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 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 2,360 | 2,377 | 2,287 | 2,290 | -2.14% | 207,600 | 1179億7164万 | +0.66% | 10.5 | 1.67 |
| 03/30 | 2,250 | 2,350 | 2,243 | 2,340 | +4.62% | 328,800 | 1205億4744万 | +3.08% | 10.73 | 1.7 |
| 03/27 | 2,247 | 2,287 | 2,227 | 2,237 | -1.47% | 150,900 | 1152億2412万 | -1.16% | 10.26 | 1.63 |
| 03/26 | 2,313 | 2,317 | 2,253 | 2,270 | -1.87% | 228,300 | 1169億4132万 | +0.4% | 10.41 | 1.65 |
| 03/25 | 2,350 | 2,363 | 2,297 | 2,313 | -1.42% | 238,500 | 1191億7368万 | +2.31% | 10.61 | 1.68 |
| 03/24 | 2,277 | 2,363 | 2,270 | 2,347 | +3.23% | 454,200 | 1208億9088万 | +4.02% | 10.76 | 1.71 |
| 03/23 | 2,300 | 2,310 | 2,260 | 2,273 | -0.73% | 242,100 | 1171億1304万 | +1.08% | 10.43 | 1.65 |
| 03/20 | 2,267 | 2,297 | 2,263 | 2,290 | +1.18% | 249,900 | 1179億7164万 | +2.05% | 10.5 | 1.67 |
| 03/19 | 2,297 | 2,300 | 2,243 | 2,263 | -1.31% | 239,100 | 1165億9788万 | +0.91% | 10.38 | 1.65 |
| 03/18 | 2,293 | 2,300 | 2,257 | 2,293 | 0% | 216,300 | 1181億4336万 | +2.52% | 10.52 | 1.67 |
| 03/17 | 2,227 | 2,293 | 2,207 | 2,293 | +3.46% | 360,300 | 1181億4336万 | +3.07% | 10.52 | 1.67 |
| 03/16 | 2,263 | 2,293 | 2,207 | 2,217 | -1.34% | 386,700 | 1141億9380万 | +0.48% | 10.17 | 1.61 |
| 03/13 | 2,250 | 2,280 | 2,233 | 2,247 | -1.61% | 438,300 | 1157億3928万 | +2.63% | 10.3 | 1.64 |
| 03/12 | 2,307 | 2,320 | 2,257 | 2,283 | -0.44% | 355,200 | 1176億2820万 | +5.27% | 10.47 | 1.66 |
| 03/11 | 2,317 | 2,337 | 2,290 | 2,293 | -2.27% | 282,600 | 1181億4336万 | +6.67% | 10.52 | 1.67 |
| 03/10 | 2,380 | 2,397 | 2,317 | 2,347 | -0.71% | 186,300 | 1208億9088万 | +10.33% | 10.76 | 1.71 |
| 03/09 | 2,413 | 2,430 | 2,360 | 2,363 | -1.66% | 241,200 | 1217億4948万 | +12.33% | 10.84 | 1.72 |
| 03/06 | 2,353 | 2,413 | 2,353 | 2,403 | +0.98% | 355,500 | 1238億1012万 | +15.49% | 11.02 | 1.75 |
| 03/05 | 2,297 | 2,410 | 2,293 | 2,380 | +5.15% | 503,400 | 1226億808万 | +15.76% | 10.91 | 1.73 |
| 03/04 | 2,263 | 2,303 | 2,247 | 2,263 | -1.16% | 211,500 | 1165億9788万 | +11.38% | 10.38 | 1.65 |
| 03/03 | 2,197 | 2,320 | 2,187 | 2,290 | +4.25% | 568,200 | 1179億7164万 | +13.82% | 10.5 | 1.67 |
| 03/02 | 2,147 | 2,213 | 2,147 | 2,197 | +2.65% | 297,000 | 1131億6348万 | +10.39% | 10.07 | 1.6 |
| 02/27 | 2,150 | 2,197 | 2,117 | 2,140 | +0.47% | 344,100 | 1102億4424万 | +8.52% | 9.81 | 1.56 |
| 02/26 | 2,100 | 2,147 | 2,100 | 2,130 | +0.95% | 283,500 | 1097億2908万 | +8.9% | 9.77 | 1.55 |
| 02/25 | 2,157 | 2,170 | 2,100 | 2,110 | -2.31% | 569,100 | 1086億9876万 | +8.65% | 9.68 | 1.54 |
| 02/24 | 2,183 | 2,183 | 2,133 | 2,160 | -0.92% | 347,700 | 1112億7456万 | +11.98% | 9.91 | 1.57 |
| 02/23 | 2,217 | 2,240 | 2,167 | 2,180 | 0% | 329,100 | 1123億488万 | +14.02% | 10 | 1.59 |
| 02/20 | 2,267 | 2,267 | 2,173 | 2,180 | -4.39% | 659,100 | 1123億488万 | +14.98% | 10 | 1.59 |
| 02/19 | 2,197 | 2,297 | 2,187 | 2,280 | +4.75% | 478,200 | 1174億5648万 | +21.21% | 10.46 | 1.66 |
| 02/18 | 2,150 | 2,197 | 2,147 | 2,177 | +0.77% | 382,500 | 1121億3316万 | +16.9% | 9.98 | 1.58 |
| 02/17 | 2,133 | 2,233 | 2,133 | 2,160 | -0.31% | 380,400 | 1112億7456万 | +17.2% | 9.91 | 1.57 |
| 02/16 | 2,233 | 2,300 | 2,160 | 2,167 | -4.13% | 649,500 | 1116億1800万 | +18.72% | 9.94 | 1.58 |
| 02/13 | 2,133 | 2,273 | 2,123 | 2,260 | +7.11% | 857,400 | 1164億2616万 | +25.21% | 10.36 | 1.64 |
| 02/12 | 2,000 | 2,147 | 1,993 | 2,110 | +5.85% | 778,800 | 1086億9876万 | +18.14% | 9.68 | 1.54 |
| 02/10 | 1,993 | 2,083 | 1,933 | 1,993 | +9.12% | 1,215,300 | 1026億8856万 | +12.43% | 9.14 | 1.45 |
| 02/09 | 1,800 | 1,827 | 1,787 | 1,827 | +2.81% | 207,000 | 941億256万 | +3.49% | 8.38 | 1.33 |
| 02/06 | 1,793 | 1,793 | 1,770 | 1,777 | +0.76% | 48,300 | 915億2676万 | +0.72% | 8.15 | 1.29 |
| 02/05 | 1,790 | 1,790 | 1,763 | 1,763 | -1.49% | 52,800 | 908億3988万 | -0.09% | 8.09 | 1.28 |
| 02/04 | 1,760 | 1,793 | 1,740 | 1,790 | +3.67% | 81,300 | 922億1364万 | +1.36% | 8.21 | 1.3 |
| 02/03 | 1,783 | 1,783 | 1,717 | 1,727 | -2.81% | 60,300 | 889億5096万 | -2.23% | 7.92 | 1.26 |
| 02/02 | 1,780 | 1,780 | 1,760 | 1,777 | -0.93% | 36,600 | 915億2676万 | +0.43% | 8.15 | 1.29 |
| 01/30 | 1,780 | 1,797 | 1,763 | 1,793 | +0.75% | 46,200 | 923億8536万 | +1.38% | 8.22 | 1.31 |
| 01/29 | 1,767 | 1,793 | 1,767 | 1,780 | +0.56% | 48,600 | 916億9848万 | +0.62% | 8.16 | 1.3 |
| 01/28 | 1,753 | 1,773 | 1,747 | 1,770 | +0.95% | 34,200 | 911億8332万 | +0.17% | 8.12 | 1.29 |
| 01/27 | 1,750 | 1,757 | 1,740 | 1,753 | +0.19% | 76,800 | 903億2472万 | -0.6% | 8.04 | 1.28 |
| 01/26 | 1,717 | 1,750 | 1,717 | 1,750 | +0.77% | 83,700 | 901億5300万 | -0.74% | 8.03 | 1.27 |
| 01/23 | 1,750 | 1,770 | 1,730 | 1,737 | -0.76% | 91,800 | 894億6612万 | -1.55% | 7.96 | 1.26 |
| 01/22 | 1,790 | 1,790 | 1,737 | 1,750 | -2.23% | 75,300 | 901億5300万 | -0.91% | 8.03 | 1.27 |
| 01/21 | 1,790 | 1,813 | 1,770 | 1,790 | +1.13% | 148,800 | 922億1364万 | +1.36% | 8.21 | 1.3 |
| 01/20 | 1,747 | 1,770 | 1,747 | 1,770 | +1.34% | 109,800 | 911億8332万 | +0.28% | 8.12 | 1.29 |
| 01/19 | 1,783 | 1,783 | 1,733 | 1,747 | -1.87% | 96,300 | 899億8128万 | -1.09% | 8.01 | 1.27 |
| 01/16 | 1,780 | 1,790 | 1,763 | 1,780 | -1.48% | 123,900 | 916億9848万 | +0.51% | 8.16 | 1.3 |
| 01/15 | 1,813 | 1,847 | 1,780 | 1,807 | +0.56% | 153,900 | 930億7224万 | +1.73% | 8.29 | 1.32 |
| 01/14 | 1,727 | 1,807 | 1,727 | 1,797 | +4.86% | 253,800 | 925億5708万 | +1.11% | 8.24 | 1.31 |
| 01/13 | 1,683 | 1,713 | 1,677 | 1,713 | +1.38% | 153,000 | 882億6408万 | -3.69% | 7.86 | 1.25 |
| 01/09 | 1,683 | 1,693 | 1,677 | 1,690 | +0.4% | 216,300 | 870億6204万 | -5.27% | 7.75 | 1.23 |
| 01/08 | 1,727 | 1,733 | 1,673 | 1,683 | -5.61% | 591,600 | 867億1860万 | -5.85% | 7.72 | 1.23 |
| 01/07 | 1,767 | 1,803 | 1,767 | 1,783 | -0.19% | 62,400 | 918億7020万 | -0.48% | 8.18 | 1.3 |
| 01/06 | 1,780 | 1,807 | 1,767 | 1,787 | -0.37% | 131,700 | 920億4192万 | -0.3% | 8.19 | 1.3 |
| 01/05 | 1,773 | 1,803 | 1,773 | 1,793 | +0.37% | 42,000 | 923億8536万 | +0.02% | 8.22 | 1.31 |
| 2014 |
| 12/30 | 1,807 | 1,807 | 1,783 | 1,787 | -0.74% | 43,500 | 920億4192万 | -0.3% | 8.19 | 1.3 |
| 12/29 | 1,813 | 1,813 | 1,777 | 1,800 | +0.56% | 67,800 | 927億2880万 | +0.45% | 8.25 | 1.31 |
| 12/26 | 1,787 | 1,807 | 1,787 | 1,790 | -0.56% | 50,700 | 922億1364万 | -0.06% | 8.21 | 1.3 |
| 12/25 | 1,797 | 1,817 | 1,787 | 1,800 | +0.56% | 121,800 | 927億2880万 | +0.5% | 8.25 | 1.31 |
| 12/24 | 1,810 | 1,810 | 1,770 | 1,790 | +0.75% | 87,300 | 922億1364万 | -0.06% | 8.21 | 1.3 |
| 12/22 | 1,793 | 1,810 | 1,757 | 1,777 | -0.93% | 145,800 | 915億2676万 | -0.74% | 8.15 | 1.29 |
| 12/19 | 1,737 | 1,800 | 1,737 | 1,793 | +3.66% | 240,300 | 923億8536万 | +0.07% | 8.22 | 1.31 |
| 12/18 | 1,720 | 1,757 | 1,720 | 1,730 | +1.76% | 200,700 | 891億2268万 | -3.35% | 7.93 | 1.26 |
| 12/17 | 1,710 | 1,740 | 1,700 | 1,700 | -2.3% | 147,900 | 875億7720万 | -5.08% | 7.8 | 1.24 |
| 12/16 | 1,750 | 1,753 | 1,737 | 1,740 | -0.95% | 58,500 | 896億3784万 | -2.9% | 7.98 | 1.27 |
| 12/15 | 1,767 | 1,787 | 1,750 | 1,757 | -1.68% | 166,800 | 904億9644万 | -1.81% | 8.06 | 1.28 |
| 12/12 | 1,773 | 1,803 | 1,757 | 1,787 | +1.32% | 162,000 | 920億4192万 | +0.09% | 8.19 | 1.3 |
| 12/11 | 1,743 | 1,777 | 1,727 | 1,763 | -0.38% | 136,800 | 908億3988万 | -0.82% | 8.09 | 1.28 |
| 12/10 | 1,793 | 1,797 | 1,760 | 1,770 | -1.48% | 167,400 | 911億8332万 | -0.28% | 8.12 | 1.29 |
| 12/09 | 1,857 | 1,867 | 1,797 | 1,797 | -3.92% | 165,900 | 925億5708万 | +1.51% | 8.24 | 1.31 |
| 12/08 | 1,873 | 1,900 | 1,870 | 1,870 | -1.06% | 129,600 | 963億3492万 | +6.01% | 8.58 | 1.36 |
| 12/05 | 1,857 | 1,890 | 1,857 | 1,890 | +2.35% | 223,200 | 973億6524万 | +7.82% | 8.67 | 1.38 |
| 12/04 | 1,847 | 1,863 | 1,840 | 1,847 | 0% | 177,900 | 951億3288万 | +6.01% | 8.47 | 1.34 |
| 12/03 | 1,843 | 1,860 | 1,827 | 1,847 | +0.91% | 177,600 | 951億3288万 | +6.62% | 8.47 | 1.34 |
| 12/02 | 1,803 | 1,843 | 1,797 | 1,830 | +2.43% | 230,400 | 942億7428万 | +6.15% | 8.39 | 1.33 |
| 12/01 | 1,780 | 1,810 | 1,780 | 1,787 | +0.37% | 161,100 | 920億4192万 | +4.18% | 8.19 | 1.3 |
| 11/28 | 1,773 | 1,787 | 1,770 | 1,780 | 0% | 114,900 | 916億9848万 | +4.4% | 8.16 | 1.3 |
| 11/27 | 1,833 | 1,837 | 1,780 | 1,780 | -2.2% | 241,500 | 916億9848万 | +4.89% | 8.16 | 1.3 |
| 11/26 | 1,797 | 1,843 | 1,793 | 1,820 | +2.63% | 343,800 | 937億5912万 | +7.88% | 8.35 | 1.32 |
| 11/25 | 1,773 | 1,807 | 1,763 | 1,773 | 0% | 255,000 | 913億5504万 | +5.74% | 8.13 | 1.29 |
| 11/21 | 1,780 | 1,787 | 1,760 | 1,773 | -0.56% | 136,500 | 913億5504万 | +6.38% | 8.13 | 1.29 |
| 11/20 | 1,790 | 1,797 | 1,773 | 1,783 | -0.19% | 111,600 | 918億7020万 | +7.56% | 8.18 | 1.3 |
| 11/19 | 1,823 | 1,833 | 1,767 | 1,787 | -0.56% | 206,400 | 920億4192万 | +8.28% | 8.19 | 1.3 |
| 11/18 | 1,767 | 1,817 | 1,767 | 1,797 | +1.13% | 200,100 | 925億5708万 | +9.55% | 8.24 | 1.31 |
| 11/17 | 1,833 | 1,833 | 1,767 | 1,777 | -2.02% | 191,400 | 915億2676万 | +8.93% | 8.15 | 1.29 |
| 11/14 | 1,780 | 1,817 | 1,763 | 1,813 | +3.03% | 177,900 | 934億1568万 | +11.66% | 8.32 | 1.32 |
| 11/13 | 1,753 | 1,767 | 1,743 | 1,760 | +0.57% | 127,200 | 906億6816万 | +8.91% | 8.07 | 1.28 |
| 11/12 | 1,733 | 1,767 | 1,733 | 1,750 | +1.35% | 279,300 | 901億5300万 | +8.7% | 8.03 | 1.27 |
| 11/11 | 1,687 | 1,730 | 1,677 | 1,727 | +3.7% | 334,500 | 889億5096万 | +7.65% | 7.92 | 1.26 |
| 11/10 | 1,665 | 1,667 | 1,650 | 1,665 | +0.2% | 137,700 | 857億7414万 | +4.13% | 7.64 | 1.21 |
| 11/07 | 1,633 | 1,662 | 1,630 | 1,662 | +3.21% | 135,300 | 856億242万 | +4.18% | 7.62 | 1.21 |
| 11/06 | 1,677 | 1,680 | 1,605 | 1,610 | -3.98% | 219,000 | 829億4076万 | +1.07% | 7.38 | 1.17 |
| 11/05 | 1,693 | 1,730 | 1,670 | 1,677 | +1% | 464,100 | 863億7516万 | +5.25% | 7.69 | 1.22 |
| 11/04 | 1,640 | 1,667 | 1,627 | 1,660 | +2.05% | 204,900 | 855億1656万 | +4.47% | 7.61 | 1.21 |
| 10/31 | 1,613 | 1,645 | 1,603 | 1,627 | +1.67% | 145,500 | 837億9936万 | +2.56% | 7.46 | 1.18 |
