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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 248 | 250 | 242 | 244 | -1.81% | 1,077,600 | 247億6994万 | +4.51% | 9.01 | 1.02 |
| 03/30 | 250 | 262 | 247 | 248 | -0.2% | 2,094,800 | 252億2770万 | +6.9% | 9.18 | 1.04 |
| 03/27 | 241 | 271 | 240 | 249 | +1.84% | 10,248,800 | 252億7856万 | +7.11% | 9.2 | 1.04 |
| 03/26 | 245 | 250 | 241 | 244 | -2.79% | 1,374,400 | 248億2080万 | +5.63% | 9.03 | 1.03 |
| 03/25 | 239 | 252 | 238 | 251 | +4.8% | 1,429,000 | 255億3287万 | +9.13% | 9.29 | 1.06 |
| 03/24 | 240 | 241 | 234 | 240 | -1.03% | 929,600 | 243億6304万 | +4.59% | 8.87 | 1.01 |
| 03/23 | 254 | 254 | 239 | 242 | -3.39% | 2,220,800 | 246億1735万 | +6.14% | 8.96 | 1.02 |
| 03/20 | 236 | 252 | 235 | 251 | +7.05% | 3,178,000 | 254億8201万 | +9.87% | 9.27 | 1.05 |
| 03/19 | 230 | 234 | 228 | 234 | +2.41% | 1,162,600 | 238億355万 | +3.08% | 8.66 | 0.98 |
| 03/18 | 227 | 229 | 226 | 229 | +0.22% | 406,000 | 232億4407万 | +1.11% | 8.46 | 0.96 |
| 03/17 | 226 | 229 | 224 | 228 | +0.88% | 557,800 | 231億9320万 | +0.88% | 8.44 | 0.96 |
| 03/16 | 223 | 228 | 221 | 226 | +1.8% | 692,400 | 229億8975万 | +0.44% | 8.37 | 0.95 |
| 03/13 | 225 | 225 | 221 | 222 | -0.45% | 541,200 | 225億8286万 | -1.33% | 8.22 | 0.93 |
| 03/12 | 225 | 226 | 221 | 223 | +0.22% | 512,400 | 226億8458万 | -0.89% | 8.26 | 0.94 |
| 03/11 | 219 | 224 | 219 | 223 | -0.45% | 434,400 | 226億3372万 | -1.55% | 8.24 | 0.94 |
| 03/10 | 225 | 226 | 221 | 224 | -1.32% | 542,400 | 227億3544万 | -1.11% | 8.27 | 0.94 |
| 03/09 | 226 | 227 | 223 | 227 | -0.88% | 543,000 | 230億4062万 | -0.22% | 8.39 | 0.95 |
| 03/06 | 228 | 229 | 226 | 229 | +0.88% | 437,200 | 232億4407万 | +0.22% | 8.46 | 0.96 |
| 03/05 | 226 | 229 | 224 | 227 | -0.88% | 490,600 | 230億4062万 | -0.66% | 8.39 | 0.95 |
| 03/04 | 223 | 230 | 220 | 229 | +1.33% | 1,113,000 | 232億4407万 | -0.22% | 8.46 | 0.96 |
| 03/03 | 230 | 230 | 224 | 226 | -1.96% | 545,200 | 229億3889万 | -1.53% | 8.35 | 0.95 |
| 03/02 | 228 | 231 | 225 | 230 | +2.68% | 739,600 | 233億9665万 | +0.44% | 8.51 | 0.97 |
| 02/27 | 225 | 228 | 223 | 224 | -0.44% | 658,200 | 227億8631万 | -2.18% | 8.29 | 0.94 |
| 02/26 | 228 | 231 | 225 | 225 | -1.32% | 848,800 | 228億8803万 | -2.17% | 8.33 | 0.95 |
| 02/25 | 235 | 236 | 228 | 228 | -4.4% | 1,453,000 | 231億9320万 | -0.87% | 8.44 | 0.96 |
| 02/24 | 236 | 242 | 233 | 239 | -0.21% | 1,681,200 | 242億6131万 | +3.25% | 8.83 | 1 |
| 02/23 | 227 | 243 | 223 | 239 | +5.52% | 5,318,000 | 243億1217万 | +3.46% | 8.85 | 1 |
| 02/20 | 223 | 227 | 223 | 227 | +2.03% | 801,000 | 230億4062万 | -1.95% | 8.39 | 0.95 |
| 02/19 | 216 | 224 | 216 | 222 | +2.3% | 958,000 | 225億8286万 | -3.9% | 8.22 | 0.93 |
| 02/18 | 225 | 226 | 215 | 217 | -3.56% | 1,777,600 | 220億7423万 | -6.47% | 8.03 | 0.91 |
| 02/17 | 228 | 228 | 222 | 225 | 0% | 748,800 | 228億8803万 | -3.02% | 8.33 | 0.95 |
| 02/16 | 225 | 230 | 223 | 225 | +0.22% | 710,200 | 228億8803万 | -3.02% | 8.33 | 0.95 |
| 02/13 | 230 | 234 | 222 | 225 | -0.22% | 2,802,600 | 228億3717万 | -3.65% | 8.31 | 0.94 |
| 02/12 | 216 | 227 | 214 | 225 | +4.41% | 1,723,000 | 228億8803万 | -3.85% | 8.33 | 0.95 |
| 02/10 | 212 | 223 | 210 | 216 | +2.86% | 1,473,800 | 219億2165万 | -7.91% | 7.98 | 0.91 |
| 02/09 | 214 | 214 | 208 | 210 | -1.64% | 1,624,000 | 213億1130万 | -11.23% | 7.76 | 0.88 |
| 02/06 | 223 | 224 | 213 | 213 | -4.05% | 2,262,600 | 216億6733万 | -10.5% | 7.89 | 0.9 |
| 02/05 | 236 | 238 | 221 | 222 | -11.38% | 4,737,400 | 225億8286万 | -7.5% | 8.22 | 0.93 |
| 02/04 | 238 | 251 | 235 | 251 | +7.28% | 2,311,600 | 254億8201万 | +3.51% | 9.27 | 1.05 |
| 02/03 | 240 | 241 | 231 | 234 | -2.51% | 1,435,200 | 237億5269万 | -3.51% | 8.64 | 0.98 |
| 02/02 | 243 | 247 | 236 | 240 | -3.04% | 1,606,600 | 243億6304万 | -1.03% | 8.87 | 1.01 |
| 01/30 | 258 | 262 | 247 | 247 | -1.4% | 3,080,600 | 251億2597万 | +1.65% | 9.14 | 1.04 |
| 01/29 | 248 | 256 | 244 | 251 | +4.81% | 4,748,200 | 254億8201万 | +2.66% | 9.27 | 1.05 |
| 01/28 | 233 | 241 | 230 | 239 | +3.02% | 915,000 | 243億1217万 | -2.05% | 8.85 | 1 |
| 01/27 | 235 | 235 | 232 | 232 | -0.43% | 552,000 | 236億10万 | -4.92% | 8.59 | 0.98 |
| 01/26 | 232 | 233 | 228 | 233 | +0.87% | 595,200 | 237億183万 | -4.9% | 8.63 | 0.98 |
| 01/23 | 234 | 234 | 227 | 231 | +0.43% | 895,800 | 234億9838万 | -6.48% | 8.55 | 0.97 |
| 01/22 | 236 | 239 | 228 | 230 | -3.97% | 1,580,800 | 233億9665万 | -7.26% | 8.51 | 0.97 |
| 01/21 | 247 | 250 | 235 | 240 | -4.77% | 3,166,200 | 243億6304万 | -4.58% | 8.87 | 1.01 |
| 01/20 | 239 | 260 | 234 | 252 | +7.02% | 5,652,000 | 255億8373万 | -0.59% | 9.31 | 1.06 |
| 01/19 | 243 | 249 | 235 | 235 | +1.29% | 4,085,600 | 239億528万 | -7.84% | 8.7 | 0.99 |
| 01/16 | 238 | 243 | 227 | 232 | -0.64% | 2,466,600 | 236億10万 | -11.11% | 8.59 | 0.98 |
| 01/15 | 233 | 239 | 228 | 234 | -0.64% | 1,489,800 | 237億5269万 | -11.89% | 8.64 | 0.98 |
| 01/14 | 226 | 240 | 225 | 235 | +3.75% | 1,911,000 | 239億528万 | -11.99% | 8.7 | 0.99 |
| 01/13 | 230 | 233 | 221 | 227 | -3.41% | 1,928,000 | 230億4062万 | -15.17% | 8.39 | 0.95 |
| 01/09 | 245 | 251 | 234 | 235 | -3.5% | 2,198,400 | 238億5441万 | -11.84% | 8.68 | 0.99 |
| 01/08 | 236 | 255 | 235 | 243 | +2.97% | 3,184,800 | 247億1907万 | -8.3% | 9 | 1.02 |
| 01/07 | 236 | 243 | 234 | 236 | -1.05% | 2,104,600 | 240億700万 | -9.92% | 8.74 | 0.99 |
| 01/06 | 246 | 250 | 238 | 239 | -5.73% | 3,392,600 | 242億6131万 | -7.92% | 8.83 | 1 |
| 01/05 | 261 | 264 | 247 | 253 | -2.88% | 3,607,000 | 257億3632万 | -1.17% | 9.37 | 1.06 |
| 2014 |
| 12/30 | 276 | 281 | 258 | 261 | -7.13% | 6,576,400 | 264億9925万 | +3.37% | 9.64 | 1.1 |
| 12/29 | 272 | 283 | 266 | 281 | +7.06% | 8,009,000 | 285億3375万 | +13.1% | 10.38 | 1.18 |
| 12/26 | 259 | 266 | 246 | 262 | +4.59% | 5,212,000 | 266億5184万 | +7.82% | 9.7 | 1.1 |
| 12/25 | 244 | 261 | 231 | 251 | +2.45% | 6,866,000 | 254億8201万 | +4.81% | 9.27 | 1.05 |
| 12/24 | 241 | 264 | 240 | 245 | -1.21% | 5,419,400 | 248億7166万 | +4.04% | 9.05 | 1.03 |
| 12/22 | 264 | 271 | 244 | 248 | -7.99% | 6,155,000 | 251億7683万 | +6.68% | 9.16 | 1.04 |
| 12/19 | 260 | 306 | 258 | 269 | +5.28% | 17,042,000 | 273億6391万 | +17.98% | 9.96 | 1.13 |
| 12/18 | 261 | 261 | 251 | 256 | +1.79% | 3,350,400 | 259億9063万 | +14.06% | 9.46 | 1.07 |
| 12/17 | 256 | 270 | 249 | 251 | -1.76% | 3,691,800 | 255億3287万 | +14.09% | 9.29 | 1.06 |
| 12/16 | 260 | 267 | 248 | 256 | -4.49% | 4,930,200 | 259億9063万 | +17.74% | 9.46 | 1.07 |
| 12/15 | 271 | 282 | 258 | 268 | -3.6% | 5,929,200 | 272億1133万 | +25.59% | 9.9 | 1.12 |
| 12/12 | 313 | 322 | 258 | 278 | -6.88% | 20,328,600 | 282億2857万 | +32.14% | 10.27 | 1.17 |
| 12/11 | 282 | 306 | 274 | 298 | +0.34% | 14,024,200 | 303億1393万 | +45.37% | 11.03 | 1.25 |
| 12/10 | 300 | 335 | 279 | 297 | -1.98% | 61,152,800 | 302億1220万 | +48.5% | 11 | 1.25 |
| 12/09 | 381 | 393 | 303 | 303 | -19.84% | 47,800,400 | 308億2255万 | +55.38% | 11.22 | 1.27 |
| 12/08 | 348 | 378 | 326 | 378 | +15.24% | 38,198,000 | 384億5189万 | +98.95% | 13.99 | 1.59 |
| 12/05 | 273 | 328 | 262 | 328 | +17.99% | 72,750,600 | 333億6566万 | +80.22% | 12.14 | 1.38 |
| 12/04 | 270 | 278 | 257 | 278 | +16.81% | 68,916,400 | 282億7943万 | +58.86% | 10.29 | 1.17 |
| 12/03 | 213 | 238 | 212 | 238 | +20.2% | 10,471,000 | 242億1045万 | +39.18% | 8.81 | 1 |
| 12/02 | 235 | 241 | 193 | 198 | -4.81% | 32,036,600 | 201億4147万 | +17.86% | 7.33 | 0.83 |
| 12/01 | 186 | 208 | 176 | 208 | +23.81% | 14,130,800 | 211億5871万 | +25.3% | 7.7 | 0.87 |
| 11/28 | 164 | 169 | 161 | 168 | +5.33% | 1,118,400 | 170億8973万 | +2.44% | 6.22 | 0.71 |
| 11/27 | 164 | 164 | 159 | 160 | -1.85% | 629,000 | 162億2507万 | -2.74% | 5.9 | 0.67 |
| 11/26 | 163 | 163 | 159 | 163 | +0.31% | 868,600 | 165億3024万 | -0.91% | 6.02 | 0.68 |
| 11/25 | 159 | 165 | 158 | 162 | +2.86% | 1,105,000 | 164億7938万 | -1.22% | 6 | 0.68 |
| 11/21 | 158 | 159 | 152 | 158 | -0.32% | 1,583,400 | 160億2162万 | -3.37% | 5.83 | 0.66 |
| 11/20 | 163 | 163 | 158 | 158 | -2.47% | 662,000 | 160億7248万 | -3.07% | 5.85 | 0.66 |
| 11/19 | 160 | 164 | 160 | 162 | +1.25% | 519,000 | 164億7938万 | -0.61% | 6 | 0.68 |
| 11/18 | 159 | 162 | 158 | 160 | +1.59% | 413,800 | 162億7593万 | -1.84% | 5.92 | 0.67 |
| 11/17 | 160 | 160 | 157 | 158 | -0.94% | 719,800 | 160億2162万 | -3.37% | 5.83 | 0.66 |
| 11/14 | 162 | 163 | 159 | 159 | -0.31% | 625,800 | 161億7421万 | -2.45% | 5.89 | 0.67 |
| 11/13 | 159 | 163 | 158 | 160 | 0% | 742,000 | 162億2507万 | -2.15% | 5.9 | 0.67 |
| 11/12 | 167 | 169 | 160 | 160 | -4.78% | 1,401,600 | 162億2507万 | -2.15% | 5.9 | 0.67 |
| 11/11 | 175 | 176 | 167 | 168 | -2.62% | 1,167,600 | 170億3887万 | +2.76% | 6.2 | 0.7 |
| 11/10 | 174 | 175 | 171 | 172 | +0.58% | 599,600 | 174億9663万 | +5.52% | 6.37 | 0.72 |
| 11/07 | 174 | 176 | 170 | 171 | +0.29% | 701,400 | 173億9490万 | +4.91% | 6.33 | 0.72 |
| 11/06 | 179 | 180 | 169 | 171 | -3.4% | 1,556,600 | 173億4404万 | +4.6% | 6.31 | 0.72 |
| 11/05 | 179 | 182 | 175 | 177 | +2.62% | 2,575,000 | 179億5439万 | +8.28% | 6.53 | 0.74 |
| 11/04 | 175 | 178 | 171 | 172 | -0.86% | 1,620,000 | 174億9663万 | +6.17% | 6.37 | 0.72 |
| 10/31 | 168 | 174 | 168 | 174 | +3.89% | 1,086,600 | 176億4921万 | +6.44% | 6.42 | 0.73 |
