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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 4,385 | 4,400 | 4,290 | 4,300 | -0.58% | 163,200 | 3657億1500万 | +0.14% | 28.13 | 2.51 |
| 03/30 | 4,230 | 4,340 | 4,230 | 4,325 | +2.73% | 212,800 | 3678億4125万 | +1% | 28.29 | 2.53 |
| 03/27 | 4,220 | 4,275 | 4,165 | 4,210 | -1.06% | 211,800 | 3580億6050万 | -1.36% | 27.54 | 2.46 |
| 03/26 | 4,335 | 4,340 | 4,235 | 4,255 | -2.3% | 297,600 | 3618億8775万 | -0.12% | 27.84 | 2.49 |
| 03/25 | 4,390 | 4,390 | 4,315 | 4,355 | -0.23% | 161,600 | 3703億9275万 | +2.42% | 28.49 | 2.54 |
| 03/24 | 4,325 | 4,380 | 4,310 | 4,365 | +0.23% | 154,800 | 3712億4325万 | +3% | 28.56 | 2.55 |
| 03/23 | 4,365 | 4,370 | 4,320 | 4,355 | +0.11% | 127,200 | 3703億9275万 | +3.13% | 28.49 | 2.54 |
| 03/20 | 4,330 | 4,365 | 4,305 | 4,350 | +0.12% | 181,600 | 3699億6750万 | +3.35% | 28.46 | 2.54 |
| 03/19 | 4,360 | 4,370 | 4,305 | 4,345 | -0.69% | 197,400 | 3695億4225万 | +3.6% | 28.42 | 2.54 |
| 03/18 | 4,390 | 4,405 | 4,355 | 4,375 | -0.46% | 110,000 | 3720億9375万 | +4.67% | 28.62 | 2.56 |
| 03/17 | 4,410 | 4,410 | 4,360 | 4,395 | +0.69% | 115,800 | 3737億9475万 | +5.55% | 28.75 | 2.57 |
| 03/16 | 4,370 | 4,415 | 4,290 | 4,365 | -1.69% | 191,600 | 3712億4325万 | +5.26% | 28.56 | 2.55 |
| 03/13 | 4,445 | 4,455 | 4,405 | 4,440 | -0.34% | 275,600 | 3776億2200万 | +7.48% | 29.05 | 2.59 |
| 03/12 | 4,440 | 4,460 | 4,400 | 4,455 | +0.34% | 135,400 | 3788億9775万 | +8.37% | 29.14 | 2.6 |
| 03/11 | 4,390 | 4,465 | 4,375 | 4,440 | +1.14% | 129,600 | 3776億2200万 | +8.5% | 29.05 | 2.59 |
| 03/10 | 4,410 | 4,450 | 4,365 | 4,390 | +0.34% | 135,400 | 3733億6950万 | +7.81% | 28.72 | 2.56 |
| 03/09 | 4,350 | 4,405 | 4,310 | 4,375 | +0.11% | 120,400 | 3720億9375万 | +7.86% | 28.62 | 2.56 |
| 03/06 | 4,270 | 4,370 | 4,270 | 4,370 | +2.34% | 142,600 | 3716億6850万 | +8.2% | 28.59 | 2.55 |
| 03/05 | 4,170 | 4,280 | 4,155 | 4,270 | +2.52% | 161,600 | 3631億6350万 | +6.4% | 27.93 | 2.49 |
| 03/04 | 4,190 | 4,195 | 4,125 | 4,165 | -0.83% | 94,600 | 3542億3325万 | +4.41% | 27.25 | 2.43 |
| 03/03 | 4,135 | 4,210 | 4,105 | 4,200 | +2.94% | 154,600 | 3572億1000万 | +5.85% | 27.48 | 2.45 |
| 03/02 | 4,150 | 4,175 | 4,070 | 4,080 | -0.49% | 99,800 | 3470億400万 | +3.47% | 26.69 | 2.38 |
| 02/27 | 4,070 | 4,170 | 4,050 | 4,100 | +1.36% | 186,200 | 3487億500万 | +4.51% | 26.82 | 2.4 |
| 02/26 | 4,045 | 4,045 | 4,010 | 4,045 | +0.75% | 125,400 | 3440億2725万 | +3.66% | 26.46 | 2.36 |
| 02/25 | 4,000 | 4,035 | 3,990 | 4,015 | +0.37% | 150,600 | 3414億7575万 | +3.35% | 26.27 | 2.35 |
| 02/24 | 4,000 | 4,005 | 3,980 | 4,000 | +0.25% | 110,000 | 3402億 | +3.36% | 26.17 | 2.34 |
| 02/23 | 4,000 | 4,010 | 3,980 | 3,990 | -0.25% | 200,400 | 3393億4950万 | +3.61% | 26.1 | 2.33 |
| 02/20 | 4,065 | 4,075 | 3,990 | 4,000 | -1.6% | 216,400 | 3402億 | +4.38% | 26.17 | 2.34 |
| 02/19 | 4,030 | 4,085 | 4,020 | 4,065 | +1.63% | 211,200 | 3457億2825万 | +6.53% | 26.59 | 2.37 |
| 02/18 | 3,920 | 4,010 | 3,905 | 4,000 | 0% | 329,800 | 3402億 | +5.4% | 26.17 | 2.34 |
| 02/17 | 4,010 | 4,015 | 3,980 | 4,000 | 0% | 109,000 | 3402億 | +5.96% | 26.17 | 2.34 |
| 02/16 | 3,980 | 4,015 | 3,955 | 4,000 | +0.63% | 136,000 | 3402億 | +6.55% | 26.17 | 2.34 |
| 02/13 | 3,995 | 4,000 | 3,960 | 3,975 | -0.5% | 126,800 | 3380億7375万 | +6.48% | 26 | 2.32 |
| 02/12 | 4,005 | 4,065 | 3,990 | 3,995 | +0.63% | 298,000 | 3397億7475万 | +7.62% | 26.14 | 2.33 |
| 02/10 | 3,990 | 4,000 | 3,935 | 3,970 | 0% | 104,200 | 3376億4850万 | +7.59% | 25.97 | 2.32 |
| 02/09 | 4,010 | 4,010 | 3,930 | 3,970 | +0.25% | 104,600 | 3376億4850万 | +8.09% | 25.97 | 2.32 |
| 02/06 | 4,000 | 4,000 | 3,945 | 3,960 | +0.38% | 72,800 | 3367億9800万 | +8.34% | 25.91 | 2.31 |
| 02/05 | 4,010 | 4,010 | 3,935 | 3,945 | -1% | 95,400 | 3355億2225万 | +8.38% | 25.81 | 2.3 |
| 02/04 | 4,000 | 4,015 | 3,945 | 3,985 | +1.4% | 215,600 | 3389億2425万 | +9.93% | 26.07 | 2.33 |
| 02/03 | 4,025 | 4,040 | 3,905 | 3,930 | -1.5% | 170,200 | 3342億4650万 | +8.86% | 25.71 | 2.3 |
| 02/02 | 3,980 | 4,040 | 3,935 | 3,990 | +0.88% | 204,600 | 3393億4950万 | +10.96% | 26.1 | 2.33 |
| 01/30 | 3,790 | 4,015 | 3,790 | 3,955 | +6.32% | 297,400 | 3363億7275万 | +10.57% | 25.87 | 2.31 |
| 01/29 | 3,670 | 3,750 | 3,670 | 3,720 | +1.09% | 144,800 | 3163億8600万 | +4.55% | 24.34 | 2.17 |
| 01/28 | 3,600 | 3,695 | 3,600 | 3,680 | +1.52% | 129,000 | 3129億8400万 | +3.81% | 24.07 | 2.15 |
| 01/27 | 3,625 | 3,640 | 3,605 | 3,625 | +1.26% | 82,600 | 3083億625万 | +2.55% | 23.71 | 2.12 |
| 01/26 | 3,525 | 3,585 | 3,520 | 3,580 | -0.28% | 75,000 | 3044億7900万 | +1.39% | 23.42 | 2.09 |
| 01/23 | 3,615 | 3,615 | 3,570 | 3,590 | +0.7% | 83,600 | 3053億2950万 | +1.61% | 23.49 | 2.1 |
| 01/22 | 3,645 | 3,650 | 3,545 | 3,565 | -1.79% | 157,600 | 3032億325万 | +0.88% | 23.32 | 2.08 |
| 01/21 | 3,620 | 3,650 | 3,605 | 3,630 | +0.28% | 102,000 | 3087億3150万 | +2.75% | 23.75 | 2.12 |
| 01/20 | 3,555 | 3,620 | 3,550 | 3,620 | +2.4% | 111,200 | 3078億8100万 | +2.55% | 23.68 | 2.11 |
| 01/19 | 3,515 | 3,540 | 3,505 | 3,535 | +0.28% | 57,000 | 3006億5175万 | +0.17% | 23.13 | 2.07 |
| 01/16 | 3,510 | 3,545 | 3,485 | 3,525 | -1.67% | 74,000 | 2998億125万 | -0.09% | 23.06 | 2.06 |
| 01/15 | 3,550 | 3,595 | 3,550 | 3,585 | +1.41% | 57,200 | 3049億425万 | +1.62% | 23.45 | 2.09 |
| 01/14 | 3,500 | 3,565 | 3,500 | 3,535 | +0.86% | 112,200 | 3006億5175万 | +0.31% | 23.13 | 2.07 |
| 01/13 | 3,460 | 3,505 | 3,430 | 3,505 | +0.72% | 119,200 | 2981億25万 | -0.51% | 22.93 | 2.05 |
| 01/09 | 3,475 | 3,490 | 3,460 | 3,480 | +0.14% | 86,000 | 2959億7400万 | -1.22% | 22.77 | 2.03 |
| 01/08 | 3,485 | 3,490 | 3,445 | 3,475 | +0.72% | 103,800 | 2955億4875万 | -1.39% | 22.73 | 2.03 |
| 01/07 | 3,435 | 3,475 | 3,435 | 3,450 | 0% | 73,400 | 2934億2250万 | -2.04% | 22.57 | 2.02 |
| 01/06 | 3,480 | 3,500 | 3,450 | 3,450 | -2.54% | 110,200 | 2934億2250万 | -2.02% | 22.57 | 2.02 |
| 01/05 | 3,525 | 3,560 | 3,495 | 3,540 | +0.57% | 98,800 | 3010億7700万 | +0.54% | 23.16 | 2.07 |
| 2014 |
| 12/30 | 3,600 | 3,600 | 3,520 | 3,520 | -1.68% | 132,000 | 2993億7600万 | +0.11% | 23.03 | 2.06 |
| 12/29 | 3,590 | 3,600 | 3,545 | 3,580 | 0% | 57,200 | 3044億7900万 | +1.88% | 23.42 | 2.09 |
| 12/26 | 3,600 | 3,600 | 3,570 | 3,580 | -0.56% | 49,000 | 3044億7900万 | +2.05% | 23.42 | 2.09 |
| 12/25 | 3,595 | 3,610 | 3,580 | 3,600 | +0.56% | 89,600 | 3061億8000万 | +2.74% | 23.55 | 2.1 |
| 12/24 | 3,570 | 3,600 | 3,535 | 3,580 | +1.99% | 111,600 | 3044億7900万 | +2.31% | 23.42 | 2.09 |
| 12/22 | 3,495 | 3,510 | 3,475 | 3,510 | +0.72% | 95,000 | 2985億2550万 | +0.49% | 22.96 | 2.05 |
| 12/19 | 3,485 | 3,490 | 3,450 | 3,485 | +2.2% | 119,800 | 2963億9925万 | -0.2% | 22.8 | 2.04 |
| 12/18 | 3,500 | 3,500 | 3,405 | 3,410 | -0.58% | 217,600 | 2900億2050万 | -2.38% | 22.31 | 1.99 |
| 12/17 | 3,520 | 3,525 | 3,430 | 3,430 | -2.7% | 216,200 | 2917億2150万 | -1.8% | 22.44 | 2 |
| 12/16 | 3,555 | 3,595 | 3,500 | 3,525 | -2.89% | 155,400 | 2998億125万 | +0.97% | 23.06 | 2.06 |
| 12/15 | 3,585 | 3,670 | 3,585 | 3,630 | +0.83% | 176,000 | 3087億3150万 | +4.22% | 23.75 | 2.12 |
| 12/12 | 3,535 | 3,645 | 3,535 | 3,600 | +1.41% | 255,400 | 3061億8000万 | +3.69% | 23.55 | 2.1 |
| 12/11 | 3,510 | 3,585 | 3,510 | 3,550 | -0.14% | 119,600 | 3019億2750万 | +2.57% | 23.22 | 2.07 |
| 12/10 | 3,575 | 3,585 | 3,540 | 3,555 | -0.7% | 150,400 | 3023億5275万 | +2.92% | 23.26 | 2.08 |
| 12/09 | 3,530 | 3,580 | 3,525 | 3,580 | +1.56% | 123,600 | 3044億7900万 | +3.83% | 23.42 | 2.09 |
| 12/08 | 3,530 | 3,535 | 3,510 | 3,525 | +0.43% | 95,200 | 2998億125万 | +2.41% | 23.06 | 2.06 |
| 12/05 | 3,500 | 3,520 | 3,480 | 3,510 | +0.14% | 121,200 | 2985億2550万 | +2.24% | 22.96 | 2.05 |
| 12/04 | 3,520 | 3,540 | 3,485 | 3,505 | -0.14% | 167,000 | 2981億25万 | +2.37% | 22.93 | 2.05 |
| 12/03 | 3,515 | 3,515 | 3,490 | 3,510 | +0.29% | 167,000 | 2985億2550万 | +2.81% | 22.96 | 2.05 |
| 12/02 | 3,490 | 3,510 | 3,455 | 3,500 | +0.14% | 232,800 | 2976億7500万 | +2.82% | 22.9 | 2.04 |
| 12/01 | 3,445 | 3,495 | 3,445 | 3,495 | +1.75% | 107,400 | 2972億4975万 | +2.98% | 22.86 | 2.04 |
| 11/28 | 3,425 | 3,450 | 3,425 | 3,435 | +0.29% | 80,000 | 2921億4675万 | +1.57% | 22.47 | 2.01 |
| 11/27 | 3,435 | 3,450 | 3,425 | 3,425 | -0.29% | 79,000 | 2912億9625万 | +1.54% | 22.41 | 2 |
| 11/26 | 3,435 | 3,455 | 3,425 | 3,435 | 0% | 71,000 | 2921億4675万 | +2.2% | 22.47 | 2.01 |
| 11/25 | 3,480 | 3,480 | 3,435 | 3,435 | -0.43% | 122,000 | 2921億4675万 | +2.54% | 22.47 | 2.01 |
| 11/21 | 3,460 | 3,465 | 3,410 | 3,450 | 0% | 176,000 | 2934億2250万 | +3.45% | 22.57 | 2.02 |
| 11/20 | 3,485 | 3,485 | 3,445 | 3,450 | -0.29% | 119,600 | 2934億2250万 | +3.85% | 22.57 | 2.02 |
| 11/19 | 3,505 | 3,525 | 3,445 | 3,460 | -1% | 210,400 | 2942億7300万 | +4.53% | 22.64 | 2.02 |
| 11/18 | 3,425 | 3,500 | 3,425 | 3,495 | +2.49% | 118,600 | 2972億4975万 | +6.01% | 22.86 | 2.04 |
| 11/17 | 3,485 | 3,485 | 3,400 | 3,410 | -2.71% | 111,400 | 2900億2050万 | +3.81% | 22.31 | 1.99 |
| 11/14 | 3,530 | 3,530 | 3,470 | 3,505 | +0.14% | 166,800 | 2981億25万 | +6.89% | 22.93 | 2.05 |
| 11/13 | 3,410 | 3,510 | 3,410 | 3,500 | +2.49% | 140,000 | 2976億7500万 | +7% | 22.9 | 2.04 |
| 11/12 | 3,415 | 3,445 | 3,400 | 3,415 | +1.34% | 227,600 | 2904億4575万 | +4.59% | 22.34 | 2 |
| 11/11 | 3,345 | 3,385 | 3,330 | 3,370 | +1.35% | 127,000 | 2866億1850万 | +3.37% | 22.05 | 1.97 |
| 11/10 | 3,345 | 3,350 | 3,315 | 3,325 | -0.89% | 132,200 | 2827億9125万 | +2.06% | 21.75 | 1.94 |
| 11/07 | 3,360 | 3,380 | 3,335 | 3,355 | +0.9% | 137,000 | 2853億4275万 | +3.04% | 21.95 | 1.96 |
| 11/06 | 3,395 | 3,395 | 3,315 | 3,325 | -1.48% | 185,400 | 2827億9125万 | +2.12% | 21.75 | 1.94 |
| 11/05 | 3,400 | 3,410 | 3,355 | 3,375 | -0.88% | 202,600 | 2870億4375万 | +3.62% | 22.08 | 1.97 |
| 11/04 | 3,510 | 3,525 | 3,405 | 3,405 | -0.73% | 241,200 | 2895億9525万 | +4.54% | 22.28 | 1.99 |
| 10/31 | 3,345 | 3,445 | 3,330 | 3,430 | +3.78% | 190,800 | 2917億2150万 | +5.31% | 22.44 | 2 |
