株価チャート
2014/10/23～2015/03/31
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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,105 | 1,125 | 1,100 | 1,125 | +2.74% | 4,000 | 57億4200万 | -6.79% | 18.91 | 1.62 |
| 03/30 | 1,150 | 1,150 | 1,095 | 1,095 | -4.78% | 7,000 | 55億8888万 | -9.35% | 18.4 | 1.58 |
| 03/27 | 1,180 | 1,180 | 1,140 | 1,150 | -9.45% | 18,400 | 58億6960万 | -4.96% | 19.33 | 1.66 |
| 03/26 | 1,250 | 1,285 | 1,250 | 1,270 | -0.39% | 20,800 | 64億8208万 | +4.87% | 21.35 | 1.83 |
| 03/25 | 1,275 | 1,285 | 1,275 | 1,275 | -0.78% | 10,400 | 65億760万 | +5.63% | 21.43 | 1.84 |
| 03/24 | 1,270 | 1,295 | 1,265 | 1,285 | +1.98% | 23,000 | 65億5864万 | +6.91% | 21.6 | 1.85 |
| 03/23 | 1,245 | 1,280 | 1,235 | 1,260 | +3.28% | 27,200 | 64億3104万 | +5.18% | 21.18 | 1.82 |
| 03/20 | 1,220 | 1,225 | 1,220 | 1,220 | +0.83% | 5,600 | 62億2688万 | +2.09% | 20.5 | 1.76 |
| 03/19 | 1,225 | 1,225 | 1,200 | 1,210 | +1.68% | 6,800 | 61億7584万 | +0.17% | 20.34 | 1.75 |
| 03/18 | 1,235 | 1,240 | 1,170 | 1,190 | -3.25% | 28,400 | 60億7376万 | -1.16% | 20 | 1.72 |
| 03/17 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 4,600 | 62億7792万 | +3.19% | 20.67 | 1.77 |
| 03/16 | 1,220 | 1,230 | 1,215 | 1,220 | 0% | 9,400 | 62億2688万 | +3.57% | 20.5 | 1.76 |
| 03/13 | 1,220 | 1,225 | 1,215 | 1,220 | -0.41% | 7,200 | 62億2688万 | +4.81% | 20.5 | 1.76 |
| 03/12 | 1,220 | 1,230 | 1,215 | 1,225 | +0.82% | 7,000 | 62億5240万 | +6.43% | 20.59 | 1.77 |
| 03/11 | 1,215 | 1,225 | 1,215 | 1,215 | -0.41% | 4,200 | 62億136万 | +6.95% | 20.42 | 1.75 |
| 03/10 | 1,225 | 1,240 | 1,220 | 1,220 | -0.41% | 15,600 | 62億2688万 | +8.73% | 20.5 | 1.76 |
| 03/09 | 1,215 | 1,230 | 1,215 | 1,225 | +0.82% | 6,000 | 62億5240万 | +10.46% | 20.59 | 1.77 |
| 03/06 | 1,225 | 1,225 | 1,215 | 1,215 | -0.41% | 6,000 | 62億136万 | +11.06% | 20.42 | 1.75 |
| 03/05 | 1,215 | 1,225 | 1,215 | 1,220 | +0.41% | 5,600 | 62億2688万 | +13.17% | 20.5 | 1.76 |
| 03/04 | 1,210 | 1,215 | 1,195 | 1,215 | +1.67% | 14,400 | 62億136万 | +14.41% | 20.42 | 1.75 |
| 03/03 | 1,180 | 1,200 | 1,175 | 1,195 | +1.27% | 10,400 | 60億9928万 | +14.14% | 20.08 | 1.72 |
| 03/02 | 1,180 | 1,205 | 1,175 | 1,180 | +0.43% | 21,800 | 60億2272万 | +14.45% | 19.83 | 1.7 |
| 02/27 | 1,180 | 1,180 | 1,170 | 1,175 | -0.42% | 10,200 | 59億9720万 | +15.54% | 19.75 | 1.7 |
| 02/26 | 1,180 | 1,185 | 1,165 | 1,180 | +2.61% | 12,800 | 60億2272万 | +17.76% | 19.83 | 1.7 |
| 02/25 | 1,160 | 1,190 | 1,150 | 1,150 | -0.86% | 21,000 | 58億6960万 | +16.4% | 19.33 | 1.66 |
| 02/24 | 1,150 | 1,165 | 1,150 | 1,160 | +0.87% | 6,800 | 59億2064万 | +18.97% | 19.5 | 1.67 |
| 02/23 | 1,180 | 1,185 | 1,145 | 1,150 | -1.71% | 10,200 | 58億6960万 | +19.67% | 19.33 | 1.66 |
| 02/20 | 1,175 | 1,175 | 1,160 | 1,170 | -0.43% | 6,600 | 59億7168万 | +23.42% | 19.66 | 1.69 |
| 02/19 | 1,145 | 1,175 | 1,140 | 1,175 | +2.17% | 16,000 | 59億9720万 | +25.8% | 19.75 | 1.7 |
| 02/18 | 1,175 | 1,175 | 1,135 | 1,150 | -2.54% | 25,800 | 58億6960万 | +25.14% | 19.33 | 1.66 |
| 02/17 | 1,235 | 1,235 | 1,165 | 1,180 | -1.26% | 46,800 | 60億2272万 | +30.24% | 19.83 | 1.7 |
| 02/16 | 1,285 | 1,320 | 1,195 | 1,195 | -21.64% | 203,800 | 60億9928万 | +34.12% | 20.08 | 1.72 |
| 02/13 | 1,525 | 1,525 | 1,525 | 1,525 | +35.56% | 47,200 | 77億8360万 | +74.09% | 25.63 | 2.2 |
| 02/12 | 1,125 | 1,125 | 1,125 | 1,125 | +28.57% | 17,000 | 57億4200万 | +32.82% | 18.91 | 1.62 |
| 02/10 | 900 | 900 | 875 | 875 | -1.69% | 4,600 | 44億6600万 | +4.92% | 14.71 | 1.26 |
| 02/09 | 885 | 900 | 885 | 890 | +1.14% | 6,400 | 45億4256万 | +7.1% | 14.96 | 1.28 |
| 02/06 | 870 | 885 | 870 | 880 | +0.57% | 3,600 | 44億9152万 | +6.28% | 14.79 | 1.27 |
| 02/05 | 855 | 875 | 855 | 875 | +1.74% | 4,800 | 44億6600万 | +6.19% | 14.71 | 1.26 |
| 02/04 | 860 | 860 | 860 | 860 | -1.71% | 1,800 | 43億8944万 | +4.75% | 14.45 | 1.24 |
| 02/03 | 900 | 900 | 835 | 875 | -2.23% | 19,200 | 44億6600万 | +6.84% | 14.71 | 1.26 |
| 02/02 | 845 | 920 | 845 | 895 | +7.83% | 40,400 | 45億6808万 | +9.68% | 15.04 | 1.29 |
| 01/30 | 835 | 835 | 825 | 830 | +0.61% | 800 | 42億3632万 | +2.09% | 13.95 | 1.2 |
| 01/29 | 820 | 825 | 820 | 825 | 0% | 600 | 42億1080万 | +1.6% | 13.87 | 1.19 |
| 01/28 | 825 | 825 | 825 | 825 | 0% | 400 | 42億1080万 | +1.73% | 13.87 | 1.19 |
| 01/27 | 820 | 825 | 815 | 825 | +1.23% | 2,200 | 42億1080万 | +1.73% | 13.87 | 1.19 |
| 01/26 | 825 | 835 | 815 | 815 | 0% | 3,200 | 41億5976万 | +0.62% | 13.7 | 1.18 |
| 01/23 | 815 | 815 | 810 | 815 | +0.62% | 1,600 | 41億5976万 | +0.49% | 13.7 | 1.18 |
| 01/21 | 810 | 810 | 810 | 810 | -1.22% | 600 | 41億3424万 | -0.12% | 13.61 | 1.17 |
| 01/20 | 815 | 825 | 815 | 820 | -0.61% | 600 | 41億8528万 | +1.11% | 13.78 | 1.18 |
| 01/19 | 825 | 825 | 820 | 825 | 0% | 2,600 | 42億1080万 | +1.6% | 13.87 | 1.19 |
| 01/16 | 815 | 825 | 800 | 825 | +1.23% | 3,600 | 42億1080万 | +1.48% | 13.87 | 1.19 |
| 01/14 | 815 | 815 | 805 | 815 | 0% | 1,000 | 41億5976万 | +0.25% | 13.7 | 1.18 |
| 01/13 | 810 | 815 | 805 | 815 | 0% | 1,600 | 41億5976万 | +0.12% | 13.7 | 1.18 |
| 01/09 | 815 | 820 | 800 | 815 | 0% | 5,200 | 41億5976万 | +0.12% | 13.7 | 1.18 |
| 01/08 | 805 | 825 | 805 | 815 | +1.24% | 1,800 | 41億5976万 | 0% | 13.7 | 1.18 |
| 01/07 | 805 | 805 | 805 | 805 | -1.23% | 200 | 41億872万 | -1.23% | 13.53 | 1.16 |
| 01/06 | 810 | 815 | 800 | 815 | +1.24% | 2,600 | 41億5976万 | 0% | 13.7 | 1.18 |
| 01/05 | 805 | 805 | 805 | 805 | +0.63% | 200 | 41億872万 | -1.23% | 13.53 | 1.16 |
| 2014 |
| 12/30 | 800 | 810 | 800 | 800 | 0% | 3,000 | 40億8320万 | -1.84% | 14.67 | 1.26 |
| 12/29 | 815 | 815 | 800 | 800 | -1.23% | 4,200 | 40億8320万 | -1.96% | 14.67 | 1.26 |
| 12/26 | 795 | 810 | 795 | 810 | +2.53% | 1,000 | 41億3424万 | -0.74% | 14.85 | 1.27 |
| 12/25 | 785 | 815 | 785 | 790 | -0.63% | 6,000 | 40億3216万 | -3.19% | 14.48 | 1.24 |
| 12/24 | 800 | 805 | 795 | 795 | -1.85% | 2,400 | 40億5768万 | -2.69% | 14.57 | 1.25 |
| 12/22 | 805 | 810 | 805 | 810 | 0% | 1,400 | 41億3424万 | -0.98% | 14.85 | 1.27 |
| 12/19 | 810 | 810 | 805 | 810 | 0% | 600 | 41億3424万 | -0.86% | 14.85 | 1.27 |
| 12/18 | 815 | 815 | 800 | 810 | +1.25% | 1,800 | 41億3424万 | -0.86% | 14.85 | 1.27 |
| 12/17 | 800 | 800 | 800 | 800 | -1.23% | 2,200 | 40億8320万 | -2.08% | 14.67 | 1.26 |
| 12/16 | 810 | 810 | 810 | 810 | 0% | 2,400 | 41億3424万 | -0.86% | 14.85 | 1.27 |
| 12/15 | 810 | 830 | 800 | 810 | -0.61% | 3,200 | 41億3424万 | -0.74% | 14.85 | 1.27 |
| 12/12 | 825 | 825 | 815 | 815 | -1.21% | 2,400 | 41億5976万 | -0.12% | 14.94 | 1.28 |
| 12/11 | 825 | 825 | 825 | 825 | -0.6% | 5,200 | 42億1080万 | +1.1% | 15.12 | 1.3 |
| 12/10 | 830 | 835 | 830 | 830 | +1.84% | 3,000 | 42億3632万 | +1.84% | 15.22 | 1.31 |
| 12/09 | 815 | 815 | 815 | 815 | -2.98% | 8,000 | 41億5976万 | +0.12% | 14.94 | 1.28 |
| 12/05 | 840 | 840 | 835 | 840 | 0% | 3,200 | 42億8736万 | +3.32% | 15.4 | 1.32 |
| 12/04 | 830 | 840 | 830 | 840 | +1.2% | 800 | 42億8736万 | +3.7% | 15.4 | 1.32 |
| 12/03 | 840 | 840 | 825 | 830 | -0.6% | 8,600 | 42億3632万 | +2.72% | 15.22 | 1.31 |
| 12/02 | 830 | 840 | 830 | 835 | +0.6% | 2,400 | 42億6184万 | +3.6% | 15.31 | 1.31 |
| 12/01 | 825 | 835 | 825 | 830 | +0.61% | 1,600 | 42億3632万 | +3.23% | 15.22 | 1.31 |
| 11/28 | 815 | 825 | 815 | 825 | +1.85% | 3,600 | 42億1080万 | +2.87% | 15.12 | 1.3 |
| 11/27 | 815 | 815 | 810 | 810 | -0.61% | 1,800 | 41億3424万 | +1.25% | 14.85 | 1.27 |
| 11/26 | 820 | 820 | 810 | 815 | -0.61% | 1,600 | 41億5976万 | +2.13% | 14.94 | 1.28 |
| 11/25 | 805 | 825 | 805 | 820 | +1.86% | 11,400 | 41億8528万 | +2.89% | 15.03 | 1.29 |
| 11/21 | 810 | 810 | 805 | 805 | -2.42% | 600 | 41億872万 | +1.26% | 14.76 | 1.27 |
| 11/19 | 805 | 825 | 805 | 825 | +2.48% | 2,200 | 42億1080万 | +3.77% | 15.12 | 1.3 |
| 11/18 | 805 | 805 | 805 | 805 | -0.62% | 200 | 41億872万 | +1.39% | 14.76 | 1.27 |
| 11/17 | 810 | 810 | 810 | 810 | +0.62% | 1,800 | 41億3424万 | +2.14% | 14.85 | 1.27 |
| 11/14 | 810 | 815 | 805 | 805 | -0.62% | 1,600 | 41億872万 | +1.51% | 14.76 | 1.27 |
| 11/13 | 815 | 825 | 805 | 810 | +0.62% | 5,200 | 41億3424万 | +2.27% | 14.85 | 1.27 |
| 11/12 | 805 | 830 | 805 | 805 | 0% | 4,600 | 41億872万 | +1.77% | 14.76 | 1.27 |
| 11/11 | 805 | 805 | 805 | 805 | 0% | 1,000 | 41億872万 | +1.77% | 14.76 | 1.27 |
| 11/10 | 790 | 805 | 790 | 805 | +1.9% | 2,800 | 41億872万 | +1.9% | 14.76 | 1.27 |
| 11/05 | 800 | 800 | 780 | 790 | -1.86% | 3,600 | 40億3216万 | 0% | 14.48 | 1.24 |
| 11/04 | 805 | 810 | 800 | 805 | +0.63% | 1,600 | 41億872万 | +1.9% | 14.76 | 1.27 |
| 10/31 | 820 | 820 | 800 | 800 | -1.23% | 2,200 | 40億8320万 | +1.39% | 14.67 | 1.26 |
| 10/30 | 805 | 810 | 805 | 810 | +1.25% | 600 | 41億3424万 | +2.79% | 14.85 | 1.27 |
| 10/29 | 810 | 810 | 800 | 800 | -0.62% | 400 | 40億8320万 | +1.52% | 14.67 | 1.26 |
| 10/28 | 800 | 825 | 800 | 805 | +2.55% | 10,000 | 41億872万 | +2.16% | 14.76 | 1.27 |
| 10/27 | 785 | 785 | 785 | 785 | 0% | 600 | 40億664万 | -0.25% | 14.39 | 1.24 |
| 10/24 | 785 | 785 | 785 | 785 | 0% | 1,200 | 40億664万 | -0.38% | 14.39 | 1.24 |
| 10/23 | 785 | 785 | 785 | 785 | 0% | 600 | 40億664万 | -0.51% | 14.39 | 1.24 |
