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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,080 | 1,082 | 1,037 | 1,039 | -2.67% | 1,877,600 | 6509億3350万 | -2.07% | 24.8 | 3.75 |
| 03/30 | 1,039 | 1,074 | 1,033 | 1,068 | +2.99% | 2,091,800 | 6687億8875万 | +0.61% | 25.48 | 3.86 |
| 03/27 | 1,025 | 1,051 | 1,020 | 1,037 | -0.05% | 1,391,400 | 6493億6725万 | -2.22% | 24.74 | 3.75 |
| 03/26 | 1,050 | 1,056 | 1,034 | 1,037 | -1.71% | 1,130,200 | 6496億8050万 | -2.17% | 24.76 | 3.75 |
| 03/25 | 1,056 | 1,060 | 1,042 | 1,055 | -0.47% | 1,355,800 | 6609億5750万 | -0.47% | 25.19 | 3.81 |
| 03/24 | 1,054 | 1,064 | 1,050 | 1,060 | +1.19% | 1,631,000 | 6640億9000万 | 0% | 25.31 | 3.83 |
| 03/23 | 1,040 | 1,053 | 1,036 | 1,048 | +1.65% | 1,179,400 | 6562億5875万 | -0.99% | 25.01 | 3.79 |
| 03/20 | 1,044 | 1,046 | 1,023 | 1,031 | -1.72% | 3,061,000 | 6456億825万 | -2.51% | 24.6 | 3.72 |
| 03/19 | 1,070 | 1,070 | 1,042 | 1,049 | -1.69% | 1,864,200 | 6568億8525万 | -0.8% | 25.03 | 3.79 |
| 03/18 | 1,065 | 1,078 | 1,062 | 1,067 | -0.09% | 1,749,000 | 6681億6225万 | +1.09% | 25.46 | 3.85 |
| 03/17 | 1,085 | 1,087 | 1,061 | 1,068 | -1.16% | 1,715,000 | 6687億8875万 | +1.57% | 25.48 | 3.86 |
| 03/16 | 1,093 | 1,094 | 1,072 | 1,080 | -1.46% | 1,650,200 | 6766億2000万 | +3.15% | 25.78 | 3.9 |
| 03/13 | 1,067 | 1,102 | 1,062 | 1,096 | +2.96% | 2,455,200 | 6866億4400万 | +5.18% | 26.17 | 3.96 |
| 03/12 | 1,063 | 1,066 | 1,047 | 1,065 | -0.09% | 1,693,400 | 6669億925万 | +2.75% | 25.41 | 3.85 |
| 03/11 | 1,070 | 1,072 | 1,054 | 1,066 | -0.84% | 1,129,200 | 6675億3575万 | +3.25% | 25.44 | 3.85 |
| 03/10 | 1,087 | 1,091 | 1,073 | 1,075 | -0.05% | 1,444,200 | 6731億7425万 | +4.73% | 25.65 | 3.88 |
| 03/09 | 1,071 | 1,081 | 1,062 | 1,075 | +0.56% | 930,200 | 6734億8750万 | +5.39% | 25.66 | 3.88 |
| 03/06 | 1,060 | 1,069 | 1,032 | 1,069 | +0.09% | 1,678,000 | 6697億2850万 | +5.42% | 25.52 | 3.86 |
| 03/05 | 1,072 | 1,074 | 1,061 | 1,068 | -0.47% | 1,193,400 | 6691億200万 | +5.95% | 25.5 | 3.86 |
| 03/04 | 1,092 | 1,092 | 1,065 | 1,073 | -1.33% | 925,600 | 6722億3450万 | +7.09% | 25.62 | 3.88 |
| 03/03 | 1,092 | 1,095 | 1,072 | 1,088 | +0.65% | 1,504,200 | 6813億1875万 | +9.19% | 25.96 | 3.93 |
| 03/02 | 1,058 | 1,087 | 1,058 | 1,081 | +2.22% | 1,099,000 | 6769億3325万 | +9.36% | 25.79 | 3.9 |
| 02/27 | 1,053 | 1,063 | 1,040 | 1,057 | +1.29% | 2,648,000 | 6622億1050万 | +7.75% | 25.23 | 3.82 |
| 02/26 | 1,038 | 1,047 | 1,031 | 1,044 | +1.31% | 1,939,800 | 6537億5275万 | +7.14% | 24.91 | 3.77 |
| 02/25 | 1,054 | 1,055 | 1,028 | 1,030 | -1.2% | 1,750,400 | 6452億9500万 | +6.3% | 24.59 | 3.72 |
| 02/24 | 1,040 | 1,048 | 1,018 | 1,043 | -0.29% | 1,749,600 | 6531億2625万 | +8.14% | 24.89 | 3.77 |
| 02/23 | 1,049 | 1,050 | 1,040 | 1,046 | +0.92% | 1,239,800 | 6550億575万 | +9.13% | 24.96 | 3.78 |
| 02/20 | 1,049 | 1,050 | 1,025 | 1,036 | -0.77% | 1,141,000 | 6490億5400万 | +8.82% | 24.73 | 3.74 |
| 02/19 | 1,043 | 1,049 | 1,037 | 1,044 | +0.58% | 1,060,600 | 6540億6600万 | +10.36% | 24.92 | 3.77 |
| 02/18 | 1,038 | 1,048 | 1,034 | 1,038 | +0.87% | 1,314,800 | 6503億700万 | +10.43% | 24.78 | 3.75 |
| 02/17 | 1,028 | 1,034 | 1,018 | 1,029 | +0.49% | 914,200 | 6446億6850万 | +10.17% | 24.57 | 3.72 |
| 02/16 | 1,027 | 1,031 | 1,013 | 1,024 | +1.04% | 1,230,000 | 6415億3600万 | +10.23% | 24.45 | 3.7 |
| 02/13 | 1,007 | 1,019 | 1,001 | 1,014 | +0.9% | 1,253,000 | 6349億5775万 | +9.69% | 24.2 | 3.66 |
| 02/12 | 995 | 1,010 | 986 | 1,005 | +3.82% | 2,321,000 | 6293億1925万 | +9.3% | 23.98 | 3.63 |
| 02/10 | 966 | 981 | 952 | 968 | +0.68% | 1,822,000 | 6061億3875万 | +5.85% | 23.1 | 3.5 |
| 02/09 | 974 | 975 | 952 | 961 | +0.73% | 1,487,800 | 6020億6650万 | +5.37% | 22.94 | 3.47 |
| 02/06 | 960 | 961 | 945 | 954 | 0% | 1,219,800 | 5976億8100万 | +4.72% | 22.78 | 3.45 |
| 02/05 | 961 | 973 | 949 | 954 | 0% | 957,400 | 5976億8100万 | +4.72% | 22.78 | 3.45 |
| 02/04 | 938 | 955 | 935 | 954 | +2.58% | 1,234,400 | 5976億8100万 | +4.84% | 22.78 | 3.45 |
| 02/03 | 931 | 944 | 924 | 930 | +0.32% | 1,230,200 | 5826億4500万 | +2.31% | 22.2 | 3.36 |
| 02/02 | 917 | 933 | 915 | 927 | -0.22% | 1,395,400 | 5807億6550万 | +1.87% | 22.13 | 3.35 |
| 01/30 | 931 | 943 | 928 | 929 | +1.47% | 1,431,800 | 5820億1850万 | +2.09% | 22.18 | 3.36 |
| 01/29 | 909 | 927 | 909 | 916 | -0.44% | 1,194,000 | 5735億6075万 | +0.72% | 21.86 | 3.31 |
| 01/28 | 905 | 923 | 904 | 920 | +1.21% | 862,000 | 5760億6675万 | +1.16% | 21.95 | 3.32 |
| 01/27 | 895 | 910 | 893 | 909 | +2.19% | 757,200 | 5691億7525万 | +0.06% | 21.69 | 3.28 |
| 01/26 | 887 | 891 | 879 | 889 | -1.17% | 1,693,000 | 5569億5850万 | -1.98% | 21.22 | 3.21 |
| 01/23 | 901 | 904 | 889 | 900 | +0.67% | 1,005,000 | 5635億3675万 | -0.83% | 21.47 | 3.25 |
| 01/22 | 900 | 901 | 886 | 894 | -1.27% | 1,049,000 | 5597億7775万 | -1.38% | 21.33 | 3.23 |
| 01/21 | 905 | 910 | 900 | 905 | -0.66% | 1,064,200 | 5669億8250万 | -0.11% | 21.61 | 3.27 |
| 01/20 | 893 | 911 | 891 | 911 | +1.79% | 735,200 | 5707億4150万 | +0.66% | 21.75 | 3.29 |
| 01/19 | 895 | 898 | 885 | 895 | +0.45% | 1,403,000 | 5607億1750万 | -0.89% | 21.37 | 3.23 |
| 01/16 | 879 | 891 | 876 | 891 | -0.83% | 2,530,800 | 5582億1150万 | -1.22% | 21.27 | 3.22 |
| 01/15 | 891 | 902 | 888 | 899 | +1.35% | 777,200 | 5629億1025万 | -0.39% | 21.45 | 3.25 |
| 01/14 | 885 | 893 | 882 | 887 | -0.67% | 1,261,600 | 5553億9225万 | -1.61% | 21.16 | 3.2 |
| 01/13 | 880 | 894 | 876 | 893 | +0.06% | 1,232,000 | 5591億5125万 | -0.94% | 21.31 | 3.23 |
| 01/09 | 896 | 897 | 886 | 892 | -0.61% | 1,412,200 | 5588億3800万 | -0.89% | 21.29 | 3.22 |
| 01/08 | 907 | 913 | 893 | 898 | +1.01% | 1,972,400 | 5622億8375万 | -0.17% | 21.43 | 3.24 |
| 01/07 | 882 | 895 | 882 | 889 | -0.17% | 1,552,000 | 5566億4525万 | -0.95% | 21.21 | 3.21 |
| 01/06 | 908 | 918 | 890 | 890 | -3.37% | 1,876,800 | 5575億8500万 | -0.67% | 21.25 | 3.22 |
| 01/05 | 921 | 927 | 910 | 921 | -1.02% | 991,600 | 5770億650万 | +3.02% | 21.99 | 3.33 |
| 2014 |
| 12/30 | 946 | 946 | 930 | 931 | -1.43% | 876,800 | 5829億5825万 | +4.43% | 22.21 | 3.36 |
| 12/29 | 952 | 952 | 934 | 944 | +0.05% | 524,200 | 5914億1600万 | +6.07% | 22.53 | 3.41 |
| 12/26 | 938 | 945 | 937 | 944 | +0.75% | 379,800 | 5911億275万 | +6.37% | 22.52 | 3.41 |
| 12/25 | 932 | 939 | 928 | 937 | 0% | 624,600 | 5867億1725万 | +5.82% | 22.36 | 3.38 |
| 12/24 | 940 | 945 | 931 | 937 | +1.35% | 830,000 | 5867億1725万 | +6.18% | 22.36 | 3.38 |
| 12/22 | 928 | 932 | 916 | 924 | -0.27% | 608,800 | 5788億8600万 | +5% | 22.06 | 3.34 |
| 12/19 | 920 | 927 | 912 | 927 | +2.66% | 1,151,200 | 5804億5225万 | +5.52% | 22.12 | 3.35 |
| 12/18 | 905 | 915 | 898 | 903 | +1.8% | 1,365,800 | 5654億1625万 | +3.03% | 21.54 | 3.26 |
| 12/17 | 882 | 897 | 881 | 887 | +0.23% | 1,130,600 | 5553億9225万 | +1.31% | 21.16 | 3.2 |
| 12/16 | 869 | 890 | 869 | 885 | -0.51% | 1,447,600 | 5541億3925万 | +1.09% | 21.11 | 3.2 |
| 12/15 | 881 | 899 | 873 | 889 | +0.17% | 862,800 | 5569億5850万 | +1.72% | 21.22 | 3.21 |
| 12/12 | 887 | 898 | 887 | 888 | +0.51% | 2,015,200 | 5560億1875万 | +1.54% | 21.19 | 3.21 |
| 12/11 | 872 | 885 | 870 | 883 | +0.4% | 1,081,400 | 5531億9950万 | +1.15% | 21.08 | 3.19 |
| 12/10 | 874 | 882 | 871 | 880 | +0.29% | 1,441,400 | 5510億675万 | +0.74% | 20.99 | 3.18 |
| 12/09 | 865 | 877 | 864 | 877 | +0.63% | 617,400 | 5494億4050万 | +0.46% | 20.93 | 3.17 |
| 12/08 | 878 | 879 | 863 | 872 | -0.85% | 1,313,000 | 5459億9475万 | -0.17% | 20.8 | 3.15 |
| 12/05 | 883 | 883 | 873 | 879 | -0.9% | 1,173,400 | 5506億9350万 | +0.92% | 20.98 | 3.18 |
| 12/04 | 885 | 890 | 882 | 887 | +1.14% | 1,081,000 | 5557億550万 | +2.07% | 21.17 | 3.21 |
| 12/03 | 875 | 881 | 871 | 877 | +1.04% | 1,166,200 | 5494億4050万 | +1.27% | 20.93 | 3.17 |
| 12/02 | 860 | 869 | 859 | 868 | +0.81% | 1,135,600 | 5438億200万 | +0.58% | 20.72 | 3.14 |
| 12/01 | 861 | 879 | 859 | 861 | +0.53% | 823,200 | 5394億1650万 | +0.12% | 20.55 | 3.11 |
| 11/28 | 853 | 860 | 850 | 857 | +0.82% | 660,400 | 5365億9725万 | -0.06% | 20.45 | 3.09 |
| 11/27 | 857 | 862 | 845 | 850 | -0.41% | 681,800 | 5322億1175万 | -0.53% | 20.28 | 3.07 |
| 11/26 | 848 | 857 | 845 | 853 | +0.29% | 1,094,000 | 5344億450万 | +0.35% | 20.36 | 3.08 |
| 11/25 | 889 | 889 | 848 | 851 | -4.01% | 4,096,800 | 5328億3825万 | +0.41% | 20.3 | 3.07 |
| 11/21 | 888 | 892 | 881 | 886 | -0.11% | 1,448,600 | 5550億7900万 | +5.23% | 21.15 | 3.2 |
| 11/20 | 885 | 894 | 884 | 887 | +1.31% | 1,146,400 | 5557億550万 | +6.1% | 21.17 | 3.21 |
| 11/19 | 885 | 890 | 873 | 876 | -0.79% | 1,037,000 | 5485億75万 | +5.48% | 20.9 | 3.16 |
| 11/18 | 875 | 887 | 874 | 883 | +2.2% | 1,301,000 | 5528億8625万 | +6.84% | 21.07 | 3.19 |
| 11/17 | 880 | 883 | 862 | 864 | -2.48% | 1,264,600 | 5409億8275万 | +5.18% | 20.61 | 3.12 |
| 11/14 | 896 | 896 | 879 | 886 | -0.17% | 1,505,000 | 5547億6575万 | +8.25% | 21.14 | 3.2 |
| 11/13 | 878 | 895 | 874 | 887 | +1.08% | 1,287,800 | 5557億550万 | +8.97% | 21.17 | 3.21 |
| 11/12 | 898 | 898 | 876 | 878 | -0.06% | 1,712,400 | 5497億5375万 | +8.33% | 20.95 | 3.17 |
| 11/11 | 869 | 880 | 863 | 878 | +1.21% | 1,144,600 | 5500億6700万 | +8.66% | 20.96 | 3.17 |
| 11/10 | 870 | 871 | 865 | 868 | -0.4% | 762,000 | 5434億8875万 | +7.76% | 20.71 | 3.13 |
| 11/07 | 876 | 880 | 866 | 871 | +0.35% | 1,050,800 | 5456億8150万 | +8.47% | 20.79 | 3.15 |
| 11/06 | 884 | 887 | 864 | 868 | -1.98% | 1,693,600 | 5438億200万 | +8.36% | 20.72 | 3.14 |
| 11/05 | 881 | 887 | 876 | 886 | +0.4% | 1,399,200 | 5547億6575万 | +10.69% | 21.14 | 3.2 |
| 11/04 | 916 | 918 | 880 | 882 | +1.44% | 2,433,200 | 5525億7300万 | +10.53% | 21.05 | 3.19 |
| 10/31 | 842 | 873 | 841 | 870 | +4.38% | 2,264,000 | 5447億4175万 | +9.1% | 20.76 | 3.14 |
