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 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 1,386 | 1,392 | 1,372 | 1,386 | +1.17% | 169,500 | 866億6473万 | +0.8% | 11.1 | 1.07 |
| 03/30 | 1,382 | 1,382 | 1,358 | 1,370 | -0.29% | 153,000 | 856億6428万 | -0.36% | 10.98 | 1.06 |
| 03/27 | 1,388 | 1,388 | 1,354 | 1,374 | -1.43% | 209,000 | 859億1439万 | -0.15% | 11.01 | 1.06 |
| 03/26 | 1,394 | 1,408 | 1,382 | 1,394 | +0.29% | 405,000 | 871億6496万 | +1.31% | 11.17 | 1.08 |
| 03/25 | 1,390 | 1,398 | 1,372 | 1,390 | +1.46% | 193,000 | 869億1485万 | +1.16% | 11.14 | 1.07 |
| 03/24 | 1,352 | 1,374 | 1,346 | 1,370 | +0.88% | 225,000 | 856億6428万 | -0.22% | 10.98 | 1.06 |
| 03/23 | 1,358 | 1,368 | 1,352 | 1,358 | 0% | 197,500 | 849億1393万 | -1.02% | 10.88 | 1.05 |
| 03/20 | 1,354 | 1,360 | 1,346 | 1,358 | +0.3% | 206,000 | 849億1393万 | -1.02% | 10.88 | 1.05 |
| 03/19 | 1,354 | 1,360 | 1,346 | 1,354 | +0.15% | 173,000 | 846億6382万 | -1.24% | 10.85 | 1.05 |
| 03/18 | 1,366 | 1,366 | 1,336 | 1,352 | -1.02% | 329,000 | 845億3876万 | -1.31% | 10.83 | 1.04 |
| 03/17 | 1,364 | 1,374 | 1,350 | 1,366 | +0.29% | 246,000 | 854億1416万 | -0.15% | 10.94 | 1.06 |
| 03/16 | 1,394 | 1,396 | 1,358 | 1,362 | -2.16% | 273,000 | 851億6405万 | -0.29% | 10.91 | 1.05 |
| 03/13 | 1,416 | 1,416 | 1,392 | 1,392 | -0.29% | 355,500 | 870億3991万 | +2.05% | 11.15 | 1.08 |
| 03/12 | 1,390 | 1,398 | 1,386 | 1,396 | +1.45% | 183,000 | 872億9002万 | +2.57% | 11.18 | 1.08 |
| 03/11 | 1,370 | 1,384 | 1,368 | 1,376 | +0.15% | 102,000 | 860億3945万 | +1.4% | 11.02 | 1.06 |
| 03/10 | 1,380 | 1,388 | 1,364 | 1,374 | -0.15% | 121,000 | 859億1439万 | +1.48% | 11.01 | 1.06 |
| 03/09 | 1,382 | 1,384 | 1,372 | 1,376 | -0.72% | 83,000 | 860億3945万 | +1.85% | 11.02 | 1.06 |
| 03/06 | 1,370 | 1,388 | 1,370 | 1,386 | +1.17% | 90,500 | 866億6473万 | +2.82% | 11.1 | 1.07 |
| 03/05 | 1,360 | 1,370 | 1,356 | 1,370 | -0.15% | 129,000 | 856億6428万 | +1.93% | 10.98 | 1.06 |
| 03/04 | 1,372 | 1,378 | 1,362 | 1,372 | -0.15% | 100,500 | 857億8933万 | +2.31% | 10.99 | 1.06 |
| 03/03 | 1,380 | 1,386 | 1,364 | 1,374 | -0.43% | 113,000 | 859億1439万 | +2.61% | 11.01 | 1.06 |
| 03/02 | 1,386 | 1,392 | 1,380 | 1,380 | -0.43% | 69,500 | 862億8956万 | +3.29% | 11.06 | 1.07 |
| 02/27 | 1,392 | 1,398 | 1,382 | 1,386 | +0.43% | 104,000 | 866億6473万 | +3.98% | 11.1 | 1.07 |
| 02/26 | 1,376 | 1,384 | 1,372 | 1,380 | +0.29% | 120,000 | 862億8956万 | +3.76% | 11.06 | 1.07 |
| 02/25 | 1,396 | 1,396 | 1,372 | 1,376 | -1.01% | 185,500 | 860億3945万 | +3.77% | 11.02 | 1.06 |
| 02/24 | 1,390 | 1,398 | 1,390 | 1,390 | +0.29% | 247,000 | 869億1485万 | +5.14% | 11.14 | 1.07 |
| 02/23 | 1,390 | 1,394 | 1,380 | 1,386 | +1.17% | 262,500 | 866億6473万 | +5.16% | 11.1 | 1.07 |
| 02/20 | 1,370 | 1,372 | 1,358 | 1,370 | +0.15% | 134,500 | 856億6428万 | +4.26% | 10.98 | 1.06 |
| 02/19 | 1,362 | 1,368 | 1,344 | 1,368 | +1.48% | 164,000 | 855億3922万 | +4.27% | 10.96 | 1.06 |
| 02/18 | 1,370 | 1,378 | 1,346 | 1,348 | -0.88% | 296,000 | 842億8864万 | +2.98% | 10.8 | 1.04 |
| 02/17 | 1,364 | 1,374 | 1,344 | 1,360 | +0.15% | 147,000 | 850億3899万 | +3.98% | 10.9 | 1.05 |
| 02/16 | 1,342 | 1,364 | 1,334 | 1,358 | +1.95% | 280,500 | 849億1393万 | +3.9% | 10.88 | 1.05 |
| 02/13 | 1,320 | 1,338 | 1,318 | 1,332 | +0.6% | 194,500 | 832億8819万 | +1.99% | 10.67 | 1.03 |
| 02/12 | 1,324 | 1,336 | 1,310 | 1,324 | +1.53% | 267,000 | 827億8796万 | +1.38% | 10.61 | 1.02 |
| 02/10 | 1,314 | 1,318 | 1,300 | 1,304 | -0.91% | 193,000 | 815億3738万 | -0.15% | 10.45 | 1.01 |
| 02/09 | 1,330 | 1,330 | 1,304 | 1,316 | +0.46% | 178,500 | 822億8773万 | +0.46% | 10.54 | 1.02 |
| 02/06 | 1,316 | 1,316 | 1,302 | 1,310 | +0.15% | 123,500 | 819億1256万 | -0.15% | 10.5 | 1.01 |
| 02/05 | 1,298 | 1,310 | 1,296 | 1,308 | +0.77% | 162,000 | 817億8750万 | -0.53% | 10.48 | 1.01 |
| 02/04 | 1,312 | 1,312 | 1,288 | 1,298 | +0.31% | 194,500 | 811億6221万 | -1.44% | 10.4 | 1 |
| 02/03 | 1,296 | 1,298 | 1,284 | 1,294 | -0.31% | 188,000 | 809億1210万 | -1.97% | 10.37 | 1 |
| 02/02 | 1,290 | 1,306 | 1,280 | 1,298 | -0.15% | 127,000 | 811億6221万 | -1.89% | 10.4 | 1 |
| 01/30 | 1,294 | 1,306 | 1,290 | 1,300 | +0.78% | 68,000 | 812億8727万 | -1.96% | 10.42 | 1 |
| 01/29 | 1,304 | 1,306 | 1,288 | 1,290 | -1.68% | 118,000 | 806億6198万 | -2.86% | 10.34 | 1 |
| 01/28 | 1,300 | 1,316 | 1,300 | 1,312 | -0.15% | 56,500 | 820億3761万 | -1.35% | 10.51 | 1.01 |
| 01/27 | 1,304 | 1,316 | 1,304 | 1,314 | +0.92% | 64,500 | 821億6267万 | -1.2% | 10.53 | 1.01 |
| 01/26 | 1,310 | 1,310 | 1,300 | 1,302 | -0.15% | 34,500 | 814億1233万 | -2.03% | 10.43 | 1.01 |
| 01/23 | 1,312 | 1,314 | 1,296 | 1,304 | +0.31% | 106,500 | 815億3738万 | -1.95% | 10.45 | 1.01 |
| 01/22 | 1,286 | 1,302 | 1,274 | 1,300 | +1.4% | 167,500 | 812億8727万 | -2.4% | 10.42 | 1 |
| 01/21 | 1,286 | 1,286 | 1,276 | 1,282 | -0.31% | 247,000 | 801億6175万 | -3.97% | 10.27 | 0.99 |
| 01/20 | 1,284 | 1,308 | 1,278 | 1,286 | +0.16% | 169,500 | 804億1187万 | -3.89% | 10.3 | 0.99 |
| 01/19 | 1,290 | 1,296 | 1,280 | 1,284 | -0.47% | 157,000 | 802億8681万 | -4.39% | 10.29 | 0.99 |
| 01/16 | 1,292 | 1,302 | 1,276 | 1,290 | -1.53% | 158,500 | 806億6198万 | -4.23% | 10.34 | 1 |
| 01/15 | 1,302 | 1,316 | 1,302 | 1,310 | +0.31% | 131,500 | 819億1256万 | -3.03% | 10.5 | 1.01 |
| 01/14 | 1,310 | 1,326 | 1,302 | 1,306 | -1.66% | 155,500 | 816億6244万 | -3.55% | 10.46 | 1.01 |
| 01/13 | 1,314 | 1,328 | 1,304 | 1,328 | -0.45% | 175,500 | 830億3807万 | -2.06% | 10.64 | 1.03 |
| 01/09 | 1,330 | 1,344 | 1,330 | 1,334 | +0.6% | 84,500 | 834億1324万 | -1.69% | 10.69 | 1.03 |
| 01/08 | 1,330 | 1,338 | 1,324 | 1,326 | +0.15% | 132,000 | 829億1301万 | -2.28% | 10.62 | 1.02 |
| 01/07 | 1,330 | 1,342 | 1,320 | 1,324 | -1.34% | 137,000 | 827億8796万 | -2.43% | 10.61 | 1.02 |
| 01/06 | 1,362 | 1,364 | 1,336 | 1,342 | -2.89% | 128,500 | 839億1347万 | -1.11% | 10.75 | 1.04 |
| 01/05 | 1,380 | 1,398 | 1,358 | 1,382 | +0.29% | 115,500 | 864億1462万 | +1.84% | 11.07 | 1.07 |
| 2014 |
| 12/30 | 1,384 | 1,390 | 1,376 | 1,378 | +0.15% | 69,000 | 861億6451万 | +1.62% | 11 | 1.06 |
| 12/29 | 1,384 | 1,390 | 1,368 | 1,376 | +0.29% | 89,000 | 860億3945万 | +1.55% | 10.99 | 1.06 |
| 12/26 | 1,366 | 1,376 | 1,354 | 1,372 | +0.44% | 64,000 | 857億8933万 | +1.33% | 10.95 | 1.06 |
| 12/25 | 1,360 | 1,378 | 1,358 | 1,366 | -0.29% | 83,000 | 854億1416万 | +0.89% | 10.91 | 1.05 |
| 12/24 | 1,392 | 1,392 | 1,364 | 1,370 | -0.29% | 142,000 | 856億6428万 | +1.26% | 10.94 | 1.05 |
| 12/22 | 1,346 | 1,382 | 1,346 | 1,374 | +1.48% | 149,000 | 859億1439万 | +1.55% | 10.97 | 1.06 |
| 12/19 | 1,358 | 1,360 | 1,334 | 1,354 | +2.27% | 228,000 | 846億6382万 | 0% | 10.81 | 1.04 |
| 12/18 | 1,360 | 1,360 | 1,318 | 1,324 | +0.91% | 196,000 | 827億8796万 | -2.22% | 10.57 | 1.02 |
| 12/17 | 1,318 | 1,332 | 1,312 | 1,312 | +0.31% | 127,500 | 820億3761万 | -3.1% | 10.47 | 1.01 |
| 12/16 | 1,322 | 1,334 | 1,308 | 1,308 | -1.65% | 131,500 | 817億8750万 | -3.47% | 10.44 | 1.01 |
| 12/15 | 1,330 | 1,350 | 1,330 | 1,330 | -1.48% | 55,500 | 831億6313万 | -1.99% | 10.62 | 1.02 |
| 12/12 | 1,356 | 1,366 | 1,350 | 1,350 | -0.59% | 176,000 | 844億1370万 | -0.59% | 10.78 | 1.04 |
| 12/11 | 1,352 | 1,362 | 1,342 | 1,358 | -1.16% | 75,500 | 849億1393万 | 0% | 10.84 | 1.05 |
| 12/10 | 1,394 | 1,394 | 1,368 | 1,374 | -1.86% | 208,000 | 859億1439万 | +1.25% | 10.97 | 1.06 |
| 12/09 | 1,382 | 1,400 | 1,382 | 1,400 | +0.72% | 165,000 | 875億4014万 | +3.17% | 11.18 | 1.08 |
| 12/08 | 1,400 | 1,400 | 1,380 | 1,390 | -0.14% | 126,000 | 869億1485万 | +2.58% | 11.1 | 1.07 |
| 12/05 | 1,384 | 1,400 | 1,376 | 1,392 | +1.61% | 251,500 | 870億3991万 | +3.03% | 11.11 | 1.07 |
| 12/04 | 1,364 | 1,376 | 1,360 | 1,370 | +1.18% | 199,500 | 856億6428万 | +1.63% | 10.94 | 1.05 |
| 12/03 | 1,366 | 1,366 | 1,346 | 1,354 | 0% | 170,500 | 846億6382万 | +0.74% | 10.81 | 1.04 |
| 12/02 | 1,334 | 1,356 | 1,324 | 1,354 | +1.5% | 208,000 | 846億6382万 | +0.89% | 10.81 | 1.04 |
| 12/01 | 1,338 | 1,342 | 1,328 | 1,334 | +0.3% | 89,000 | 834億1324万 | -0.37% | 10.65 | 1.03 |
| 11/28 | 1,328 | 1,336 | 1,324 | 1,330 | +0.15% | 88,000 | 831億6313万 | -0.45% | 10.62 | 1.02 |
| 11/27 | 1,344 | 1,346 | 1,322 | 1,328 | -1.48% | 199,000 | 830億3807万 | -0.45% | 10.6 | 1.02 |
| 11/26 | 1,338 | 1,356 | 1,338 | 1,348 | +0.15% | 161,000 | 842億8864万 | +1.28% | 10.76 | 1.04 |
| 11/25 | 1,352 | 1,354 | 1,340 | 1,346 | -0.88% | 135,000 | 841億6359万 | +1.36% | 10.75 | 1.04 |
| 11/21 | 1,350 | 1,362 | 1,330 | 1,358 | 0% | 163,500 | 849億1393万 | +2.65% | 10.84 | 1.05 |
| 11/20 | 1,354 | 1,364 | 1,350 | 1,358 | -0.15% | 68,000 | 849億1393万 | +2.96% | 10.84 | 1.05 |
| 11/19 | 1,352 | 1,374 | 1,352 | 1,360 | +0.29% | 125,000 | 850億3899万 | +3.42% | 10.86 | 1.05 |
| 11/18 | 1,340 | 1,362 | 1,332 | 1,356 | +0.15% | 216,500 | 847億8887万 | +3.43% | 10.83 | 1.04 |
| 11/17 | 1,376 | 1,384 | 1,330 | 1,354 | -3.7% | 387,000 | 846億6382万 | +3.52% | 10.81 | 1.04 |
| 11/14 | 1,368 | 1,412 | 1,362 | 1,406 | +4.3% | 421,500 | 879億1531万 | +7.57% | 11.22 | 1.08 |
| 11/13 | 1,336 | 1,358 | 1,328 | 1,348 | +0.6% | 211,000 | 842億8864万 | +3.37% | 10.76 | 1.04 |
| 11/12 | 1,340 | 1,352 | 1,332 | 1,340 | +0.75% | 181,000 | 837億8842万 | +2.76% | 10.7 | 1.03 |
| 11/11 | 1,356 | 1,356 | 1,310 | 1,330 | -1.48% | 246,000 | 831億6313万 | +1.92% | 10.62 | 1.02 |
| 11/10 | 1,342 | 1,354 | 1,336 | 1,350 | -0.88% | 151,500 | 844億1370万 | +3.29% | 10.78 | 1.04 |
| 11/07 | 1,358 | 1,364 | 1,336 | 1,362 | +1.49% | 240,500 | 851億6405万 | +4.13% | 10.87 | 1.05 |
| 11/06 | 1,352 | 1,360 | 1,336 | 1,342 | -0.59% | 146,500 | 839億1347万 | +2.36% | 10.71 | 1.03 |
| 11/05 | 1,364 | 1,364 | 1,340 | 1,350 | -1.03% | 198,000 | 844億1370万 | +2.66% | 10.78 | 1.04 |
| 11/04 | 1,450 | 1,450 | 1,360 | 1,364 | +1.34% | 361,000 | 852億8910万 | +3.33% | 10.89 | 1.05 |
| 10/31 | 1,326 | 1,360 | 1,316 | 1,346 | +3.06% | 361,500 | 841億6359万 | +1.66% | 10.75 | 1.04 |
