株価チャート
2014/10/29～2015/03/31
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 |
| 03/31 | 474 | 482 | 467 | 473 | +0.64% | 82,000 | 67億5444万 | -2.27% | 19.36 | 1.03 |
| 03/30 | 457 | 470 | 450 | 470 | +3.07% | 49,000 | 67億1160万 | -3.49% | 19.24 | 1.03 |
| 03/27 | 456 | 463 | 456 | 456 | -2.15% | 35,000 | 65億1168万 | -6.94% | 18.67 | 1 |
| 03/26 | 470 | 470 | 460 | 466 | -1.06% | 90,000 | 66億5448万 | -5.86% | 19.08 | 1.02 |
| 03/25 | 474 | 478 | 471 | 471 | -0.63% | 113,000 | 67億2588万 | -5.8% | 19.28 | 1.03 |
| 03/24 | 480 | 480 | 471 | 474 | +0.64% | 110,000 | 67億6872万 | -6.32% | 19.4 | 1.03 |
| 03/23 | 474 | 483 | 471 | 471 | +0.21% | 132,000 | 67億2588万 | -8.19% | 19.28 | 1.03 |
| 03/20 | 461 | 483 | 460 | 470 | +1.95% | 83,000 | 67億1160万 | -9.62% | 19.24 | 1.03 |
| 03/19 | 469 | 469 | 460 | 461 | -1.91% | 58,000 | 65億8308万 | -12.52% | 18.87 | 1.01 |
| 03/18 | 474 | 478 | 465 | 470 | -0.63% | 57,000 | 67億1160万 | -11.99% | 19.24 | 1.03 |
| 03/17 | 465 | 484 | 465 | 473 | +1.72% | 112,000 | 67億5444万 | -12.73% | 19.36 | 1.03 |
| 03/16 | 471 | 475 | 463 | 465 | -1.06% | 67,000 | 66億4020万 | -15.45% | 19.04 | 1.02 |
| 03/13 | 477 | 483 | 464 | 470 | -1.26% | 97,000 | 67億1160万 | -15.62% | 19.24 | 1.03 |
| 03/12 | 480 | 484 | 475 | 476 | 0% | 33,000 | 67億9728万 | -16.34% | 19.49 | 1.04 |
| 03/11 | 477 | 486 | 475 | 476 | -0.21% | 31,000 | 67億9728万 | -18.21% | 19.49 | 1.04 |
| 03/10 | 479 | 484 | 476 | 477 | -1.24% | 88,000 | 68億1156万 | -19.83% | 19.53 | 1.04 |
| 03/09 | 495 | 495 | 478 | 483 | -2.62% | 85,000 | 68億9724万 | -20.56% | 19.77 | 1.05 |
| 03/06 | 510 | 511 | 496 | 496 | -2.75% | 121,000 | 70億8288万 | -20.39% | 20.3 | 1.08 |
| 03/05 | 518 | 518 | 510 | 510 | -2.3% | 68,000 | 72億8280万 | -20.19% | 20.88 | 1.11 |
| 03/04 | 509 | 522 | 509 | 522 | +2.76% | 84,000 | 74億5416万 | -20.67% | 21.37 | 1.14 |
| 03/03 | 515 | 515 | 508 | 508 | +0.59% | 47,000 | 72億5424万 | -24.29% | 20.8 | 1.11 |
| 03/02 | 511 | 514 | 504 | 505 | -1.37% | 108,000 | 72億1140万 | -25.84% | 20.67 | 1.1 |
| 02/27 | 522 | 523 | 512 | 512 | -1.92% | 50,000 | 73億1136万 | -26.12% | 20.96 | 1.12 |
| 02/26 | 525 | 525 | 520 | 522 | -0.38% | 29,000 | 74億5416万 | -26.17% | 21.37 | 1.14 |
| 02/25 | 530 | 531 | 518 | 524 | -2.06% | 58,000 | 74億8272万 | -27.42% | 21.45 | 1.14 |
| 02/24 | 560 | 560 | 532 | 535 | -5.31% | 95,000 | 76億3980万 | -27.41% | 21.9 | 1.17 |
| 02/23 | 569 | 580 | 565 | 565 | 0% | 49,000 | 80億6820万 | -25.07% | 23.13 | 1.23 |
| 02/20 | 580 | 588 | 549 | 565 | -4.24% | 100,000 | 80億6820万 | -26.72% | 23.13 | 1.23 |
| 02/19 | 610 | 619 | 590 | 590 | -7.81% | 57,000 | 84億2520万 | -25.22% | 24.15 | 1.29 |
| 02/18 | 640 | 640 | 625 | 640 | -0.16% | 15,000 | 91億3920万 | -20.69% | 26.2 | 1.4 |
| 02/17 | 641 | 642 | 630 | 641 | 0% | 26,000 | 91億5348万 | -22.02% | 26.24 | 1.4 |
| 02/16 | 660 | 660 | 641 | 641 | +0.16% | 26,000 | 91億5348万 | -23.96% | 26.24 | 1.4 |
| 02/13 | 640 | 650 | 640 | 640 | -1.54% | 6,000 | 91億3920万 | -25.93% | 26.2 | 1.4 |
| 02/12 | 665 | 665 | 650 | 650 | -2.26% | 12,000 | 92億8200万 | -26.47% | 26.61 | 1.42 |
| 02/10 | 670 | 680 | 655 | 665 | -0.75% | 10,000 | 94億9620万 | -26.52% | 27.22 | 1.45 |
| 02/09 | 680 | 685 | 660 | 670 | +2.76% | 18,000 | 95億6760万 | -27.88% | 27.43 | 1.46 |
| 02/06 | 738 | 738 | 650 | 652 | -15.1% | 45,000 | 93億1056万 | -31.73% | 26.69 | 1.42 |
| 02/05 | 769 | 769 | 753 | 768 | -4% | 4,000 | 109億6704万 | -21.07% | 31.44 | 1.68 |
| 02/04 | 800 | 800 | 800 | 800 | 0% | 3,000 | 114億2400万 | -19.11% | 32.75 | 1.75 |
| 02/03 | 830 | 830 | 800 | 800 | 0% | 3,000 | 114億2400万 | -20% | 32.75 | 1.75 |
| 02/02 | 800 | 800 | 800 | 800 | -5.99% | 5,000 | 114億2400万 | -21.49% | 32.75 | 1.75 |
| 01/30 | 860 | 866 | 815 | 851 | -4.38% | 12,000 | 121億5228万 | -18.25% | 34.84 | 1.86 |
| 01/29 | 899 | 949 | 879 | 890 | -10.01% | 20,000 | 127億920万 | -15.64% | 36.43 | 1.94 |
| 01/28 | 884 | 990 | 864 | 989 | +15.81% | 7,000 | 141億2292万 | -7.4% | 40.49 | 2.16 |
| 01/27 | 840 | 854 | 835 | 854 | +13.87% | 8,000 | 121億9512万 | -20.63% | 34.96 | 1.86 |
| 01/26 | 800 | 800 | 728 | 750 | -6.25% | 5,000 | 107億1000万 | -31.19% | 30.7 | 1.64 |
| 01/23 | 850 | 850 | 790 | 800 | -7.51% | 9,000 | 114億2400万 | -27.86% | 32.75 | 1.75 |
| 01/22 | 858 | 865 | 851 | 865 | -3.89% | 4,000 | 123億5220万 | -23.52% | 35.41 | 1.89 |
| 01/21 | 899 | 900 | 899 | 900 | +0.22% | 2,000 | 128億5200万 | -20.91% | 36.84 | 1.96 |
| 01/20 | 958 | 958 | 898 | 898 | -6.36% | 12,000 | 128億2344万 | -21.57% | 36.76 | 1.96 |
| 01/19 | 925 | 959 | 925 | 959 | -4.1% | 7,000 | 136億9452万 | -16.75% | 39.26 | 2.09 |
| 01/16 | 1,000 | 1,000 | 1,000 | 1,000 | -1.57% | 1,000 | 142億8000万 | -14.24% | 40.94 | 2.18 |
| 01/15 | 1,048 | 1,048 | 1,005 | 1,016 | -1.36% | 4,000 | 145億848万 | -13.46% | 41.59 | 2.22 |
| 01/14 | 1,040 | 1,040 | 970 | 1,030 | 0% | 15,000 | 147億840万 | -12.64% | 42.17 | 2.25 |
| 01/13 | 1,145 | 1,145 | 1,030 | 1,030 | -11.82% | 9,000 | 147億840万 | -13.15% | 42.17 | 2.25 |
| 01/08 | 1,200 | 1,288 | 1,168 | 1,168 | +0.17% | 4,000 | 166億7904万 | -2.67% | 47.81 | 2.55 |
| 01/07 | 1,120 | 1,166 | 1,120 | 1,166 | +4.11% | 5,000 | 166億5048万 | -2.75% | 47.73 | 2.55 |
| 01/06 | 1,120 | 1,120 | 1,120 | 1,120 | -5.08% | 1,000 | 159億9360万 | -6.74% | 45.85 | 2.45 |
| 01/05 | 1,180 | 1,210 | 1,180 | 1,180 | -7.09% | 3,000 | 168億5040万 | -1.67% | 48.31 | 2.58 |
| 2014 |
| 12/30 | 1,300 | 1,300 | 1,270 | 1,270 | -4.51% | 5,000 | 181億3560万 | +6.45% | 51.99 | 2.77 |
| 12/29 | 1,150 | 1,395 | 1,150 | 1,330 | +20.91% | 37,000 | 189億9240万 | +12.71% | 54.45 | 2.9 |
| 12/26 | 1,100 | 1,190 | 1,100 | 1,100 | -4.35% | 4,000 | 157億800万 | -5.25% | 45.03 | 2.4 |
| 12/25 | 1,110 | 1,150 | 1,084 | 1,150 | +6.48% | 10,000 | 164億2200万 | 0% | 47.08 | 2.51 |
| 12/24 | 1,164 | 1,170 | 1,070 | 1,080 | -15.89% | 30,000 | 154億2240万 | -5.26% | 44.21 | 2.36 |
| 12/22 | 1,284 | 1,284 | 1,284 | 1,284 | -4.89% | 1,000 | 183億3552万 | +13.93% | 52.57 | 2.8 |
| 12/19 | 1,300 | 1,350 | 1,300 | 1,350 | +12.5% | 27,000 | 192億7800万 | +21.62% | 55.27 | 2.95 |
| 12/18 | 1,290 | 1,350 | 1,200 | 1,200 | 0% | 49,000 | 171億3600万 | +10.7% | 49.13 | 2.62 |
| 12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 10,000 | 171億3600万 | +12.36% | 49.13 | 2.62 |
| 12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,000 | 171億3600万 | +14.29% | 49.13 | 2.62 |
| 12/12 | 1,300 | 1,300 | 1,200 | 1,200 | -2.44% | 4,000 | 171億3600万 | +16.62% | 49.13 | 2.62 |
| 12/11 | 1,320 | 1,320 | 1,210 | 1,230 | -8.89% | 79,000 | 175億6440万 | +22.51% | 50.36 | 2.69 |
| 12/10 | 1,080 | 1,350 | 1,080 | 1,350 | +28.57% | 147,000 | 192億7800万 | +38.32% | 55.27 | 2.95 |
| 12/09 | 1,018 | 1,050 | 1,018 | 1,050 | -1.87% | 6,000 | 149億9400万 | +11.58% | 42.99 | 2.29 |
| 12/08 | 1,073 | 1,130 | 1,070 | 1,070 | -0.28% | 8,000 | 152億7960万 | +16.56% | 43.81 | 2.34 |
| 12/05 | 1,310 | 1,310 | 1,070 | 1,073 | -17.46% | 43,000 | 153億2244万 | +20.16% | 43.93 | 2.34 |
| 12/04 | 1,200 | 1,300 | 1,020 | 1,300 | +8.33% | 61,000 | 185億6400万 | +49.94% | 53.22 | 2.84 |
| 12/03 | 1,200 | 1,200 | 1,150 | 1,200 | +4.35% | 33,000 | 171億3600万 | +44.23% | 49.13 | 2.62 |
| 12/02 | 1,215 | 1,240 | 1,150 | 1,150 | -4.41% | 24,000 | 164億2200万 | +43.57% | 47.08 | 2.51 |
| 12/01 | 1,223 | 1,276 | 1,200 | 1,203 | -12.38% | 32,000 | 171億7884万 | +55.83% | 49.25 | 2.63 |
| 11/28 | 1,110 | 1,440 | 1,100 | 1,373 | +20.44% | 86,000 | 196億644万 | +85.54% | 56.21 | 3 |
| 11/27 | 1,190 | 1,400 | 1,140 | 1,140 | -6.56% | 115,000 | 162億7920万 | +62.39% | 46.67 | 2.49 |
| 11/26 | 1,070 | 1,228 | 1,070 | 1,220 | +10.91% | 72,000 | 174億2160万 | +81.01% | 49.95 | 2.66 |
| 11/25 | 969 | 1,290 | 962 | 1,100 | +10% | 81,000 | 157億800万 | +71.07% | 45.03 | 2.4 |
| 11/21 | 958 | 1,100 | 958 | 1,000 | +5.26% | 108,000 | 142億8000万 | +62.34% | 40.94 | 2.18 |
| 11/20 | 850 | 950 | 850 | 950 | +11.76% | 52,000 | 135億6600万 | +59.4% | 38.89 | 2.07 |
| 11/19 | 815 | 850 | 815 | 850 | +2.53% | 15,000 | 121億3800万 | +46.8% | 34.8 | 1.86 |
| 11/18 | 810 | 870 | 810 | 829 | -7.89% | 11,000 | 118億3812万 | +45.69% | 33.94 | 1.81 |
| 11/17 | 779 | 900 | 779 | 900 | +20% | 151,000 | 128億5200万 | +61% | 36.85 | 1.96 |
| 11/14 | 790 | 790 | 736 | 750 | -11.76% | 26,000 | 107億1000万 | +37.11% | 30.7 | 1.64 |
| 11/13 | 750 | 850 | 750 | 850 | +21.43% | 97,000 | 121億3800万 | +57.12% | 34.8 | 1.86 |
| 11/12 | 805 | 805 | 669 | 700 | -13.04% | 28,000 | 99億9600万 | +31.33% | 28.66 | 1.53 |
| 11/11 | 767 | 875 | 767 | 805 | +4.95% | 79,000 | 114億9540万 | +51.6% | 32.96 | 1.76 |
| 11/10 | 657 | 767 | 657 | 767 | +14.99% | 38,000 | 109億5276万 | +45.82% | 31.4 | 1.67 |
| 11/07 | 590 | 667 | 590 | 667 | +17.64% | 17,000 | 95億2476万 | +27.78% | 27.31 | 1.46 |
| 11/06 | 527 | 567 | 527 | 567 | +8% | 4,000 | 80億9676万 | +9.25% | 23.21 | 1.24 |
| 11/05 | 498 | 525 | 498 | 525 | +6.06% | 5,000 | 74億9700万 | +0.77% | 21.49 | 1.15 |
| 11/04 | 467 | 500 | 467 | 495 | +6% | 46,000 | 70億6860万 | -5.89% | 20.26 | 1.08 |
| 10/31 | 445 | 467 | 445 | 467 | +6.62% | 10,000 | 66億6876万 | -12.38% | 19.12 | 1.02 |
| 10/30 | 438 | 438 | 438 | 438 | +1.86% | 1,000 | 62億5464万 | -19.04% | 17.93 | 0.96 |
| 10/29 | 430 | 430 | 430 | 430 | -1.15% | 7,000 | 61億4040万 | -21.68% | 17.6 | 0.94 |
