 1,334 | 1,346 | 1,316 | 1,318 | -0.3% | 996,000 | 5444億1244万 | +6.12% | 22.65 | 2.57 |
| 11/11 | 1,322 | 1,330 | 1,310 | 1,322 | +0.76% | 1,045,500 | 5460億6467万 | +6.79% | 22.72 | 2.58 |
| 11/10 | 1,318 | 1,322 | 1,302 | 1,312 | -1.06% | 829,000 | 5419億3408万 | +6.41% | 22.55 | 2.56 |
| 11/07 | 1,318 | 1,334 | 1,314 | 1,326 | +0.61% | 809,500 | 5477億1691万 | +7.98% | 22.79 | 2.59 |
| 11/06 | 1,376 | 1,384 | 1,318 | 1,318 | -2.8% | 1,469,000 | 5444億1244万 | +7.59% | 22.65 | 2.57 |
| 11/05 | 1,342 | 1,358 | 1,332 | 1,356 | +0.74% | 1,326,000 | 5601億870万 | +11.06% | 23.31 | 2.64 |
| 11/04 | 1,412 | 1,426 | 1,336 | 1,346 | +2.59% | 1,876,000 | 5559億7810万 | +10.69% | 23.13 | 2.63 |
| 10/31 | 1,270 | 1,320 | 1,270 | 1,312 | +3.8% | 1,818,000 | 5419億3408万 | +8.34% | 22.55 | 2.56 |
