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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 655 | 667 | 655 | 667 | +1.99% | 7,000 | 39億6994万 | +4.3% | 8.75 | 1.36 |
| 03/30 | 670 | 673 | 654 | 654 | +0.93% | 5,000 | 38億9250万 | +2.59% | 8.58 | 1.34 |
| 03/27 | 650 | 650 | 640 | 648 | -1.37% | 4,600 | 38億5676万 | +1.81% | 8.5 | 1.32 |
| 03/26 | 651 | 657 | 651 | 657 | +0.54% | 10,400 | 39億1037万 | +3.39% | 8.62 | 1.34 |
| 03/25 | 663 | 665 | 653 | 653 | -1.14% | 10,600 | 38億8952万 | +3.16% | 8.57 | 1.33 |
| 03/24 | 673 | 673 | 661 | 661 | -0.68% | 8,600 | 39億3420万 | +4.51% | 8.67 | 1.35 |
| 03/23 | 660 | 665 | 660 | 665 | -0.08% | 6,600 | 39億6100万 | +5.39% | 8.73 | 1.36 |
| 03/20 | 651 | 666 | 650 | 666 | +0.3% | 8,400 | 39億6398万 | +5.97% | 8.74 | 1.36 |
| 03/19 | 660 | 665 | 640 | 664 | -0.23% | 18,800 | 39億5207万 | +6.5% | 8.71 | 1.36 |
| 03/18 | 667 | 670 | 658 | 665 | +0.23% | 8,600 | 39億6100万 | +7.78% | 8.73 | 1.36 |
| 03/17 | 638 | 665 | 637 | 664 | +3.59% | 22,000 | 39億5207万 | +8.42% | 8.71 | 1.36 |
| 03/16 | 635 | 664 | 635 | 641 | -0.54% | 49,200 | 38億1507万 | +5.52% | 8.41 | 1.31 |
| 03/13 | 628 | 647 | 606 | 644 | +3.95% | 44,200 | 38億3592万 | +6.98% | 8.45 | 1.32 |
| 03/12 | 622 | 623 | 605 | 620 | -0.32% | 5,600 | 36億8998万 | +3.6% | 8.13 | 1.27 |
| 03/11 | 613 | 622 | 612 | 622 | +1.47% | 5,400 | 37億190万 | +4.45% | 8.16 | 1.27 |
| 03/10 | 621 | 621 | 607 | 613 | -0.16% | 4,400 | 36億4829万 | +3.64% | 8.04 | 1.25 |
| 03/09 | 614 | 615 | 603 | 614 | -0.08% | 8,200 | 36億5425万 | +4.16% | 8.05 | 1.25 |
| 03/06 | 615 | 615 | 608 | 614 | -0.16% | 3,800 | 36億5722万 | +4.6% | 8.06 | 1.25 |
| 03/05 | 611 | 623 | 611 | 615 | -1.2% | 2,200 | 36億6318万 | +5.31% | 8.07 | 1.26 |
| 03/04 | 617 | 623 | 604 | 623 | +0.81% | 12,600 | 37億785万 | +6.96% | 8.17 | 1.27 |
| 03/03 | 614 | 623 | 610 | 618 | -0.96% | 11,200 | 36億7807万 | +6.65% | 8.11 | 1.26 |
| 03/02 | 623 | 625 | 618 | 624 | -0.24% | 11,600 | 37億1381万 | +8.06% | 8.18 | 1.27 |
| 02/27 | 614 | 626 | 614 | 625 | 0% | 9,200 | 37億2275万 | +8.89% | 8.2 | 1.28 |
| 02/26 | 622 | 625 | 601 | 625 | +0.64% | 16,000 | 37億2275万 | +9.46% | 8.2 | 1.28 |
| 02/25 | 625 | 625 | 620 | 621 | +0.4% | 9,200 | 36億9892万 | +9.52% | 8.15 | 1.27 |
| 02/24 | 629 | 630 | 618 | 619 | -1.43% | 12,000 | 36億8403万 | +9.86% | 8.12 | 1.26 |
| 02/23 | 612 | 629 | 610 | 628 | +2.03% | 26,200 | 37億3764万 | +12.25% | 8.24 | 1.28 |
| 02/20 | 610 | 615 | 590 | 615 | 0% | 27,800 | 36億6318万 | +11.01% | 8.07 | 1.26 |
| 02/19 | 622 | 623 | 608 | 615 | -2.07% | 25,200 | 36億6318万 | +11.82% | 8.07 | 1.26 |
| 02/18 | 638 | 639 | 618 | 628 | -0.16% | 26,600 | 37億4061万 | +15.02% | 8.24 | 1.28 |
| 02/17 | 606 | 629 | 600 | 629 | +4.92% | 66,600 | 37億4657万 | +16.05% | 8.26 | 1.29 |
| 02/16 | 585 | 639 | 552 | 600 | +14.19% | 111,000 | 35億7086万 | +11.64% | 7.87 | 1.23 |
| 02/13 | 520 | 538 | 520 | 525 | +0.48% | 14,200 | 31億2711万 | -1.69% | 6.89 | 1.07 |
| 02/12 | 530 | 535 | 518 | 523 | -1.51% | 5,000 | 31億1221万 | -2.15% | 6.86 | 1.07 |
| 02/10 | 540 | 540 | 530 | 531 | -1.76% | 1,400 | 31億5987万 | -0.66% | 6.96 | 1.08 |
| 02/09 | 536 | 540 | 532 | 540 | +0.84% | 4,600 | 32億1645万 | +1.12% | 7.09 | 1.1 |
| 02/06 | 550 | 550 | 534 | 536 | +0.09% | 2,800 | 31億8965万 | +0.47% | 7.03 | 1.09 |
| 02/05 | 528 | 536 | 496 | 535 | +0.75% | 12,000 | 31億8667万 | +0.56% | 7.02 | 1.09 |
| 02/04 | 533 | 540 | 531 | 531 | -1.67% | 5,600 | 31億6284万 | 0% | 6.97 | 1.09 |
| 02/03 | 551 | 551 | 540 | 540 | -1.82% | 2,600 | 32億1645万 | +1.69% | 7.09 | 1.1 |
| 02/02 | 550 | 560 | 533 | 550 | -1.79% | 8,800 | 32億7602万 | +3.77% | 7.22 | 1.12 |
| 01/30 | 545 | 575 | 543 | 560 | 0% | 14,800 | 33億3558万 | +5.86% | 7.35 | 1.14 |
| 01/29 | 550 | 560 | 549 | 560 | +0.81% | 8,200 | 33億3558万 | +6.06% | 7.35 | 1.14 |
| 01/28 | 550 | 560 | 543 | 556 | +0.73% | 3,600 | 33億878万 | +5.61% | 7.29 | 1.14 |
| 01/27 | 565 | 566 | 552 | 552 | -1.52% | 7,400 | 32億8495万 | +5.25% | 7.24 | 1.13 |
| 01/26 | 559 | 563 | 543 | 560 | -0.36% | 10,800 | 33億3558万 | +7.28% | 7.35 | 1.14 |
| 01/23 | 540 | 564 | 523 | 562 | +4.07% | 28,800 | 33億4749万 | +8.29% | 7.38 | 1.15 |
| 01/22 | 524 | 540 | 515 | 540 | +3.05% | 14,000 | 32億1645万 | +4.85% | 7.09 | 1.1 |
| 01/21 | 511 | 524 | 510 | 524 | +1.75% | 6,800 | 31億2115万 | +2.34% | 6.88 | 1.07 |
| 01/20 | 505 | 515 | 505 | 515 | -0.87% | 9,200 | 30億6754万 | +1.18% | 6.76 | 1.05 |
| 01/19 | 501 | 520 | 499 | 520 | +1.07% | 4,400 | 30億9434万 | +2.67% | 6.82 | 1.06 |
| 01/16 | 500 | 514 | 498 | 514 | -0.19% | 14,800 | 30億6158万 | +1.98% | 6.75 | 1.05 |
| 01/15 | 519 | 519 | 511 | 515 | +0.19% | 1,600 | 30億6754万 | +2.59% | 6.76 | 1.05 |
| 01/14 | 519 | 519 | 510 | 514 | +0.78% | 1,200 | 30億6158万 | +3.01% | 6.75 | 1.05 |
| 01/13 | 510 | 520 | 510 | 510 | -2.86% | 11,200 | 30億3776万 | +2.62% | 6.69 | 1.04 |
| 01/09 | 520 | 525 | 511 | 525 | +1.35% | 13,400 | 31億2711万 | +6.28% | 6.89 | 1.07 |
| 01/08 | 532 | 532 | 518 | 518 | -1.61% | 7,600 | 30億8541万 | +5.28% | 6.8 | 1.06 |
| 01/07 | 508 | 534 | 508 | 527 | +2.23% | 13,400 | 31億3604万 | +7.67% | 6.91 | 1.08 |
| 01/06 | 511 | 520 | 510 | 515 | -1.34% | 25,600 | 30億6754万 | +5.97% | 6.76 | 1.05 |
| 01/05 | 518 | 524 | 515 | 522 | +0.38% | 7,200 | 31億924万 | +8.3% | 6.85 | 1.07 |
| 2014 |
| 12/30 | 515 | 520 | 513 | 520 | +1.17% | 5,600 | 30億9732万 | +8.56% | 6.83 | 1.06 |
| 12/29 | 520 | 530 | 505 | 514 | -1.44% | 11,800 | 30億6158万 | +7.98% | 6.75 | 1.05 |
| 12/26 | 511 | 523 | 511 | 522 | +1.96% | 14,000 | 31億626万 | +10.49% | 6.85 | 1.07 |
| 12/25 | 536 | 536 | 505 | 512 | -2.85% | 29,800 | 30億4669万 | +9.29% | 6.71 | 1.05 |
| 12/24 | 546 | 546 | 527 | 527 | +1.94% | 18,200 | 31億3604万 | +13.23% | 6.91 | 1.08 |
| 12/22 | 537 | 550 | 510 | 517 | -3.28% | 35,200 | 30億7648万 | +12.28% | 6.78 | 1.06 |
| 12/19 | 535 | 545 | 525 | 534 | +3.19% | 24,800 | 31億8071万 | +17.11% | 7.01 | 1.09 |
| 12/18 | 515 | 525 | 505 | 518 | +2.37% | 35,200 | 30億8243万 | +14.75% | 6.79 | 1.06 |
| 12/17 | 485 | 506 | 485 | 506 | +1.3% | 18,200 | 30億1096万 | +12.83% | 6.64 | 1.03 |
| 12/16 | 490 | 500 | 479 | 499 | +3.42% | 63,200 | 29億7224万 | +12.13% | 6.55 | 1.02 |
| 12/15 | 467 | 500 | 467 | 483 | +3.32% | 46,200 | 28億7396万 | +9.16% | 6.33 | 0.99 |
| 12/12 | 459 | 467 | 459 | 467 | +2.64% | 12,400 | 27億8163万 | +6.14% | 6.13 | 0.95 |
| 12/11 | 440 | 455 | 440 | 455 | +0.55% | 11,400 | 27億1016万 | +3.88% | 5.97 | 0.93 |
| 12/10 | 453 | 456 | 448 | 453 | -1.2% | 18,200 | 26億9527万 | +3.31% | 5.94 | 0.92 |
| 12/09 | 462 | 475 | 458 | 458 | -0.76% | 16,600 | 27億2803万 | +4.81% | 6.01 | 0.94 |
| 12/08 | 453 | 462 | 453 | 462 | +1.99% | 22,000 | 27億4887万 | +5.61% | 6.06 | 0.94 |
| 12/05 | 449 | 453 | 447 | 453 | +0.22% | 8,800 | 26億9527万 | +4.02% | 5.94 | 0.92 |
| 12/04 | 453 | 455 | 450 | 452 | -1.31% | 4,800 | 26億8931万 | +3.79% | 5.93 | 0.92 |
| 12/03 | 451 | 458 | 451 | 458 | +1.67% | 9,600 | 27億2505万 | +5.41% | 6.01 | 0.94 |
| 12/02 | 458 | 458 | 448 | 450 | -0.66% | 13,400 | 26億8038万 | +3.93% | 5.91 | 0.92 |
| 12/01 | 458 | 458 | 450 | 453 | -0.66% | 17,000 | 26億9824万 | +5.1% | 5.95 | 0.93 |
| 11/28 | 441 | 458 | 439 | 456 | +3.4% | 30,400 | 27億1611万 | +6.05% | 5.99 | 0.93 |
| 11/27 | 441 | 443 | 441 | 441 | +1.38% | 7,800 | 26億2677万 | +3.04% | 5.79 | 0.9 |
| 11/26 | 440 | 440 | 429 | 435 | -1.14% | 7,800 | 25億9103万 | +2.11% | 5.71 | 0.89 |
| 11/25 | 430 | 440 | 430 | 440 | +2.21% | 19,600 | 26億2081万 | +3.53% | 5.78 | 0.9 |
| 11/21 | 430 | 431 | 424 | 431 | -0.35% | 15,800 | 25億6423万 | +1.77% | 5.65 | 0.88 |
| 11/20 | 423 | 432 | 423 | 432 | +2.25% | 16,800 | 25億7316万 | +2.37% | 5.67 | 0.88 |
| 11/19 | 419 | 425 | 419 | 423 | +1.44% | 2,200 | 25億1657万 | +0.6% | 5.55 | 0.86 |
| 11/18 | 427 | 427 | 415 | 417 | +0.73% | 13,400 | 24億8084万 | -0.6% | 5.47 | 0.85 |
| 11/17 | 423 | 423 | 413 | 414 | -0.48% | 19,000 | 24億6297万 | -1.08% | 5.43 | 0.85 |
| 11/14 | 418 | 425 | 412 | 416 | -1.07% | 20,600 | 24億7488万 | -0.6% | 5.45 | 0.85 |
| 11/13 | 425 | 425 | 419 | 420 | -1.18% | 11,800 | 25億168万 | +0.72% | 5.51 | 0.86 |
| 11/12 | 433 | 435 | 421 | 425 | -1.05% | 23,600 | 25億3147万 | +1.92% | 5.58 | 0.87 |
| 11/11 | 433 | 435 | 428 | 430 | -0.69% | 13,200 | 25億5827万 | +3% | 5.64 | 0.88 |
| 11/10 | 437 | 437 | 428 | 433 | +1.53% | 16,600 | 25億7614万 | +3.97% | 5.68 | 0.88 |
| 11/07 | 431 | 436 | 421 | 426 | -2.07% | 24,200 | 25億3742万 | +2.65% | 5.59 | 0.87 |
| 11/06 | 445 | 445 | 435 | 435 | -1.14% | 9,400 | 25億9103万 | +4.82% | 5.71 | 0.89 |
| 11/05 | 438 | 440 | 438 | 440 | 0% | 16,800 | 26億2081万 | +6.02% | 5.78 | 0.9 |
| 11/04 | 445 | 447 | 430 | 440 | +0.57% | 51,600 | 26億2081万 | +6.02% | 5.78 | 0.9 |
| 10/31 | 436 | 438 | 429 | 438 | +2.46% | 32,400 | 26億592万 | +5.42% | 5.74 | 0.89 |
