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 | 10/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 1,345 | 1,363 | 1,335 | 1,345 | +1.7% | 107,600 | 593億2583万 | -2.75% | 11.32 | 1.25 |
| 03/30 | 1,363 | 1,365 | 1,303 | 1,323 | -1.86% | 145,200 | 583億3339万 | -4.17% | 11.13 | 1.23 |
| 03/27 | 1,330 | 1,380 | 1,330 | 1,348 | -2.53% | 120,400 | 594億3610万 | -2.28% | 11.34 | 1.26 |
| 03/26 | 1,388 | 1,388 | 1,350 | 1,383 | -0.9% | 129,200 | 609億7990万 | +0.47% | 11.63 | 1.29 |
| 03/25 | 1,410 | 1,410 | 1,375 | 1,395 | -1.06% | 93,200 | 615億3125万 | +1.68% | 11.74 | 1.3 |
| 03/24 | 1,418 | 1,418 | 1,403 | 1,410 | -0.7% | 79,200 | 621億9288万 | +2.99% | 11.87 | 1.31 |
| 03/23 | 1,428 | 1,428 | 1,415 | 1,420 | -0.7% | 66,000 | 626億3396万 | +4.11% | 11.95 | 1.32 |
| 03/20 | 1,403 | 1,433 | 1,393 | 1,430 | +0.7% | 163,600 | 630億7505万 | +5.07% | 12.03 | 1.33 |
| 03/19 | 1,438 | 1,445 | 1,408 | 1,420 | -2.91% | 167,600 | 626億3396万 | +4.57% | 11.95 | 1.32 |
| 03/18 | 1,428 | 1,475 | 1,413 | 1,463 | +1.56% | 229,200 | 645億857万 | +8.17% | 12.31 | 1.36 |
| 03/17 | 1,458 | 1,463 | 1,438 | 1,440 | -1.54% | 194,000 | 635億1613万 | +7.14% | 12.12 | 1.34 |
| 03/16 | 1,485 | 1,513 | 1,453 | 1,463 | -3.78% | 242,000 | 645億857万 | +9.39% | 12.31 | 1.36 |
| 03/13 | 1,483 | 1,543 | 1,480 | 1,520 | +2.7% | 305,200 | 670億4481万 | +14.37% | 12.79 | 1.42 |
| 03/12 | 1,463 | 1,498 | 1,455 | 1,480 | +3.5% | 248,000 | 652億8047万 | +12.21% | 12.46 | 1.38 |
| 03/11 | 1,375 | 1,435 | 1,370 | 1,430 | +4% | 194,800 | 630億7505万 | +9.08% | 12.03 | 1.33 |
| 03/10 | 1,323 | 1,395 | 1,323 | 1,375 | +3.77% | 170,000 | 606億4908万 | +5.36% | 11.57 | 1.28 |
| 03/09 | 1,328 | 1,348 | 1,320 | 1,325 | -0.75% | 90,400 | 584億4366万 | +1.84% | 11.15 | 1.23 |
| 03/06 | 1,328 | 1,345 | 1,328 | 1,335 | -0.56% | 56,800 | 588億8475万 | +2.77% | 11.23 | 1.24 |
| 03/05 | 1,343 | 1,355 | 1,330 | 1,343 | -1.83% | 147,600 | 592億1556万 | +3.51% | 11.3 | 1.25 |
| 03/04 | 1,383 | 1,393 | 1,360 | 1,368 | -1.26% | 127,200 | 603億1827万 | +5.6% | 11.51 | 1.27 |
| 03/03 | 1,338 | 1,403 | 1,333 | 1,385 | +5.12% | 312,400 | 610億9017万 | +7.2% | 11.66 | 1.29 |
| 03/02 | 1,290 | 1,328 | 1,290 | 1,318 | +2.13% | 117,200 | 581億1285万 | +2.29% | 11.09 | 1.23 |
| 02/27 | 1,300 | 1,310 | 1,280 | 1,290 | -0.77% | 76,000 | 568億9987万 | +0.23% | 10.86 | 1.2 |
| 02/26 | 1,258 | 1,315 | 1,258 | 1,300 | +2.56% | 137,200 | 573億4095万 | +1.01% | 10.94 | 1.21 |
| 02/25 | 1,268 | 1,293 | 1,265 | 1,268 | -0.98% | 137,200 | 559億743万 | -1.59% | 10.67 | 1.18 |
| 02/24 | 1,280 | 1,288 | 1,273 | 1,280 | +0.2% | 68,000 | 564億5878万 | -0.78% | 10.77 | 1.19 |
| 02/23 | 1,293 | 1,305 | 1,273 | 1,278 | -0.78% | 133,600 | 563億4851万 | -1.05% | 10.75 | 1.19 |
| 02/20 | 1,293 | 1,298 | 1,278 | 1,288 | -0.19% | 90,400 | 567億8960万 | -0.27% | 10.84 | 1.2 |
| 02/19 | 1,293 | 1,310 | 1,280 | 1,290 | -1.34% | 134,400 | 568億9987万 | -0.23% | 10.86 | 1.2 |
| 02/18 | 1,300 | 1,340 | 1,300 | 1,308 | +0.77% | 113,600 | 576億7176万 | +1.04% | 11 | 1.22 |
| 02/17 | 1,315 | 1,325 | 1,290 | 1,298 | -2.63% | 148,000 | 572億3068万 | +0.35% | 10.92 | 1.21 |
| 02/16 | 1,345 | 1,363 | 1,330 | 1,333 | -2.2% | 106,000 | 587億7448万 | +3.21% | 11.21 | 1.24 |
| 02/13 | 1,295 | 1,370 | 1,288 | 1,363 | +7.5% | 334,800 | 600億9773万 | +5.7% | 11.47 | 1.27 |
| 02/12 | 1,280 | 1,280 | 1,258 | 1,268 | +0.2% | 151,600 | 559億743万 | -1.29% | 10.67 | 1.18 |
| 02/10 | 1,258 | 1,275 | 1,250 | 1,265 | +1.4% | 80,800 | 557億9716万 | -1.4% | 10.65 | 1.18 |
| 02/09 | 1,288 | 1,300 | 1,234 | 1,248 | -1.77% | 264,800 | 550億2526万 | -2.92% | 10.5 | 1.16 |
| 02/06 | 1,278 | 1,288 | 1,265 | 1,270 | -0.2% | 91,200 | 560億1770万 | -1.32% | 10.69 | 1.18 |
| 02/05 | 1,273 | 1,283 | 1,268 | 1,273 | -0.59% | 56,000 | 561億2797万 | -1.28% | 10.71 | 1.19 |
| 02/04 | 1,275 | 1,313 | 1,275 | 1,280 | 0% | 142,800 | 564億5878万 | -0.85% | 10.77 | 1.19 |
| 02/03 | 1,298 | 1,298 | 1,275 | 1,280 | -0.19% | 85,600 | 564億5878万 | -0.85% | 10.77 | 1.19 |
| 02/02 | 1,278 | 1,288 | 1,268 | 1,283 | +0.59% | 49,600 | 565億6905万 | -0.81% | 10.79 | 1.2 |
| 01/30 | 1,293 | 1,298 | 1,273 | 1,275 | -0.2% | 119,200 | 562億3824万 | -1.39% | 10.73 | 1.19 |
| 01/29 | 1,298 | 1,298 | 1,273 | 1,278 | -1.54% | 118,400 | 563億4851万 | -1.35% | 10.75 | 1.19 |
| 01/28 | 1,273 | 1,303 | 1,273 | 1,298 | +0.78% | 110,400 | 572億3068万 | +0.04% | 10.92 | 1.21 |
| 01/27 | 1,303 | 1,305 | 1,285 | 1,288 | -0.19% | 98,400 | 567億8960万 | -0.58% | 10.84 | 1.2 |
| 01/26 | 1,270 | 1,290 | 1,270 | 1,290 | +0.58% | 52,400 | 568億9987万 | -0.23% | 10.86 | 1.2 |
| 01/23 | 1,300 | 1,318 | 1,278 | 1,283 | -1.35% | 87,600 | 565億6905万 | -0.74% | 10.79 | 1.2 |
| 01/22 | 1,325 | 1,325 | 1,290 | 1,300 | -1.14% | 82,400 | 573億4095万 | +0.62% | 10.94 | 1.21 |
| 01/21 | 1,330 | 1,340 | 1,308 | 1,315 | -1.13% | 110,400 | 580億258万 | +2.02% | 11.07 | 1.23 |
| 01/20 | 1,298 | 1,338 | 1,295 | 1,330 | +2.9% | 107,200 | 586億6420万 | +3.18% | 11.19 | 1.24 |
| 01/19 | 1,303 | 1,303 | 1,280 | 1,293 | +0.98% | 109,600 | 570億1014万 | +0.27% | 10.88 | 1.2 |
| 01/16 | 1,310 | 1,323 | 1,258 | 1,280 | -5.19% | 224,800 | 564億5878万 | -0.93% | 10.77 | 1.19 |
| 01/15 | 1,293 | 1,358 | 1,293 | 1,350 | +3.85% | 198,800 | 595億4637万 | +4.65% | 11.36 | 1.26 |
| 01/14 | 1,273 | 1,310 | 1,268 | 1,300 | +1.36% | 172,000 | 573億4095万 | +1.17% | 10.94 | 1.21 |
| 01/13 | 1,260 | 1,288 | 1,255 | 1,283 | +1.38% | 127,600 | 565億6905万 | +0.04% | 10.79 | 1.2 |
| 01/09 | 1,270 | 1,278 | 1,260 | 1,265 | 0% | 75,200 | 557億9716万 | -1.17% | 10.65 | 1.18 |
| 01/08 | 1,263 | 1,268 | 1,241 | 1,265 | +1.61% | 77,200 | 557億9716万 | -1.02% | 10.65 | 1.18 |
| 01/07 | 1,234 | 1,258 | 1,225 | 1,245 | -0.3% | 77,200 | 549億1499万 | -2.51% | 10.48 | 1.16 |
| 01/06 | 1,288 | 1,288 | 1,245 | 1,249 | -3.94% | 124,400 | 550億8039万 | -2.21% | 10.51 | 1.16 |
| 01/05 | 1,303 | 1,310 | 1,293 | 1,300 | -0.76% | 48,800 | 573億4095万 | +1.88% | 10.94 | 1.21 |
| 2014 |
| 12/30 | 1,300 | 1,328 | 1,295 | 1,310 | -0.57% | 88,400 | 577億8204万 | +2.83% | 11.02 | 1.22 |
| 12/29 | 1,333 | 1,335 | 1,300 | 1,318 | -0.19% | 88,800 | 581億1285万 | +3.74% | 11.09 | 1.23 |
| 12/26 | 1,275 | 1,335 | 1,275 | 1,320 | +2.33% | 119,600 | 582億2312万 | +4.51% | 11.11 | 1.23 |
| 12/25 | 1,310 | 1,310 | 1,285 | 1,290 | -1.9% | 65,200 | 568億9987万 | +2.71% | 10.86 | 1.2 |
| 12/24 | 1,305 | 1,335 | 1,305 | 1,315 | +1.35% | 107,200 | 580億258万 | +5.2% | 11.07 | 1.23 |
| 12/22 | 1,308 | 1,310 | 1,280 | 1,298 | -0.76% | 104,800 | 572億3068万 | +4.38% | 10.92 | 1.21 |
| 12/19 | 1,338 | 1,338 | 1,300 | 1,308 | -1.88% | 187,600 | 576億7176万 | +5.87% | 11 | 1.22 |
| 12/18 | 1,298 | 1,345 | 1,288 | 1,333 | +6.92% | 204,800 | 587億7448万 | +8.51% | 11.21 | 1.24 |
| 12/17 | 1,238 | 1,270 | 1,233 | 1,246 | 0% | 168,000 | 549億7012万 | +2.24% | 10.49 | 1.16 |
| 12/16 | 1,263 | 1,270 | 1,231 | 1,246 | -0.89% | 212,400 | 549億7012万 | +2.66% | 10.49 | 1.16 |
| 12/15 | 1,273 | 1,275 | 1,255 | 1,258 | -1.37% | 106,800 | 554億6634万 | +4.1% | 10.58 | 1.17 |
| 12/12 | 1,235 | 1,285 | 1,235 | 1,275 | +2.2% | 184,800 | 562億3824万 | +6.07% | 10.73 | 1.19 |
| 12/11 | 1,278 | 1,295 | 1,248 | 1,248 | -4.77% | 245,200 | 550億2526万 | +4.39% | 10.5 | 1.16 |
| 12/10 | 1,295 | 1,310 | 1,270 | 1,310 | -1.5% | 195,200 | 577億8204万 | +10.18% | 11.02 | 1.22 |
| 12/09 | 1,325 | 1,370 | 1,325 | 1,330 | -1.48% | 262,400 | 586億6420万 | +12.52% | 11.19 | 1.24 |
| 12/08 | 1,270 | 1,350 | 1,249 | 1,350 | +7.78% | 407,600 | 595億4637万 | +15.19% | 11.36 | 1.26 |
| 12/05 | 1,225 | 1,270 | 1,215 | 1,253 | +2.35% | 340,400 | 552億4580万 | +8.16% | 10.54 | 1.17 |
| 12/04 | 1,210 | 1,224 | 1,208 | 1,224 | +0.72% | 150,000 | 539億7768万 | +6.51% | 10.3 | 1.14 |
| 12/03 | 1,218 | 1,228 | 1,213 | 1,215 | -1.02% | 81,600 | 535億9174万 | +6.58% | 10.23 | 1.13 |
| 12/02 | 1,223 | 1,236 | 1,210 | 1,228 | -0.1% | 88,800 | 541億4309万 | +8.44% | 10.33 | 1.14 |
| 12/01 | 1,221 | 1,235 | 1,214 | 1,229 | -0.81% | 84,400 | 541億9823万 | +9.51% | 10.34 | 1.15 |
| 11/28 | 1,245 | 1,245 | 1,225 | 1,239 | +0.92% | 76,400 | 546億3931万 | +11.4% | 10.43 | 1.15 |
| 11/27 | 1,229 | 1,246 | 1,223 | 1,228 | -1.41% | 198,400 | 541億4309万 | +11.39% | 10.33 | 1.14 |
| 11/26 | 1,236 | 1,250 | 1,221 | 1,245 | +0.2% | 135,600 | 549億1499万 | +14.01% | 10.48 | 1.16 |
| 11/25 | 1,200 | 1,246 | 1,195 | 1,243 | +2.16% | 277,200 | 548億472万 | +14.83% | 10.46 | 1.16 |
| 11/21 | 1,158 | 1,216 | 1,156 | 1,216 | +6.57% | 483,200 | 536億4687万 | +13.46% | 10.24 | 1.13 |
| 11/20 | 1,125 | 1,146 | 1,115 | 1,141 | +1.56% | 160,000 | 503億3874万 | +7.46% | 9.6 | 1.06 |
| 11/19 | 1,143 | 1,148 | 1,118 | 1,124 | -2.18% | 168,000 | 495億6684万 | +6.42% | 9.46 | 1.05 |
| 11/18 | 1,128 | 1,150 | 1,125 | 1,149 | +0.88% | 186,400 | 506億6955万 | +9.51% | 9.67 | 1.07 |
| 11/17 | 1,119 | 1,156 | 1,115 | 1,139 | +2.47% | 413,200 | 502億2847万 | +9.29% | 9.58 | 1.06 |
| 11/14 | 1,121 | 1,121 | 1,101 | 1,111 | -0.67% | 99,200 | 490億1549万 | +7.26% | 9.35 | 1.04 |
| 11/13 | 1,109 | 1,121 | 1,100 | 1,119 | +0.9% | 116,400 | 493億4630万 | +8.3% | 9.42 | 1.04 |
| 11/12 | 1,125 | 1,125 | 1,100 | 1,109 | -0.56% | 152,000 | 489億521万 | +7.65% | 9.33 | 1.03 |
| 11/11 | 1,115 | 1,121 | 1,099 | 1,115 | +0.34% | 80,400 | 491億8089万 | +8.36% | 9.38 | 1.04 |
| 11/10 | 1,100 | 1,119 | 1,093 | 1,111 | +0.91% | 115,200 | 490億1549万 | +8.2% | 9.35 | 1.04 |
| 11/07 | 1,090 | 1,106 | 1,079 | 1,101 | +0.11% | 88,800 | 485億7440万 | +7.44% | 9.27 | 1.03 |
| 11/06 | 1,113 | 1,124 | 1,096 | 1,100 | -0.45% | 96,800 | 485億1927万 | +7.32% | 9.26 | 1.03 |
| 11/05 | 1,115 | 1,125 | 1,090 | 1,105 | -1.12% | 133,600 | 487億3981万 | +7.7% | 9.3 | 1.03 |
| 11/04 | 1,150 | 1,150 | 1,096 | 1,118 | +3.23% | 228,400 | 492億9116万 | +8.81% | 9.4 | 1.04 |
| 10/31 | 1,030 | 1,089 | 1,013 | 1,083 | +7.98% | 242,800 | 477億4737万 | +5.4% | 9.11 | 1.01 |
