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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,593 | 1,638 | 1,593 | 1,636 | +2.7% | 36,500 | 165億5370万 | +6.3% | 29.64 | 5.15 |
| 03/30 | 1,591 | 1,595 | 1,570 | 1,593 | +0.63% | 27,100 | 161億1861万 | +3.98% | 28.86 | 5.01 |
| 03/27 | 1,550 | 1,591 | 1,525 | 1,583 | -0.28% | 68,500 | 160億1742万 | +3.67% | 28.68 | 4.98 |
| 03/26 | 1,578 | 1,605 | 1,565 | 1,588 | +0.95% | 66,800 | 158億7944万 | +4.17% | 28.44 | 4.94 |
| 03/25 | 1,538 | 1,590 | 1,533 | 1,573 | +2.95% | 52,000 | 157億2940万 | +3.39% | 28.17 | 4.89 |
| 03/24 | 1,528 | 1,545 | 1,525 | 1,528 | -0.49% | 29,000 | 152億7927万 | +0.56% | 27.36 | 4.75 |
| 03/23 | 1,560 | 1,563 | 1,535 | 1,535 | -1.6% | 42,200 | 150億3501万 | +1.05% | 26.92 | 4.67 |
| 03/20 | 1,585 | 1,585 | 1,550 | 1,560 | -1.73% | 39,600 | 152億7988万 | +2.83% | 27.36 | 4.75 |
| 03/19 | 1,570 | 1,588 | 1,560 | 1,588 | +1.44% | 21,600 | 155億4924万 | +4.79% | 27.84 | 4.83 |
| 03/18 | 1,555 | 1,575 | 1,550 | 1,565 | +0.32% | 13,400 | 153億2886万 | +3.51% | 27.45 | 4.76 |
| 03/17 | 1,585 | 1,588 | 1,558 | 1,560 | -1.58% | 34,200 | 152億7988万 | +3.24% | 27.36 | 4.75 |
| 03/16 | 1,603 | 1,608 | 1,580 | 1,585 | 0% | 36,600 | 155億2475万 | +5.18% | 27.8 | 4.83 |
| 03/13 | 1,615 | 1,615 | 1,585 | 1,585 | -0.63% | 32,800 | 155億2475万 | +5.6% | 27.8 | 4.83 |
| 03/12 | 1,638 | 1,638 | 1,580 | 1,595 | +1.75% | 52,600 | 156億2270万 | +6.62% | 27.98 | 4.86 |
| 03/11 | 1,560 | 1,573 | 1,560 | 1,568 | -0.48% | 14,600 | 153億5334万 | +5.13% | 27.49 | 4.77 |
| 03/10 | 1,565 | 1,605 | 1,565 | 1,575 | +0.96% | 57,000 | 154億2681万 | +5.92% | 27.63 | 4.8 |
| 03/09 | 1,518 | 1,568 | 1,518 | 1,560 | +3.31% | 72,000 | 152億7988万 | +5.26% | 27.36 | 4.75 |
| 03/06 | 1,515 | 1,515 | 1,495 | 1,510 | +2.51% | 64,800 | 147億9014万 | +2.1% | 26.49 | 4.6 |
| 03/05 | 1,459 | 1,473 | 1,453 | 1,473 | +1.59% | 37,000 | 144億2774万 | -0.34% | 25.84 | 4.48 |
| 03/04 | 1,450 | 1,461 | 1,450 | 1,450 | +0.07% | 21,600 | 142億246万 | -2.03% | 25.43 | 4.41 |
| 03/03 | 1,453 | 1,455 | 1,449 | 1,449 | -0.07% | 34,200 | 141億9266万 | -2.23% | 25.42 | 4.41 |
| 03/02 | 1,453 | 1,467 | 1,450 | 1,450 | -0.17% | 42,000 | 142億246万 | -2.29% | 25.43 | 4.41 |
| 02/27 | 1,456 | 1,458 | 1,451 | 1,453 | -0.31% | 31,800 | 142億2694万 | -2.32% | 25.48 | 4.42 |
| 02/26 | 1,465 | 1,465 | 1,457 | 1,457 | -0.55% | 53,800 | 142億7102万 | -2.15% | 25.56 | 4.44 |
| 02/25 | 1,463 | 1,474 | 1,459 | 1,465 | -0.14% | 42,800 | 143億4938万 | -1.81% | 25.7 | 4.46 |
| 02/24 | 1,479 | 1,479 | 1,458 | 1,467 | +0.14% | 42,800 | 143億6897万 | -1.87% | 25.73 | 4.47 |
| 02/23 | 1,498 | 1,503 | 1,457 | 1,465 | -2.5% | 82,600 | 143億4938万 | -2.07% | 25.7 | 4.46 |
| 02/20 | 1,518 | 1,518 | 1,496 | 1,503 | 0% | 46,000 | 145億8807万 | +0.23% | 26.12 | 4.53 |
| 02/19 | 1,523 | 1,525 | 1,503 | 1,503 | -1.31% | 20,200 | 145億8807万 | +0.17% | 26.12 | 4.53 |
| 02/18 | 1,543 | 1,543 | 1,515 | 1,523 | -0.65% | 11,400 | 147億8225万 | +1.43% | 26.47 | 4.59 |
| 02/17 | 1,518 | 1,533 | 1,503 | 1,533 | +2.3% | 20,000 | 148億7934万 | +2.1% | 26.65 | 4.62 |
| 02/16 | 1,525 | 1,525 | 1,498 | 1,498 | -0.47% | 19,600 | 145億4438万 | -0.13% | 26.05 | 4.52 |
| 02/13 | 1,523 | 1,533 | 1,505 | 1,505 | +0.5% | 21,000 | 146億1234万 | +0.4% | 26.17 | 4.54 |
| 02/12 | 1,565 | 1,570 | 1,494 | 1,498 | -2.76% | 61,400 | 145億3952万 | +0.1% | 26.04 | 4.52 |
| 02/10 | 1,553 | 1,558 | 1,530 | 1,540 | +5.01% | 57,600 | 149億5216万 | +3.15% | 26.78 | 4.65 |
| 02/09 | 1,446 | 1,472 | 1,438 | 1,467 | +1.45% | 13,000 | 142億3854万 | -1.44% | 25.5 | 4.43 |
| 02/06 | 1,437 | 1,460 | 1,437 | 1,446 | -0.17% | 17,000 | 140億3464万 | -2.73% | 25.13 | 4.36 |
| 02/05 | 1,453 | 1,455 | 1,431 | 1,448 | -1.4% | 19,000 | 140億5892万 | -2.49% | 25.18 | 4.37 |
| 02/04 | 1,454 | 1,476 | 1,450 | 1,469 | +0.03% | 31,200 | 142億5796万 | -1.04% | 25.53 | 4.43 |
| 02/03 | 1,463 | 1,489 | 1,461 | 1,468 | +0.55% | 9,400 | 142億5310万 | -0.81% | 25.52 | 4.43 |
| 02/02 | 1,480 | 1,480 | 1,455 | 1,460 | -2.01% | 21,800 | 141億7543万 | -1.08% | 25.38 | 4.41 |
| 01/30 | 1,492 | 1,499 | 1,483 | 1,490 | +0.3% | 5,600 | 144億6670万 | +1.22% | 25.91 | 4.5 |
| 01/29 | 1,491 | 1,503 | 1,485 | 1,486 | -1.13% | 7,400 | 144億2301万 | +1.26% | 25.83 | 4.48 |
| 01/28 | 1,495 | 1,508 | 1,489 | 1,503 | -0.33% | 7,600 | 145億8807万 | +2.7% | 26.12 | 4.53 |
| 01/27 | 1,503 | 1,518 | 1,500 | 1,508 | +0.33% | 8,200 | 146億3661万 | +3.4% | 26.21 | 4.55 |
| 01/26 | 1,500 | 1,520 | 1,496 | 1,503 | -0.99% | 7,800 | 145億8807万 | +3.34% | 26.12 | 4.53 |
| 01/23 | 1,508 | 1,518 | 1,496 | 1,518 | +0.66% | 14,400 | 147億3371万 | +4.73% | 26.38 | 4.58 |
| 01/22 | 1,525 | 1,525 | 1,491 | 1,508 | -1.15% | 8,600 | 146億3661万 | +4.33% | 26.21 | 4.55 |
| 01/21 | 1,540 | 1,540 | 1,510 | 1,525 | -0.81% | 6,200 | 141億8555万 | +5.83% | 25.4 | 4.41 |
| 01/20 | 1,523 | 1,538 | 1,515 | 1,538 | +1.82% | 13,000 | 143億182万 | +7.07% | 25.61 | 4.45 |
| 01/19 | 1,538 | 1,538 | 1,500 | 1,510 | -0.82% | 9,200 | 140億4602万 | +5.59% | 25.15 | 4.37 |
| 01/16 | 1,523 | 1,538 | 1,497 | 1,523 | -1.14% | 26,800 | 141億6229万 | +6.77% | 25.36 | 4.4 |
| 01/15 | 1,518 | 1,553 | 1,500 | 1,540 | +1.82% | 36,000 | 143億2508万 | +8.37% | 25.65 | 4.45 |
| 01/14 | 1,523 | 1,525 | 1,500 | 1,513 | -0.66% | 18,800 | 140億6927万 | +6.81% | 25.19 | 4.37 |
| 01/13 | 1,515 | 1,525 | 1,490 | 1,523 | +0.16% | 35,600 | 141億6229万 | +7.75% | 25.36 | 4.4 |
| 01/09 | 1,475 | 1,540 | 1,450 | 1,520 | +3.09% | 57,600 | 141億3904万 | +7.73% | 25.32 | 4.39 |
| 01/08 | 1,427 | 1,475 | 1,427 | 1,475 | +3.4% | 37,600 | 137億1579万 | +4.72% | 24.56 | 4.26 |
| 01/07 | 1,435 | 1,435 | 1,425 | 1,426 | +0.07% | 17,000 | 132億6465万 | +1.28% | 23.75 | 4.12 |
| 01/06 | 1,410 | 1,428 | 1,410 | 1,425 | +1.14% | 18,400 | 132億5535万 | +1.28% | 23.74 | 4.12 |
| 01/05 | 1,411 | 1,425 | 1,407 | 1,409 | -0.11% | 11,400 | 131億651万 | +0.21% | 23.47 | 4.07 |
| 2014 |
| 12/30 | 1,430 | 1,435 | 1,407 | 1,411 | -1.02% | 12,200 | 136億9482万 | +0.39% | 24.52 | 4.26 |
| 12/29 | 1,412 | 1,438 | 1,412 | 1,425 | -0.84% | 33,000 | 138億3561万 | +1.57% | 24.78 | 4.3 |
| 12/26 | 1,375 | 1,437 | 1,366 | 1,437 | +5.35% | 59,800 | 139億5212万 | +2.5% | 24.98 | 4.34 |
| 12/25 | 1,363 | 1,379 | 1,360 | 1,364 | -0.84% | 20,200 | 132億4334万 | -2.64% | 23.72 | 4.12 |
| 12/24 | 1,358 | 1,376 | 1,358 | 1,376 | +1.33% | 19,200 | 133億5500万 | -2.1% | 23.92 | 4.15 |
| 12/22 | 1,368 | 1,380 | 1,358 | 1,358 | -0.73% | 26,400 | 131億8023万 | -3.86% | 23.6 | 4.1 |
| 12/19 | 1,363 | 1,378 | 1,363 | 1,368 | +0.04% | 33,800 | 132億7733万 | -3.97% | 23.78 | 4.13 |
| 12/18 | 1,400 | 1,400 | 1,366 | 1,367 | -1.12% | 30,200 | 132億7247万 | -4.81% | 23.77 | 4.13 |
| 12/17 | 1,400 | 1,400 | 1,381 | 1,383 | -1.25% | 10,600 | 134億2296万 | -4.59% | 24.04 | 4.17 |
| 12/16 | 1,392 | 1,400 | 1,376 | 1,400 | +0.61% | 18,000 | 135億9288万 | -4.31% | 24.34 | 4.23 |
| 12/15 | 1,410 | 1,423 | 1,390 | 1,392 | -1.28% | 27,000 | 135億1035万 | -5.66% | 24.19 | 4.2 |
| 12/12 | 1,401 | 1,416 | 1,401 | 1,410 | +0.53% | 17,200 | 136億8511万 | -5.08% | 24.51 | 4.25 |
| 12/11 | 1,413 | 1,414 | 1,395 | 1,402 | -0.39% | 15,400 | 136億1229万 | -6.1% | 24.38 | 4.23 |
| 12/10 | 1,387 | 1,423 | 1,376 | 1,408 | +0.86% | 18,000 | 136億6569万 | -6.35% | 24.47 | 4.25 |
| 12/09 | 1,405 | 1,408 | 1,396 | 1,396 | -0.68% | 26,400 | 135億4918万 | -7.77% | 24.26 | 4.21 |
| 12/08 | 1,429 | 1,429 | 1,405 | 1,405 | -0.18% | 16,000 | 136億4142万 | -7.63% | 24.43 | 4.24 |
| 12/05 | 1,439 | 1,439 | 1,404 | 1,408 | -0.53% | 35,600 | 136億6569万 | -7.64% | 24.47 | 4.25 |
| 12/04 | 1,416 | 1,439 | 1,407 | 1,415 | -0.39% | 45,400 | 137億3851万 | -7.46% | 24.6 | 4.27 |
| 12/03 | 1,475 | 1,490 | 1,416 | 1,421 | -3.5% | 50,200 | 137億9191万 | -7.4% | 24.7 | 4.29 |
| 12/02 | 1,445 | 1,475 | 1,444 | 1,472 | +1.52% | 26,000 | 142億9194万 | -4.29% | 25.59 | 4.44 |
| 12/01 | 1,500 | 1,520 | 1,450 | 1,450 | -1.46% | 56,600 | 140億7834万 | -5.84% | 25.21 | 4.38 |
| 11/28 | 1,422 | 1,478 | 1,411 | 1,472 | +4.81% | 67,400 | 142億8708万 | -4.63% | 25.58 | 4.44 |
| 11/27 | 1,425 | 1,430 | 1,403 | 1,404 | -0.71% | 40,400 | 136億3171万 | -9.07% | 24.41 | 4.24 |
| 11/26 | 1,388 | 1,419 | 1,388 | 1,414 | +2.32% | 67,400 | 137億2880万 | -8.6% | 24.58 | 4.27 |
| 11/25 | 1,361 | 1,420 | 1,360 | 1,382 | +1.73% | 80,400 | 134億1811万 | -10.78% | 24.03 | 4.17 |
| 11/21 | 1,375 | 1,383 | 1,352 | 1,359 | -1.91% | 69,200 | 131億8994万 | -12.41% | 23.62 | 4.1 |
| 11/20 | 1,475 | 1,475 | 1,384 | 1,385 | -2.81% | 63,600 | 134億4724万 | -10.88% | 24.08 | 4.18 |
| 11/19 | 1,454 | 1,500 | 1,425 | 1,425 | -2.43% | 62,000 | 138億3561万 | -8.48% | 24.78 | 4.3 |
| 11/18 | 1,560 | 1,560 | 1,450 | 1,461 | -6.38% | 76,800 | 141億8028万 | -5.96% | 25.39 | 4.41 |
| 11/17 | 1,668 | 1,668 | 1,560 | 1,560 | -5.74% | 37,800 | 151億4635万 | +0.84% | 27.12 | 4.71 |
| 11/14 | 1,698 | 1,698 | 1,655 | 1,655 | -0.3% | 24,200 | 160億6872万 | +7.4% | 28.78 | 4.99 |
| 11/13 | 1,665 | 1,698 | 1,658 | 1,660 | -2.35% | 9,600 | 161億1727万 | +8.28% | 28.86 | 5.01 |
| 11/12 | 1,675 | 1,720 | 1,658 | 1,700 | -1.02% | 15,400 | 165億564万 | +11.33% | 29.56 | 5.13 |
| 11/11 | 1,700 | 1,718 | 1,650 | 1,718 | +1.33% | 24,000 | 166億7555万 | +12.84% | 29.86 | 5.18 |
| 11/10 | 1,675 | 1,695 | 1,655 | 1,695 | +2.73% | 19,800 | 164億5709万 | +11.81% | 29.47 | 5.12 |
| 11/07 | 1,623 | 1,665 | 1,623 | 1,650 | +2.33% | 18,800 | 160億2018万 | +9.34% | 28.69 | 4.98 |
| 11/06 | 1,650 | 1,650 | 1,610 | 1,613 | -2.27% | 11,200 | 156億5608万 | +7.07% | 28.04 | 4.87 |
| 11/05 | 1,648 | 1,650 | 1,588 | 1,650 | 0% | 12,000 | 160億2018万 | +9.71% | 28.69 | 4.98 |
| 11/04 | 1,625 | 1,650 | 1,578 | 1,650 | +3.29% | 26,800 | 160億2018万 | +9.78% | 28.69 | 4.98 |
| 10/31 | 1,491 | 1,600 | 1,491 | 1,598 | +7.18% | 25,400 | 155億1044万 | +6.43% | 27.78 | 4.82 |
