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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,323 | 1,325 | 1,283 | 1,288 | -1.34% | 77,600 | 363億3222万 | -5.95% | 11.34 | 2.68 |
| 03/30 | 1,315 | 1,315 | 1,295 | 1,305 | 0% | 66,400 | 368億2605万 | -5.09% | 11.49 | 2.72 |
| 03/27 | 1,333 | 1,348 | 1,300 | 1,305 | -2.97% | 134,800 | 368億2605万 | -5.3% | 11.49 | 2.72 |
| 03/26 | 1,345 | 1,350 | 1,333 | 1,345 | -0.55% | 132,800 | 379億5482万 | -2.54% | 11.84 | 2.8 |
| 03/25 | 1,343 | 1,358 | 1,340 | 1,353 | +0.74% | 94,800 | 381億6646万 | -2.06% | 11.91 | 2.82 |
| 03/24 | 1,358 | 1,358 | 1,335 | 1,343 | -1.1% | 107,600 | 378億8427万 | -2.65% | 11.82 | 2.8 |
| 03/23 | 1,343 | 1,358 | 1,340 | 1,358 | +2.07% | 46,000 | 383億756万 | -1.34% | 11.95 | 2.83 |
| 03/20 | 1,348 | 1,348 | 1,320 | 1,330 | -0.93% | 132,000 | 375億3153万 | -3.06% | 11.71 | 2.77 |
| 03/19 | 1,355 | 1,355 | 1,343 | 1,343 | -0.92% | 54,000 | 378億8427万 | -1.94% | 11.82 | 2.8 |
| 03/18 | 1,360 | 1,370 | 1,350 | 1,355 | -0.91% | 80,400 | 382億3701万 | -1.02% | 11.93 | 2.82 |
| 03/17 | 1,373 | 1,373 | 1,358 | 1,368 | +0.74% | 75,200 | 385億8975万 | +0.04% | 12.04 | 2.85 |
| 03/16 | 1,368 | 1,380 | 1,353 | 1,358 | -0.18% | 81,600 | 383億756万 | -0.69% | 11.95 | 2.83 |
| 03/13 | 1,375 | 1,378 | 1,350 | 1,360 | -0.73% | 134,400 | 383億7811万 | -0.66% | 11.97 | 2.83 |
| 03/12 | 1,373 | 1,373 | 1,353 | 1,370 | +1.29% | 52,000 | 386億6030万 | 0% | 12.06 | 2.85 |
| 03/11 | 1,363 | 1,385 | 1,353 | 1,353 | -1.81% | 83,200 | 381億6646万 | -1.28% | 11.91 | 2.82 |
| 03/10 | 1,390 | 1,400 | 1,373 | 1,378 | -0.54% | 75,600 | 388億7194万 | +0.55% | 12.13 | 2.87 |
| 03/09 | 1,375 | 1,388 | 1,373 | 1,385 | +0.18% | 42,800 | 390億8359万 | +1.17% | 12.19 | 2.89 |
| 03/06 | 1,385 | 1,390 | 1,370 | 1,383 | 0% | 76,800 | 390億1304万 | +1.06% | 12.17 | 2.88 |
| 03/05 | 1,390 | 1,393 | 1,378 | 1,383 | -1.25% | 61,600 | 390億1304万 | +1.06% | 12.17 | 2.88 |
| 03/04 | 1,423 | 1,423 | 1,395 | 1,400 | -2.1% | 97,200 | 395億688万 | +2.41% | 12.33 | 2.92 |
| 03/03 | 1,465 | 1,468 | 1,423 | 1,430 | -0.69% | 107,200 | 403億5345万 | +4.84% | 12.59 | 2.98 |
| 03/02 | 1,450 | 1,465 | 1,438 | 1,440 | +0.52% | 137,200 | 406億3564万 | +5.88% | 12.68 | 3 |
| 02/27 | 1,443 | 1,445 | 1,430 | 1,433 | -0.69% | 108,400 | 404億2400万 | +5.64% | 12.61 | 2.98 |
| 02/26 | 1,440 | 1,445 | 1,425 | 1,443 | +1.58% | 135,600 | 407億619万 | +6.69% | 12.7 | 3 |
| 02/25 | 1,440 | 1,445 | 1,408 | 1,420 | -1.22% | 149,600 | 400億7126万 | +5.34% | 12.5 | 2.96 |
| 02/24 | 1,385 | 1,445 | 1,385 | 1,438 | +4.93% | 257,200 | 405億6510万 | +6.88% | 12.66 | 2.99 |
| 02/23 | 1,408 | 1,413 | 1,370 | 1,370 | -0.54% | 123,200 | 386億6030万 | +2.16% | 12.06 | 2.85 |
| 02/20 | 1,373 | 1,380 | 1,365 | 1,378 | +0.55% | 107,200 | 388億7194万 | +2.88% | 12.13 | 2.87 |
| 02/19 | 1,310 | 1,375 | 1,305 | 1,370 | +5.59% | 294,800 | 386億6030万 | +2.32% | 12.06 | 2.85 |
| 02/18 | 1,268 | 1,315 | 1,268 | 1,298 | +2.37% | 172,800 | 366億1441万 | -3.17% | 11.42 | 2.7 |
| 02/17 | 1,245 | 1,270 | 1,199 | 1,268 | +1.81% | 270,000 | 357億6783万 | -5.69% | 11.16 | 2.64 |
| 02/16 | 1,278 | 1,278 | 1,241 | 1,245 | -1.97% | 245,600 | 351億3290万 | -7.71% | 10.96 | 2.59 |
| 02/13 | 1,320 | 1,320 | 1,265 | 1,270 | -4.33% | 408,000 | 358億3838万 | -6.34% | 11.18 | 2.65 |
| 02/12 | 1,345 | 1,350 | 1,328 | 1,328 | +0.57% | 96,800 | 374億6098万 | -2.46% | 11.69 | 2.77 |
| 02/10 | 1,350 | 1,358 | 1,310 | 1,320 | -2.58% | 197,600 | 372億4934万 | -3.08% | 11.62 | 2.75 |
| 02/09 | 1,400 | 1,405 | 1,350 | 1,355 | -3.21% | 122,000 | 382億3701万 | -0.73% | 11.93 | 2.82 |
| 02/06 | 1,405 | 1,408 | 1,395 | 1,400 | +1.08% | 76,800 | 395億688万 | +2.41% | 12.33 | 2.92 |
| 02/05 | 1,400 | 1,430 | 1,350 | 1,385 | -0.36% | 282,000 | 390億8359万 | +1.32% | 12.19 | 2.89 |
| 02/04 | 1,363 | 1,400 | 1,360 | 1,390 | +3.73% | 148,400 | 392億2468万 | +1.46% | 12.24 | 2.9 |
| 02/03 | 1,370 | 1,375 | 1,333 | 1,340 | -1.47% | 178,000 | 378億1372万 | -2.26% | 11.8 | 2.79 |
| 02/02 | 1,370 | 1,370 | 1,340 | 1,360 | -0.55% | 104,800 | 383億7811万 | -1.09% | 11.97 | 2.83 |
| 01/30 | 1,365 | 1,373 | 1,360 | 1,368 | +0.37% | 126,000 | 385億8975万 | -0.76% | 12.04 | 2.85 |
| 01/29 | 1,348 | 1,368 | 1,348 | 1,363 | -0.18% | 90,000 | 384億4866万 | -1.27% | 12 | 2.84 |
| 01/28 | 1,335 | 1,370 | 1,333 | 1,365 | +2.25% | 134,800 | 385億1920万 | -1.16% | 12.02 | 2.84 |
| 01/27 | 1,338 | 1,350 | 1,325 | 1,335 | +0.38% | 152,400 | 376億7263万 | -3.33% | 11.75 | 2.78 |
| 01/26 | 1,338 | 1,338 | 1,325 | 1,330 | -0.56% | 45,200 | 375億3153万 | -3.76% | 11.71 | 2.77 |
| 01/23 | 1,343 | 1,343 | 1,328 | 1,338 | +0.19% | 76,800 | 377億4318万 | -3.36% | 11.78 | 2.79 |
| 01/22 | 1,343 | 1,353 | 1,330 | 1,335 | -0.37% | 49,600 | 376億7263万 | -3.68% | 11.75 | 2.78 |
| 01/21 | 1,353 | 1,353 | 1,328 | 1,340 | -0.56% | 43,600 | 378億1372万 | -3.67% | 11.8 | 2.79 |
| 01/20 | 1,343 | 1,350 | 1,330 | 1,348 | +1.13% | 43,600 | 380億2537万 | -3.2% | 11.86 | 2.81 |
| 01/19 | 1,350 | 1,350 | 1,323 | 1,333 | +0.57% | 49,600 | 376億208万 | -4.48% | 11.73 | 2.78 |
| 01/16 | 1,363 | 1,370 | 1,305 | 1,325 | -3.81% | 186,000 | 373億9044万 | -5.36% | 11.67 | 2.76 |
| 01/15 | 1,375 | 1,405 | 1,373 | 1,378 | -0.72% | 98,000 | 388億7194万 | -2.1% | 12.13 | 2.87 |
| 01/14 | 1,410 | 1,415 | 1,383 | 1,388 | +0.18% | 46,800 | 391億5414万 | -1.67% | 12.22 | 2.89 |
| 01/13 | 1,385 | 1,400 | 1,375 | 1,385 | -0.72% | 53,600 | 390億8359万 | -2.12% | 12.19 | 2.89 |
| 01/09 | 1,438 | 1,445 | 1,390 | 1,395 | -2.45% | 104,000 | 393億6578万 | -1.76% | 12.28 | 2.91 |
| 01/08 | 1,408 | 1,443 | 1,393 | 1,430 | +3.06% | 164,000 | 403億5345万 | +0.28% | 12.59 | 2.98 |
| 01/07 | 1,350 | 1,388 | 1,350 | 1,388 | +2.21% | 65,200 | 391億5414万 | -3.04% | 12.22 | 2.89 |
| 01/06 | 1,385 | 1,390 | 1,355 | 1,358 | -2.16% | 95,600 | 383億756万 | -5.47% | 11.95 | 2.83 |
| 01/05 | 1,413 | 1,415 | 1,383 | 1,388 | -1.94% | 102,800 | 391億5414万 | -3.85% | 12.22 | 2.89 |
| 2014 |
| 12/30 | 1,418 | 1,433 | 1,400 | 1,415 | +0.35% | 84,000 | 399億3016万 | -2.35% | 12.46 | 2.95 |
| 12/29 | 1,448 | 1,458 | 1,400 | 1,410 | -2.59% | 175,600 | 397億8907万 | -2.89% | 12.41 | 2.94 |
| 12/26 | 1,423 | 1,455 | 1,415 | 1,448 | +1.76% | 78,000 | 408億4729万 | -0.38% | 12.74 | 3.02 |
| 12/25 | 1,440 | 1,448 | 1,415 | 1,423 | -1.56% | 65,600 | 401億4181万 | -2.17% | 12.52 | 2.96 |
| 12/24 | 1,438 | 1,450 | 1,423 | 1,445 | +2.12% | 130,800 | 407億7674万 | -0.62% | 12.72 | 3.01 |
| 12/22 | 1,428 | 1,440 | 1,400 | 1,415 | -0.53% | 98,000 | 399億3016万 | -2.35% | 12.46 | 2.95 |
| 12/19 | 1,418 | 1,438 | 1,403 | 1,423 | +2.15% | 124,800 | 401億4181万 | -1.56% | 12.52 | 2.96 |
| 12/18 | 1,395 | 1,438 | 1,375 | 1,393 | +1.64% | 182,400 | 392億9523万 | -3.3% | 12.26 | 2.9 |
| 12/17 | 1,333 | 1,390 | 1,328 | 1,370 | +1.86% | 190,800 | 386億6030万 | -4.6% | 12.06 | 2.85 |
| 12/16 | 1,363 | 1,383 | 1,338 | 1,345 | -2.89% | 172,800 | 379億5482万 | -6.08% | 11.84 | 2.8 |
| 12/15 | 1,403 | 1,438 | 1,385 | 1,385 | -0.89% | 176,400 | 390億8359万 | -3.01% | 12.19 | 2.89 |
| 12/12 | 1,450 | 1,455 | 1,390 | 1,398 | -3.95% | 214,000 | 394億3633万 | -1.86% | 12.3 | 2.91 |
| 12/11 | 1,340 | 1,460 | 1,340 | 1,455 | +6.59% | 360,000 | 410億5893万 | +2.54% | 12.81 | 3.03 |
| 12/10 | 1,385 | 1,398 | 1,360 | 1,365 | -3.53% | 206,800 | 385億1920万 | -3.05% | 12.02 | 2.84 |
| 12/09 | 1,425 | 1,445 | 1,415 | 1,415 | -3.08% | 181,200 | 399億3016万 | +1.14% | 12.46 | 2.95 |
| 12/08 | 1,503 | 1,503 | 1,458 | 1,460 | -2.83% | 112,800 | 412億3万 | +5.19% | 12.85 | 3.04 |
| 12/05 | 1,478 | 1,505 | 1,475 | 1,503 | +0.84% | 91,200 | 423億9934万 | +9.35% | 13.23 | 3.13 |
| 12/04 | 1,485 | 1,498 | 1,478 | 1,490 | +0.34% | 76,000 | 420億4660万 | +9.8% | 13.12 | 3.1 |
| 12/03 | 1,510 | 1,510 | 1,478 | 1,485 | -0.5% | 138,000 | 419億551万 | +10.74% | 13.08 | 3.09 |
| 12/02 | 1,525 | 1,540 | 1,490 | 1,493 | -3.71% | 293,200 | 421億1715万 | +12.64% | 13.14 | 3.11 |
| 12/01 | 1,588 | 1,610 | 1,528 | 1,550 | -1.27% | 214,000 | 437億3976万 | +18.32% | 13.65 | 3.23 |
| 11/28 | 1,533 | 1,570 | 1,533 | 1,570 | +3.8% | 123,600 | 443億414万 | +21.52% | 13.82 | 3.27 |
| 11/27 | 1,540 | 1,550 | 1,513 | 1,513 | -0.98% | 138,800 | 426億8154万 | +18.72% | 13.32 | 3.15 |
| 11/26 | 1,553 | 1,553 | 1,515 | 1,528 | -0.33% | 109,600 | 431億482万 | +21.52% | 13.45 | 3.18 |
| 11/25 | 1,488 | 1,578 | 1,473 | 1,533 | +3.03% | 257,600 | 432億4592万 | +23.49% | 13.49 | 3.19 |
| 11/21 | 1,453 | 1,503 | 1,408 | 1,488 | +4.02% | 304,800 | 419億7606万 | +21.63% | 13.1 | 3.1 |
| 11/20 | 1,490 | 1,490 | 1,425 | 1,430 | -2.89% | 166,000 | 403億5345万 | +18.48% | 12.59 | 2.98 |
| 11/19 | 1,425 | 1,493 | 1,425 | 1,473 | +3.7% | 180,400 | 415億5277万 | +23.22% | 12.97 | 3.07 |
| 11/18 | 1,343 | 1,448 | 1,338 | 1,420 | +7.37% | 314,400 | 400億7126万 | +20.44% | 12.5 | 2.96 |
| 11/17 | 1,340 | 1,340 | 1,295 | 1,323 | +0.57% | 184,000 | 373億1989万 | +13.42% | 11.64 | 2.75 |
| 11/14 | 1,300 | 1,348 | 1,300 | 1,315 | +1.74% | 204,400 | 371億824万 | +13.56% | 11.58 | 2.74 |
| 11/13 | 1,318 | 1,360 | 1,290 | 1,293 | -0.39% | 254,400 | 364億7331万 | +12.2% | 11.38 | 2.69 |
| 11/12 | 1,270 | 1,325 | 1,260 | 1,298 | +1.96% | 208,000 | 366億1441万 | +13.02% | 11.42 | 2.7 |
| 11/11 | 1,273 | 1,280 | 1,258 | 1,273 | +1.19% | 109,600 | 359億893万 | +11.23% | 11.2 | 2.65 |
| 11/10 | 1,280 | 1,280 | 1,249 | 1,258 | -1.76% | 87,600 | 354億8564万 | +10.31% | 11.07 | 2.62 |
| 11/07 | 1,273 | 1,285 | 1,233 | 1,280 | +0.59% | 172,000 | 361億2057万 | +12.58% | 11.27 | 2.67 |
| 11/06 | 1,239 | 1,273 | 1,216 | 1,273 | +8.88% | 456,400 | 359億893万 | +12.11% | 11.2 | 2.65 |
| 11/05 | 1,159 | 1,173 | 1,148 | 1,169 | +1.19% | 81,200 | 329億8119万 | +3.06% | 10.29 | 2.43 |
| 11/04 | 1,190 | 1,190 | 1,155 | 1,155 | +0.87% | 153,600 | 325億9317万 | +1.58% | 10.17 | 2.41 |
| 10/31 | 1,125 | 1,150 | 1,108 | 1,145 | +4.69% | 133,600 | 323億1098万 | +0.53% | 10.08 | 2.39 |
