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 |
|---|
| 2024 | 10/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 1,036 | 1,040 | 1,018 | 1,020 | +0.39% | 1,264,500 | 5079億6000万 | +8.17% | 24.36 | 3.04 |
| 03/30 | 970 | 1,022 | 970 | 1,016 | +4.74% | 1,849,500 | 5059億6800万 | +8.43% | 24.26 | 3.03 |
| 03/27 | 975 | 993 | 965 | 970 | -1.42% | 961,000 | 4830億6000万 | +4.08% | 23.17 | 2.89 |
| 03/26 | 999 | 1,004 | 970 | 984 | -1.99% | 1,797,500 | 4900億3200万 | +6.03% | 23.5 | 2.93 |
| 03/25 | 982 | 1,004 | 982 | 1,004 | +2.14% | 1,257,500 | 4999億9200万 | +8.66% | 23.98 | 2.99 |
| 03/24 | 962 | 985 | 955 | 983 | +2.93% | 1,021,000 | 4895億3400万 | +6.96% | 23.48 | 2.93 |
| 03/23 | 964 | 967 | 946 | 955 | +0.42% | 868,000 | 4755億9000万 | +4.6% | 22.81 | 2.84 |
| 03/20 | 934 | 953 | 921 | 951 | +1.6% | 1,411,500 | 4735億9800万 | +4.62% | 22.71 | 2.83 |
| 03/19 | 945 | 945 | 928 | 936 | -0.95% | 1,330,000 | 4661億2800万 | +3.43% | 22.35 | 2.79 |
| 03/18 | 959 | 959 | 933 | 945 | -0.21% | 1,302,500 | 4706億1000万 | +4.88% | 22.57 | 2.81 |
| 03/17 | 963 | 965 | 944 | 947 | -0.63% | 1,306,500 | 4716億600万 | +5.57% | 22.62 | 2.82 |
| 03/16 | 963 | 970 | 944 | 953 | -0.73% | 1,157,000 | 4745億9400万 | +6.72% | 22.76 | 2.84 |
| 03/13 | 960 | 964 | 951 | 960 | -0.1% | 2,122,500 | 4780億8000万 | +8.11% | 22.93 | 2.86 |
| 03/12 | 950 | 965 | 947 | 961 | +2.23% | 1,028,500 | 4785億7800万 | +8.83% | 22.95 | 2.86 |
| 03/11 | 936 | 944 | 930 | 940 | +0.86% | 926,000 | 4681億2000万 | +6.94% | 22.45 | 2.8 |
| 03/10 | 932 | 941 | 927 | 932 | +0.76% | 985,000 | 4641億3600万 | +6.64% | 22.26 | 2.78 |
| 03/09 | 935 | 935 | 920 | 925 | -0.86% | 609,000 | 4606億5000万 | +6.44% | 22.09 | 2.75 |
| 03/06 | 907 | 933 | 905 | 933 | +2.98% | 728,500 | 4646億3400万 | +7.99% | 22.28 | 2.78 |
| 03/05 | 907 | 908 | 898 | 906 | +0.78% | 526,000 | 4511億8800万 | +5.59% | 21.64 | 2.7 |
| 03/04 | 917 | 917 | 897 | 899 | -1.43% | 956,000 | 4477億200万 | +5.39% | 21.47 | 2.68 |
| 03/03 | 902 | 919 | 902 | 912 | +2.13% | 1,032,500 | 4541億7600万 | +7.55% | 21.78 | 2.72 |
| 03/02 | 890 | 901 | 887 | 893 | +0.45% | 766,000 | 4447億1400万 | +6.06% | 21.33 | 2.66 |
| 02/27 | 887 | 889 | 879 | 889 | +0.68% | 879,000 | 4427億2200万 | +6.34% | 21.23 | 2.65 |
| 02/26 | 884 | 887 | 875 | 883 | +0.11% | 666,500 | 4397億3400万 | +6.39% | 21.09 | 2.63 |
| 02/25 | 882 | 888 | 877 | 882 | +0.68% | 694,000 | 4392億3600万 | +6.91% | 21.06 | 2.63 |
| 02/24 | 874 | 882 | 873 | 876 | -0.68% | 614,500 | 4362億4800万 | +6.7% | 20.92 | 2.61 |
| 02/23 | 882 | 887 | 874 | 882 | +0.23% | 513,000 | 4392億3600万 | +8.09% | 21.06 | 2.63 |
| 02/20 | 880 | 884 | 871 | 880 | +0.34% | 688,000 | 4382億4000万 | +8.51% | 21.02 | 2.62 |
| 02/19 | 870 | 877 | 867 | 877 | +1.27% | 903,000 | 4367億4600万 | +8.67% | 20.94 | 2.61 |
| 02/18 | 860 | 870 | 856 | 866 | +2% | 959,500 | 4312億6800万 | +7.98% | 20.68 | 2.58 |
| 02/17 | 860 | 860 | 845 | 849 | 0% | 738,000 | 4228億200万 | +6.39% | 20.28 | 2.53 |
| 02/16 | 847 | 856 | 842 | 849 | +0.59% | 1,126,500 | 4228億200万 | +6.79% | 20.28 | 2.53 |
| 02/13 | 847 | 847 | 834 | 844 | -0.47% | 693,000 | 4203億1200万 | +6.57% | 20.16 | 2.51 |
| 02/12 | 859 | 859 | 841 | 848 | +1.8% | 870,500 | 4223億400万 | +7.48% | 20.25 | 2.53 |
| 02/10 | 843 | 848 | 830 | 833 | -1.07% | 470,000 | 4148億3400万 | +5.98% | 19.89 | 2.48 |
| 02/09 | 855 | 856 | 838 | 842 | -0.59% | 525,000 | 4193億1600万 | +7.26% | 20.11 | 2.51 |
| 02/06 | 849 | 851 | 841 | 847 | +1.07% | 576,000 | 4218億600万 | +8.17% | 20.23 | 2.52 |
| 02/05 | 844 | 846 | 830 | 838 | -0.83% | 837,000 | 4173億2400万 | +7.3% | 20.01 | 2.5 |
| 02/04 | 836 | 850 | 824 | 845 | +3.05% | 995,500 | 4208億1000万 | +8.47% | 20.18 | 2.52 |
| 02/03 | 832 | 836 | 815 | 820 | +0.24% | 1,882,000 | 4083億6000万 | +5.53% | 19.58 | 2.44 |
| 02/02 | 787 | 821 | 787 | 818 | +2.89% | 1,987,000 | 4073億6400万 | +5.55% | 19.54 | 2.44 |
| 01/30 | 786 | 801 | 779 | 795 | +1.92% | 2,072,500 | 3959億1000万 | +2.85% | 18.99 | 2.37 |
| 01/29 | 777 | 791 | 777 | 780 | +0.39% | 1,022,000 | 3884億4000万 | +1.04% | 18.63 | 2.32 |
| 01/28 | 784 | 784 | 768 | 777 | +0.39% | 1,496,500 | 3869億4600万 | +0.91% | 18.56 | 2.31 |
| 01/27 | 763 | 777 | 757 | 774 | +2.65% | 991,000 | 3854億5200万 | +0.78% | 18.48 | 2.3 |
| 01/26 | 746 | 756 | 742 | 754 | +0.67% | 1,056,000 | 3754億9200万 | -1.57% | 18.01 | 2.25 |
| 01/23 | 762 | 765 | 745 | 749 | +0.27% | 1,033,500 | 3730億200万 | -2.22% | 17.89 | 2.23 |
| 01/22 | 762 | 764 | 740 | 747 | -2.1% | 1,458,500 | 3720億600万 | -2.48% | 17.84 | 2.22 |
| 01/21 | 771 | 771 | 760 | 763 | -0.91% | 1,136,000 | 3799億7400万 | -0.39% | 18.22 | 2.27 |
| 01/20 | 766 | 772 | 760 | 770 | +0.79% | 1,077,000 | 3834億6000万 | +0.65% | 18.39 | 2.29 |
| 01/19 | 761 | 770 | 757 | 764 | +0.92% | 660,000 | 3804億7200万 | 0% | 18.25 | 2.28 |
| 01/16 | 745 | 759 | 745 | 757 | -0.92% | 1,049,500 | 3769億8600万 | -0.66% | 18.08 | 2.25 |
| 01/15 | 757 | 770 | 754 | 764 | +0.79% | 934,500 | 3804億7200万 | +0.26% | 18.25 | 2.28 |
| 01/14 | 768 | 773 | 755 | 758 | -2.19% | 1,027,500 | 3774億8400万 | -0.52% | 18.1 | 2.26 |
| 01/13 | 768 | 779 | 762 | 775 | +0.52% | 2,144,000 | 3859億5000万 | +1.71% | 18.51 | 2.31 |
| 01/09 | 772 | 774 | 766 | 771 | -0.26% | 838,500 | 3839億5800万 | +1.18% | 18.41 | 2.3 |
| 01/08 | 771 | 779 | 764 | 773 | +0.65% | 1,084,500 | 3849億5400万 | +1.44% | 18.46 | 2.3 |
| 01/07 | 767 | 777 | 764 | 768 | -1.16% | 732,500 | 3824億6400万 | +0.92% | 18.34 | 2.29 |
| 01/06 | 784 | 789 | 774 | 777 | -2.39% | 938,000 | 3869億4600万 | +2.1% | 18.56 | 2.31 |
| 01/05 | 789 | 801 | 786 | 796 | +1.14% | 1,014,000 | 3964億800万 | +4.74% | 19.01 | 2.37 |
| 2014 |
| 12/30 | 800 | 800 | 786 | 787 | -1.13% | 581,000 | 3919億2600万 | +3.69% | 18.79 | 2.34 |
| 12/29 | 796 | 799 | 787 | 796 | 0% | 622,000 | 3964億800万 | +5.01% | 19.01 | 2.37 |
| 12/26 | 785 | 798 | 784 | 796 | +1.4% | 508,500 | 3964億800万 | +5.15% | 19.01 | 2.37 |
| 12/25 | 785 | 788 | 779 | 785 | +0.38% | 342,000 | 3909億3000万 | +3.7% | 18.75 | 2.34 |
| 12/24 | 785 | 785 | 773 | 782 | +1.43% | 889,000 | 3894億3600万 | +3.44% | 18.68 | 2.33 |
| 12/22 | 774 | 779 | 764 | 771 | -0.52% | 1,062,000 | 3839億5800万 | +2.12% | 18.41 | 2.3 |
| 12/19 | 749 | 775 | 747 | 775 | +6.16% | 1,367,000 | 3859億5000万 | +2.51% | 18.51 | 2.31 |
| 12/18 | 735 | 740 | 726 | 730 | +1.25% | 573,500 | 3635億4000万 | -3.44% | 17.43 | 2.17 |
| 12/17 | 721 | 731 | 716 | 721 | -0.69% | 790,000 | 3590億5800万 | -4.76% | 17.22 | 2.15 |
| 12/16 | 725 | 734 | 724 | 726 | -2.68% | 954,000 | 3615億4800万 | -4.35% | 17.34 | 2.16 |
| 12/15 | 741 | 754 | 741 | 746 | -1.19% | 674,500 | 3715億800万 | -1.97% | 17.82 | 2.22 |
| 12/12 | 761 | 761 | 750 | 755 | +1.21% | 1,904,500 | 3759億9000万 | -1.05% | 18.03 | 2.25 |
| 12/11 | 743 | 756 | 733 | 746 | +1.22% | 1,026,500 | 3715億800万 | -2.23% | 17.82 | 2.22 |
| 12/10 | 731 | 738 | 730 | 737 | -0.41% | 1,001,000 | 3670億2600万 | -3.53% | 17.6 | 2.19 |
| 12/09 | 725 | 742 | 723 | 740 | +1.51% | 1,098,500 | 3685億2000万 | -3.39% | 17.67 | 2.2 |
| 12/08 | 752 | 752 | 725 | 729 | -2.54% | 1,590,500 | 3630億4200万 | -4.95% | 17.41 | 2.17 |
| 12/05 | 759 | 760 | 748 | 748 | -1.71% | 906,000 | 3725億400万 | -2.6% | 17.86 | 2.23 |
| 12/04 | 769 | 770 | 760 | 761 | -0.52% | 413,000 | 3789億7800万 | -0.91% | 18.17 | 2.27 |
| 12/03 | 769 | 770 | 762 | 765 | -0.52% | 550,500 | 3809億7000万 | -0.26% | 18.27 | 2.28 |
| 12/02 | 758 | 770 | 756 | 769 | +0.39% | 849,500 | 3829億6200万 | +0.39% | 18.37 | 2.29 |
| 12/01 | 754 | 768 | 754 | 766 | +1.19% | 685,500 | 3814億6800万 | +0.26% | 18.29 | 2.28 |
| 11/28 | 759 | 762 | 755 | 757 | -0.13% | 430,000 | 3769億8600万 | -0.79% | 18.08 | 2.25 |
| 11/27 | 766 | 767 | 754 | 758 | -0.92% | 524,500 | 3774億8400万 | -0.52% | 18.1 | 2.26 |
| 11/26 | 766 | 774 | 763 | 765 | -0.13% | 882,000 | 3809億7000万 | +0.66% | 18.27 | 2.28 |
| 11/25 | 782 | 782 | 765 | 766 | -0.26% | 746,000 | 3814億6800万 | +1.06% | 18.29 | 2.28 |
| 11/21 | 770 | 774 | 761 | 768 | -0.52% | 606,000 | 3824億6400万 | +1.72% | 18.34 | 2.29 |
| 11/20 | 786 | 786 | 770 | 772 | -1.03% | 633,500 | 3844億5600万 | +2.52% | 18.44 | 2.3 |
| 11/19 | 779 | 785 | 774 | 780 | +0.65% | 725,500 | 3884億4000万 | +3.86% | 18.63 | 2.32 |
| 11/18 | 758 | 776 | 756 | 775 | +1.97% | 678,000 | 3859億5000万 | +3.47% | 18.51 | 2.31 |
| 11/17 | 775 | 778 | 756 | 760 | -3.06% | 955,500 | 3784億8000万 | +1.74% | 18.15 | 2.26 |
| 11/14 | 784 | 784 | 774 | 784 | +1.82% | 810,500 | 3904億3200万 | +4.95% | 18.72 | 2.33 |
| 11/13 | 763 | 772 | 759 | 770 | 0% | 1,239,000 | 3834億6000万 | +3.22% | 18.39 | 2.29 |
| 11/12 | 780 | 783 | 768 | 770 | -0.39% | 1,019,000 | 3834億6000万 | +3.36% | 18.39 | 2.29 |
| 11/11 | 772 | 775 | 768 | 773 | +0.26% | 733,500 | 3849億5400万 | +3.62% | 18.46 | 2.3 |
| 11/10 | 779 | 783 | 768 | 771 | -1.03% | 571,500 | 3839億5800万 | +3.49% | 18.41 | 2.3 |
| 11/07 | 777 | 786 | 772 | 779 | +2.1% | 775,500 | 3879億4200万 | +4.56% | 18.6 | 2.32 |
| 11/06 | 783 | 784 | 759 | 763 | -1.42% | 861,000 | 3799億7400万 | +2.42% | 18.22 | 2.27 |
| 11/05 | 777 | 782 | 770 | 774 | -0.13% | 1,039,000 | 3854億5200万 | +3.75% | 18.48 | 2.3 |
| 11/04 | 796 | 799 | 775 | 775 | -0.9% | 1,723,500 | 3859億5000万 | +3.75% | 18.51 | 2.31 |
| 10/31 | 763 | 784 | 761 | 782 | +3.71% | 1,157,000 | 3894億3600万 | +4.69% | 18.68 | 2.33 |
