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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 839 | 840 | 823 | 823 | -0.72% | 20,747,000 | 3兆9779億 | +0.49% | 18.27 | 1.35 |
| 03/30 | 834 | 834 | 817 | 829 | -0.24% | 18,877,000 | 4兆69億 | +1.22% | 18.41 | 1.36 |
| 03/27 | 839 | 844 | 822 | 831 | +0.12% | 26,343,000 | 4兆166億 | +1.47% | 18.45 | 1.36 |
| 03/26 | 835 | 838 | 828 | 830 | -1.19% | 18,198,000 | 4兆117億 | +1.34% | 18.43 | 1.36 |
| 03/25 | 840 | 845 | 830 | 840 | +0.12% | 18,193,000 | 4兆601億 | +2.56% | 18.65 | 1.38 |
| 03/24 | 836 | 843 | 833 | 839 | +0.36% | 21,964,000 | 4兆552億 | +2.57% | 18.63 | 1.38 |
| 03/23 | 840 | 843 | 835 | 836 | +0.6% | 16,192,000 | 4兆407億 | +2.45% | 18.56 | 1.37 |
| 03/20 | 827 | 831 | 821 | 831 | +0.48% | 20,454,000 | 4兆166億 | +2.21% | 18.45 | 1.36 |
| 03/19 | 830 | 838 | 823 | 827 | -0.36% | 22,926,000 | 3兆9972億 | +1.97% | 18.36 | 1.36 |
| 03/18 | 832 | 841 | 824 | 830 | -0.72% | 27,919,000 | 4兆117億 | +2.47% | 18.43 | 1.36 |
| 03/17 | 816 | 842 | 813 | 836 | +4.37% | 60,990,000 | 4兆407億 | +3.47% | 18.56 | 1.37 |
| 03/16 | 811 | 811 | 801 | 801 | -1.23% | 23,747,000 | 3兆8716億 | -0.74% | 17.78 | 1.31 |
| 03/13 | 800 | 815 | 799 | 811 | +1.76% | 47,241,000 | 3兆9199億 | +0.62% | 18.01 | 1.33 |
| 03/12 | 797 | 800 | 792 | 797 | -0.38% | 30,056,000 | 3兆8522億 | -0.99% | 17.7 | 1.31 |
| 03/11 | 793 | 802 | 792 | 800 | -0.37% | 20,380,000 | 3兆8667億 | -0.99% | 17.76 | 1.31 |
| 03/10 | 808 | 811 | 798 | 803 | -0.12% | 22,759,000 | 3兆8812億 | -0.86% | 17.83 | 1.32 |
| 03/09 | 806 | 809 | 800 | 804 | -0.86% | 15,691,000 | 3兆8861億 | -1.11% | 17.85 | 1.32 |
| 03/06 | 812 | 816 | 809 | 811 | -0.25% | 25,994,000 | 3兆9199億 | -0.73% | 18.01 | 1.33 |
| 03/05 | 804 | 814 | 801 | 813 | +0.87% | 20,138,000 | 3兆9296億 | -0.85% | 18.05 | 1.33 |
| 03/04 | 800 | 810 | 786 | 806 | +0.25% | 26,943,000 | 3兆8957億 | -2.18% | 17.89 | 1.32 |
| 03/03 | 810 | 812 | 801 | 804 | -0.62% | 25,538,000 | 3兆8861億 | -3.02% | 17.85 | 1.32 |
| 03/02 | 817 | 818 | 808 | 809 | -1.1% | 33,741,000 | 3兆9102億 | -3% | 17.96 | 1.33 |
| 02/27 | 826 | 827 | 813 | 818 | -0.49% | 35,362,000 | 3兆9537億 | -2.27% | 18.16 | 1.34 |
| 02/26 | 811 | 823 | 810 | 822 | +0.12% | 27,826,000 | 3兆9731億 | -2.14% | 18.25 | 1.35 |
| 02/25 | 820 | 829 | 801 | 821 | -0.85% | 31,563,000 | 3兆9682億 | -2.61% | 18.23 | 1.35 |
| 02/24 | 831 | 835 | 827 | 828 | -0.84% | 29,364,000 | 4兆21億 | -2.13% | 18.38 | 1.36 |
| 02/23 | 844 | 846 | 831 | 835 | +0.36% | 30,839,000 | 4兆359億 | -1.53% | 18.54 | 1.37 |
| 02/20 | 825 | 835 | 817 | 832 | +2.21% | 42,303,000 | 4兆214億 | -2.12% | 18.47 | 1.37 |
| 02/19 | 825 | 829 | 811 | 814 | -0.73% | 35,479,000 | 3兆9344億 | -4.46% | 18.07 | 1.34 |
| 02/18 | 789 | 822 | 788 | 820 | +5.13% | 59,533,000 | 3兆9634億 | -3.98% | 18.21 | 1.35 |
| 02/17 | 773 | 784 | 766 | 780 | +0.78% | 40,443,000 | 3兆7701億 | -8.98% | 17.32 | 1.28 |
| 02/16 | 779 | 782 | 773 | 774 | -1.02% | 37,075,000 | 3兆7411億 | -10.1% | 17.18 | 1.27 |
| 02/13 | 790 | 793 | 778 | 782 | -1.01% | 38,220,000 | 3兆7797億 | -9.6% | 17.36 | 1.28 |
| 02/12 | 800 | 800 | 788 | 790 | -0.25% | 40,926,000 | 3兆8184億 | -8.99% | 17.54 | 1.3 |
| 02/10 | 800 | 800 | 788 | 792 | -0.88% | 36,368,000 | 3兆8281億 | -9.17% | 17.58 | 1.3 |
| 02/09 | 796 | 799 | 792 | 799 | +1.52% | 28,028,000 | 3兆8619億 | -8.79% | 17.74 | 1.31 |
| 02/06 | 788 | 792 | 782 | 787 | +0.77% | 51,174,000 | 3兆8039億 | -10.57% | 17.47 | 1.29 |
| 02/05 | 777 | 800 | 768 | 781 | -9.92% | 132,128,000 | 3兆7749億 | -11.85% | 17.34 | 1.28 |
| 02/04 | 870 | 880 | 864 | 867 | +0.23% | 21,301,000 | 4兆1906億 | -2.69% | 19.25 | 1.42 |
| 02/03 | 882 | 884 | 862 | 865 | -1.37% | 19,657,000 | 4兆1809億 | -3.14% | 19.2 | 1.42 |
| 02/02 | 877 | 885 | 867 | 877 | -2.23% | 20,706,000 | 4兆2389億 | -2.12% | 19.47 | 1.44 |
| 01/30 | 903 | 908 | 897 | 897 | -0.22% | 17,344,000 | 4兆3356億 | 0% | 19.92 | 1.47 |
| 01/29 | 905 | 912 | 897 | 899 | -1.53% | 16,940,000 | 4兆3452億 | +0.22% | 19.96 | 1.48 |
| 01/28 | 907 | 916 | 906 | 913 | -0.76% | 18,224,000 | 4兆4129億 | +1.9% | 20.27 | 1.5 |
| 01/27 | 920 | 923 | 914 | 920 | +0.22% | 18,764,000 | 4兆4467億 | +2.91% | 20.43 | 1.51 |
| 01/26 | 897 | 919 | 895 | 918 | +1.32% | 18,640,000 | 4兆4371億 | +2.91% | 20.38 | 1.51 |
| 01/23 | 892 | 907 | 891 | 906 | +2.49% | 20,483,000 | 4兆3791億 | +1.8% | 20.12 | 1.49 |
| 01/22 | 885 | 886 | 874 | 884 | -0.67% | 14,052,000 | 4兆2727億 | -0.67% | 19.63 | 1.45 |
| 01/21 | 896 | 897 | 885 | 890 | -0.45% | 15,417,000 | 4兆3017億 | -0.11% | 19.76 | 1.46 |
| 01/20 | 882 | 894 | 878 | 894 | +1.71% | 13,791,000 | 4兆3211億 | +0.45% | 19.85 | 1.47 |
| 01/19 | 885 | 888 | 873 | 879 | -0.23% | 12,972,000 | 4兆2486億 | -1.35% | 19.52 | 1.44 |
| 01/16 | 865 | 881 | 863 | 881 | +0.11% | 20,154,000 | 4兆2582億 | -1.34% | 19.56 | 1.45 |
| 01/15 | 866 | 883 | 866 | 880 | +0.69% | 16,978,000 | 4兆2534億 | -1.68% | 19.54 | 1.44 |
| 01/14 | 884 | 890 | 873 | 874 | -1.24% | 16,045,000 | 4兆2244億 | -2.56% | 19.4 | 1.43 |
| 01/13 | 872 | 885 | 865 | 885 | +0.11% | 17,658,000 | 4兆2776億 | -1.56% | 19.65 | 1.45 |
| 01/09 | 879 | 891 | 879 | 884 | +1.14% | 16,339,000 | 4兆2727億 | -1.78% | 19.63 | 1.45 |
| 01/08 | 880 | 882 | 874 | 874 | +0.11% | 16,231,000 | 4兆2244億 | -3% | 19.4 | 1.43 |
| 01/07 | 864 | 879 | 862 | 873 | 0% | 18,043,000 | 4兆2196億 | -3.32% | 19.38 | 1.43 |
| 01/06 | 884 | 885 | 873 | 873 | -3.11% | 23,003,000 | 4兆2196億 | -3.54% | 19.38 | 1.43 |
| 01/05 | 901 | 909 | 885 | 901 | 0% | 16,561,000 | 4兆3549億 | -0.55% | 20 | 1.48 |
| 2014 |
| 12/30 | 919 | 919 | 900 | 901 | -2.38% | 18,284,000 | 4兆3549億 | -0.66% | 20 | 1.48 |
| 12/29 | 928 | 929 | 912 | 923 | -0.22% | 13,091,000 | 4兆4612億 | +1.88% | 20.49 | 1.51 |
| 12/26 | 920 | 927 | 916 | 925 | +0.98% | 12,574,000 | 4兆4709億 | +2.21% | 20.54 | 1.52 |
| 12/25 | 917 | 919 | 914 | 916 | -0.54% | 9,700,000 | 4兆4274億 | +1.33% | 20.34 | 1.5 |
| 12/24 | 921 | 925 | 918 | 921 | +1.43% | 16,718,000 | 4兆4516億 | +2.11% | 20.45 | 1.51 |
| 12/22 | 907 | 912 | 902 | 908 | +0.33% | 14,378,000 | 4兆3887億 | +0.89% | 20.16 | 1.49 |
| 12/19 | 902 | 906 | 892 | 905 | +3.78% | 22,190,000 | 4兆3742億 | +0.67% | 20.09 | 1.49 |
| 12/18 | 883 | 891 | 871 | 872 | +1.04% | 21,470,000 | 4兆2147億 | -2.9% | 19.36 | 1.43 |
| 12/17 | 863 | 874 | 861 | 863 | -0.35% | 21,047,000 | 4兆1712億 | -3.9% | 19.16 | 1.42 |
| 12/16 | 875 | 881 | 863 | 866 | -1.59% | 22,442,000 | 4兆1857億 | -3.56% | 19.23 | 1.42 |
| 12/15 | 879 | 890 | 875 | 880 | -1.79% | 14,955,000 | 4兆2534億 | -2.11% | 19.54 | 1.44 |
| 12/12 | 891 | 907 | 891 | 896 | -0.33% | 28,276,000 | 4兆3307億 | -0.22% | 19.89 | 1.47 |
| 12/11 | 873 | 903 | 872 | 899 | +1.24% | 24,957,000 | 4兆3452億 | +0.22% | 19.96 | 1.48 |
| 12/10 | 897 | 898 | 879 | 888 | -2.63% | 27,552,000 | 4兆2921億 | -1% | 19.72 | 1.46 |
| 12/09 | 919 | 925 | 909 | 912 | -2.15% | 18,786,000 | 4兆4081億 | +1.79% | 20.25 | 1.5 |
| 12/08 | 938 | 940 | 927 | 932 | 0% | 15,624,000 | 4兆5047億 | +4.25% | 20.69 | 1.53 |
| 12/05 | 928 | 932 | 918 | 932 | +0.32% | 21,166,000 | 4兆5047億 | +4.72% | 20.69 | 1.53 |
| 12/04 | 925 | 929 | 917 | 929 | +1.98% | 23,207,000 | 4兆4902億 | +4.97% | 20.63 | 1.52 |
| 12/03 | 922 | 924 | 908 | 911 | -0.65% | 20,874,000 | 4兆4032億 | +3.64% | 20.23 | 1.5 |
| 12/02 | 915 | 921 | 907 | 917 | -0.33% | 17,243,000 | 4兆4322億 | +4.8% | 20.36 | 1.5 |
| 12/01 | 920 | 928 | 914 | 920 | +0.33% | 15,203,000 | 4兆4467億 | +5.63% | 20.43 | 1.51 |
| 11/28 | 906 | 917 | 906 | 917 | +1.21% | 17,522,000 | 4兆4322億 | +6.01% | 20.36 | 1.5 |
| 11/27 | 907 | 915 | 904 | 906 | -0.55% | 14,042,000 | 4兆3791億 | +5.47% | 20.12 | 1.49 |
| 11/26 | 911 | 915 | 907 | 911 | -0.44% | 16,761,000 | 4兆4032億 | +6.8% | 20.23 | 1.5 |
| 11/25 | 900 | 915 | 898 | 915 | +3.04% | 30,251,000 | 4兆4226億 | +7.9% | 20.32 | 1.5 |
| 11/21 | 893 | 893 | 876 | 888 | -0.67% | 17,826,000 | 4兆2921億 | +5.59% | 19.72 | 1.46 |
| 11/20 | 894 | 900 | 886 | 894 | +0.11% | 16,374,000 | 4兆3211億 | +7.07% | 19.85 | 1.47 |
| 11/19 | 890 | 903 | 888 | 893 | +0.9% | 27,103,000 | 4兆3162億 | +7.59% | 19.83 | 1.47 |
| 11/18 | 875 | 889 | 875 | 885 | +2.91% | 21,080,000 | 4兆2776億 | +7.27% | 19.65 | 1.45 |
| 11/17 | 881 | 883 | 858 | 860 | -3.15% | 24,537,000 | 4兆1567億 | +4.88% | 19.09 | 1.41 |
| 11/14 | 890 | 890 | 875 | 888 | +1.49% | 22,583,000 | 4兆2921億 | +8.56% | 19.72 | 1.46 |
| 11/13 | 865 | 876 | 864 | 875 | +0.69% | 16,053,000 | 4兆2292億 | +7.49% | 19.43 | 1.44 |
| 11/12 | 881 | 889 | 866 | 869 | -1.03% | 22,683,000 | 4兆2002億 | +7.02% | 19.29 | 1.43 |
| 11/11 | 875 | 880 | 871 | 878 | +0.92% | 16,115,000 | 4兆2437億 | +8.26% | 19.49 | 1.44 |
| 11/10 | 864 | 872 | 859 | 870 | -0.46% | 13,067,000 | 4兆2051億 | +7.67% | 19.32 | 1.43 |
| 11/07 | 882 | 882 | 871 | 874 | +0.11% | 14,400,000 | 4兆2244億 | +8.44% | 19.4 | 1.43 |
| 11/06 | 885 | 891 | 869 | 873 | -0.91% | 22,889,000 | 4兆2196億 | +8.45% | 19.38 | 1.43 |
| 11/05 | 877 | 883 | 871 | 881 | +0.23% | 27,859,000 | 4兆2582億 | +9.71% | 19.56 | 1.45 |
| 11/04 | 895 | 898 | 875 | 879 | +2.33% | 49,949,000 | 4兆2486億 | +9.6% | 19.52 | 1.44 |
| 10/31 | 831 | 860 | 830 | 859 | +4.63% | 45,642,000 | 4兆1519億 | +7.24% | 19.07 | 1.41 |
