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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 983 | 1,000 | 969 | 985 | +1.7% | 311,800 | 428億8831万 | +3.36% | 17.13 | 1.36 |
| 03/30 | 952 | 971 | 944 | 969 | +2.7% | 235,600 | 421億6988万 | +1.95% | 16.84 | 1.34 |
| 03/27 | 959 | 969 | 941 | 943 | -3.63% | 282,800 | 410億5957万 | -0.42% | 16.4 | 1.3 |
| 03/26 | 980 | 981 | 959 | 979 | -0.15% | 250,800 | 426億529万 | +3.44% | 17.01 | 1.35 |
| 03/25 | 974 | 982 | 966 | 980 | +0.98% | 240,200 | 426億7060万 | +4.03% | 17.04 | 1.35 |
| 03/24 | 955 | 975 | 955 | 971 | +0.94% | 184,000 | 422億5696万 | +3.46% | 16.87 | 1.34 |
| 03/23 | 963 | 968 | 951 | 962 | +0.31% | 141,600 | 418億6509万 | +2.94% | 16.72 | 1.33 |
| 03/20 | 953 | 967 | 942 | 959 | -0.31% | 215,000 | 417億3446万 | +3.06% | 16.67 | 1.32 |
| 03/19 | 966 | 970 | 956 | 962 | -1.49% | 175,600 | 418億6509万 | +3.72% | 16.72 | 1.33 |
| 03/18 | 971 | 978 | 963 | 976 | +0.98% | 148,800 | 424億9644万 | +5.74% | 16.97 | 1.35 |
| 03/17 | 967 | 986 | 964 | 967 | -0.05% | 226,200 | 420億8279万 | +5.17% | 16.8 | 1.33 |
| 03/16 | 963 | 975 | 955 | 967 | +0.36% | 146,600 | 421億457万 | +5.68% | 16.81 | 1.33 |
| 03/13 | 965 | 969 | 952 | 964 | +0.68% | 360,000 | 419億5217万 | +5.76% | 16.75 | 1.33 |
| 03/12 | 950 | 961 | 947 | 957 | +0.68% | 172,400 | 416億6915万 | +5.51% | 16.64 | 1.32 |
| 03/11 | 933 | 962 | 933 | 951 | +0.05% | 175,600 | 413億8613万 | +5.14% | 16.53 | 1.31 |
| 03/10 | 955 | 964 | 941 | 950 | -0.52% | 251,200 | 413億6436万 | +5.44% | 16.52 | 1.31 |
| 03/09 | 935 | 965 | 930 | 955 | +1% | 268,400 | 415億8207万 | +6.11% | 16.6 | 1.32 |
| 03/06 | 946 | 950 | 941 | 946 | +0.64% | 169,400 | 411億6842万 | +5.29% | 16.44 | 1.31 |
| 03/05 | 933 | 948 | 933 | 940 | -0.42% | 225,800 | 409億718万 | +4.74% | 16.33 | 1.3 |
| 03/04 | 944 | 953 | 918 | 944 | +0.11% | 307,000 | 410億8134万 | +5.18% | 16.4 | 1.3 |
| 03/03 | 934 | 954 | 927 | 943 | +1.95% | 337,200 | 410億3780万 | +5.07% | 16.39 | 1.3 |
| 03/02 | 915 | 934 | 915 | 925 | +1.09% | 143,800 | 402億5405万 | +2.95% | 16.07 | 1.28 |
| 02/27 | 910 | 923 | 910 | 915 | -0.22% | 160,400 | 398億1864万 | +1.72% | 15.9 | 1.26 |
| 02/26 | 916 | 925 | 914 | 917 | +0.55% | 233,200 | 399億572万 | +1.72% | 15.93 | 1.27 |
| 02/25 | 906 | 924 | 898 | 912 | +1.79% | 215,400 | 396億8802万 | +0.94% | 15.85 | 1.26 |
| 02/24 | 900 | 905 | 890 | 896 | -0.5% | 251,800 | 389億9135万 | -1.16% | 15.57 | 1.24 |
| 02/23 | 910 | 911 | 895 | 900 | -1.04% | 170,200 | 391億8729万 | -0.88% | 15.65 | 1.24 |
| 02/20 | 889 | 915 | 889 | 910 | +2.71% | 278,600 | 396億93万 | -0.05% | 15.81 | 1.26 |
| 02/19 | 878 | 892 | 878 | 886 | +0.85% | 185,200 | 385億5594万 | -3.01% | 15.4 | 1.22 |
| 02/18 | 882 | 882 | 873 | 878 | +0.46% | 198,000 | 382億2938万 | -4.04% | 15.27 | 1.21 |
| 02/17 | 872 | 879 | 867 | 874 | +0.23% | 103,800 | 380億5521万 | -4.79% | 15.2 | 1.21 |
| 02/16 | 870 | 878 | 869 | 872 | +0.35% | 95,600 | 379億6813万 | -5.32% | 15.16 | 1.2 |
| 02/13 | 873 | 874 | 868 | 869 | -0.46% | 240,000 | 378億3750万 | -5.85% | 15.11 | 1.2 |
| 02/12 | 872 | 883 | 867 | 873 | +0.4% | 159,800 | 380億1167万 | -5.62% | 15.18 | 1.21 |
| 02/10 | 870 | 877 | 855 | 870 | -0.46% | 192,600 | 378億5928万 | -6.3% | 15.12 | 1.2 |
| 02/09 | 873 | 875 | 866 | 874 | +0.69% | 118,800 | 380億3344万 | -6.38% | 15.19 | 1.21 |
| 02/06 | 864 | 880 | 864 | 868 | +0.06% | 125,400 | 377億7219万 | -7.42% | 15.08 | 1.2 |
| 02/05 | 876 | 881 | 861 | 867 | -1.03% | 295,600 | 377億5042万 | -7.86% | 15.07 | 1.2 |
| 02/04 | 885 | 892 | 875 | 876 | -0.85% | 313,800 | 381億4229万 | -7.3% | 15.23 | 1.21 |
| 02/03 | 913 | 913 | 881 | 884 | -3.28% | 423,200 | 384億6886万 | -6.8% | 15.36 | 1.22 |
| 02/02 | 906 | 917 | 903 | 914 | -0.33% | 121,200 | 397億7510万 | -3.74% | 15.88 | 1.26 |
| 01/30 | 920 | 922 | 906 | 917 | +0.6% | 272,000 | 399億572万 | -3.42% | 15.93 | 1.27 |
| 01/29 | 921 | 923 | 909 | 911 | -1.73% | 250,000 | 396億6625万 | -4% | 15.84 | 1.26 |
| 01/28 | 937 | 950 | 914 | 927 | -3.94% | 513,800 | 403億6291万 | -2.32% | 16.12 | 1.28 |
| 01/27 | 963 | 973 | 958 | 965 | +0.89% | 262,000 | 420億1748万 | +1.9% | 16.78 | 1.33 |
| 01/26 | 950 | 962 | 942 | 957 | 0% | 163,400 | 416億4738万 | +1.22% | 16.63 | 1.32 |
| 01/23 | 967 | 967 | 955 | 957 | -0.88% | 142,200 | 416億4738万 | +1.43% | 16.63 | 1.32 |
| 01/22 | 958 | 966 | 954 | 965 | +0.78% | 152,000 | 420億1748万 | +2.55% | 16.78 | 1.33 |
| 01/21 | 966 | 966 | 951 | 958 | -1.85% | 229,000 | 416億9092万 | +1.97% | 16.65 | 1.32 |
| 01/20 | 956 | 979 | 954 | 976 | +1.88% | 267,800 | 424億7467万 | +4.11% | 16.96 | 1.35 |
| 01/19 | 965 | 965 | 951 | 958 | -0.47% | 97,600 | 416億9092万 | +2.41% | 16.65 | 1.32 |
| 01/16 | 960 | 964 | 937 | 962 | -0.98% | 141,000 | 418億8686万 | +3% | 16.73 | 1.33 |
| 01/15 | 945 | 986 | 945 | 972 | +2.64% | 288,400 | 423億50万 | +4.13% | 16.89 | 1.34 |
| 01/14 | 949 | 956 | 943 | 947 | +0.16% | 183,000 | 412億1197万 | +1.66% | 16.46 | 1.31 |
| 01/13 | 926 | 947 | 926 | 945 | +0.85% | 136,600 | 411億4665万 | +1.5% | 16.43 | 1.3 |
| 01/09 | 941 | 949 | 933 | 937 | 0% | 116,000 | 407億9832万 | +0.75% | 16.29 | 1.29 |
| 01/08 | 924 | 941 | 924 | 937 | +1.46% | 101,200 | 407億9832万 | +0.75% | 16.29 | 1.29 |
| 01/07 | 937 | 942 | 923 | 924 | -2.07% | 153,000 | 402億1051万 | -0.7% | 16.06 | 1.27 |
| 01/06 | 962 | 975 | 941 | 943 | -3.58% | 250,600 | 410億5957万 | +1.4% | 16.4 | 1.3 |
| 01/05 | 968 | 988 | 968 | 978 | +0.26% | 257,200 | 425億8352万 | +5.27% | 17 | 1.35 |
| 2014 |
| 12/30 | 980 | 980 | 963 | 976 | -0.41% | 194,600 | 424億7467万 | +5.23% | 16.96 | 1.35 |
| 12/29 | 980 | 980 | 962 | 980 | +0.56% | 449,200 | 426億4883万 | +5.89% | 17.03 | 1.35 |
| 12/26 | 950 | 976 | 931 | 974 | +2.2% | 787,400 | 424億936万 | +5.64% | 16.93 | 1.34 |
| 12/25 | 903 | 960 | 893 | 953 | +4.84% | 1,058,600 | 414億9499万 | +3.59% | 16.57 | 1.32 |
| 12/24 | 908 | 912 | 903 | 909 | +0.11% | 115,000 | 395億7916万 | -1.2% | 15.8 | 1.25 |
| 12/22 | 901 | 913 | 901 | 908 | -0.33% | 78,600 | 395億3562万 | -1.52% | 15.79 | 1.25 |
| 12/19 | 915 | 922 | 907 | 911 | +0.5% | 114,000 | 396億6625万 | -1.51% | 15.84 | 1.26 |
| 12/18 | 900 | 914 | 898 | 907 | +1.8% | 206,200 | 394億7031万 | -2.32% | 15.76 | 1.25 |
| 12/17 | 890 | 899 | 887 | 891 | -0.78% | 125,400 | 387億7365万 | -4.25% | 15.48 | 1.23 |
| 12/16 | 908 | 908 | 891 | 898 | -1.32% | 209,400 | 390億7844万 | -3.8% | 15.6 | 1.24 |
| 12/15 | 901 | 919 | 901 | 910 | +0.22% | 117,200 | 396億93万 | -2.73% | 15.81 | 1.26 |
| 12/12 | 914 | 924 | 908 | 908 | -1.73% | 163,400 | 395億1385万 | -3.15% | 15.78 | 1.25 |
| 12/11 | 910 | 926 | 901 | 924 | +1.21% | 333,400 | 402億1051万 | -1.65% | 16.06 | 1.27 |
| 12/10 | 926 | 926 | 910 | 913 | -1.35% | 176,800 | 397億3156万 | -2.93% | 15.87 | 1.26 |
| 12/09 | 921 | 933 | 920 | 925 | 0% | 160,200 | 402億7583万 | -1.8% | 16.08 | 1.28 |
| 12/08 | 929 | 935 | 924 | 925 | -1.18% | 181,000 | 402億7583万 | -1.91% | 16.08 | 1.28 |
| 12/05 | 925 | 941 | 918 | 936 | +0.81% | 451,000 | 407億5478万 | -0.85% | 16.27 | 1.29 |
| 12/04 | 940 | 940 | 926 | 929 | -0.32% | 236,200 | 404億2822万 | -1.75% | 16.14 | 1.28 |
| 12/03 | 937 | 941 | 930 | 932 | -0.75% | 230,000 | 405億5884万 | -1.43% | 16.2 | 1.29 |
| 12/02 | 930 | 941 | 926 | 939 | +0.48% | 232,000 | 408億6363万 | -0.79% | 16.32 | 1.3 |
| 12/01 | 935 | 944 | 930 | 934 | +0.76% | 244,600 | 406億6770万 | -1.37% | 16.24 | 1.29 |
| 11/28 | 925 | 938 | 916 | 927 | +1.42% | 287,600 | 403億6291万 | -2.01% | 16.12 | 1.28 |
| 11/27 | 935 | 936 | 913 | 914 | -1.61% | 303,800 | 397億9687万 | -3.38% | 15.89 | 1.26 |
| 11/26 | 925 | 950 | 920 | 929 | +0.54% | 545,600 | 404億4999万 | -1.8% | 16.15 | 1.28 |
| 11/25 | 926 | 931 | 918 | 924 | -0.05% | 193,200 | 402億3228万 | -2.43% | 16.07 | 1.28 |
| 11/21 | 908 | 929 | 908 | 925 | +1.32% | 321,800 | 402億5405万 | -2.48% | 16.07 | 1.28 |
| 11/20 | 926 | 930 | 909 | 913 | -1.19% | 667,200 | 397億3156万 | -4.25% | 15.87 | 1.26 |
| 11/19 | 948 | 949 | 920 | 924 | -3.65% | 809,600 | 402億1051万 | -3.2% | 16.06 | 1.27 |
| 11/18 | 965 | 975 | 956 | 959 | +0.52% | 382,800 | 417億3446万 | +0.16% | 16.67 | 1.32 |
| 11/17 | 986 | 986 | 951 | 954 | -3.44% | 327,400 | 415億1676万 | -0.16% | 16.58 | 1.32 |
| 11/14 | 993 | 993 | 973 | 988 | +0.82% | 282,000 | 429億9717万 | +3.51% | 17.17 | 1.36 |
| 11/13 | 973 | 985 | 965 | 980 | +1.71% | 350,800 | 426億4883万 | +2.89% | 17.03 | 1.35 |
| 11/12 | 955 | 977 | 954 | 963 | +0.68% | 331,000 | 419億3040万 | +1.26% | 16.74 | 1.33 |
| 11/11 | 959 | 959 | 951 | 957 | +0.05% | 129,400 | 416億4738万 | +0.68% | 16.63 | 1.32 |
| 11/10 | 960 | 961 | 947 | 956 | -0.47% | 128,000 | 416億2561万 | +0.74% | 16.62 | 1.32 |
| 11/07 | 950 | 964 | 947 | 961 | +1.16% | 214,600 | 418億2155万 | +1.32% | 16.7 | 1.33 |
| 11/06 | 960 | 970 | 941 | 950 | -0.84% | 362,200 | 413億4259万 | +0.37% | 16.51 | 1.31 |
| 11/05 | 938 | 962 | 937 | 958 | +1.38% | 490,200 | 416億9092万 | +1.22% | 16.65 | 1.32 |
| 11/04 | 964 | 970 | 935 | 945 | -2.02% | 662,400 | 411億2488万 | -0.05% | 16.42 | 1.3 |
| 10/31 | 965 | 974 | 950 | 964 | +0.94% | 511,000 | 419億7394万 | +2.12% | 16.76 | 1.33 |
