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 | 4/1, 株式分割 1→10 |
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 835 | 840 | 816 | 819 | -0.85% | 16,087,000 | 1兆6953億 | +3.54% | 12.1 | 2.14 |
| 03/30 | 814 | 828 | 813 | 826 | 0% | 10,156,000 | 1兆7098億 | +4.82% | 12.2 | 2.16 |
| 03/27 | 825 | 846 | 817 | 826 | -1.67% | 17,677,000 | 1兆7098億 | +5.49% | 12.2 | 2.16 |
| 03/26 | 854 | 854 | 830 | 840 | -3.11% | 15,006,000 | 1兆7388億 | +7.83% | 12.41 | 2.2 |
| 03/25 | 848 | 870 | 848 | 867 | +2.24% | 14,640,000 | 1兆7947億 | +12.16% | 12.81 | 2.27 |
| 03/24 | 834 | 849 | 832 | 848 | +0.47% | 12,173,000 | 1兆7553億 | +10.56% | 12.53 | 2.22 |
| 03/23 | 840 | 844 | 831 | 844 | +0.12% | 9,331,000 | 1兆7470億 | +10.91% | 12.47 | 2.21 |
| 03/20 | 828 | 843 | 823 | 843 | +2.55% | 13,409,000 | 1兆7450億 | +11.51% | 12.46 | 2.21 |
| 03/19 | 826 | 827 | 814 | 822 | -0.48% | 8,871,000 | 1兆7015億 | +9.31% | 12.15 | 2.15 |
| 03/18 | 830 | 834 | 821 | 826 | +0.12% | 14,925,000 | 1兆7098億 | +10.43% | 12.2 | 2.16 |
| 03/17 | 820 | 835 | 820 | 825 | +1.23% | 18,027,000 | 1兆7077億 | +10.89% | 12.19 | 2.16 |
| 03/16 | 791 | 820 | 783 | 815 | +2.9% | 19,365,000 | 1兆6870億 | +10.14% | 12.04 | 2.13 |
| 03/13 | 801 | 803 | 791 | 792 | -0.63% | 19,674,000 | 1兆6394億 | +7.46% | 11.7 | 2.07 |
| 03/12 | 791 | 799 | 782 | 797 | +1.66% | 16,028,000 | 1兆6498億 | +8.44% | 11.78 | 2.09 |
| 03/11 | 771 | 792 | 767 | 784 | +1.16% | 14,470,000 | 1兆6228億 | +7.1% | 11.58 | 2.05 |
| 03/10 | 776 | 800 | 773 | 775 | +0.78% | 17,565,000 | 1兆6042億 | +6.46% | 11.45 | 2.03 |
| 03/09 | 768 | 783 | 758 | 769 | -0.13% | 16,442,000 | 1兆5918億 | +6.22% | 11.36 | 2.01 |
| 03/06 | 753 | 770 | 752 | 770 | +3.36% | 20,735,000 | 1兆5939億 | +7.09% | 11.38 | 2.02 |
| 03/05 | 725 | 747 | 724 | 745 | +2.9% | 13,884,000 | 1兆5421億 | +4.49% | 11.01 | 1.95 |
| 03/04 | 723 | 726 | 712 | 724 | -0.96% | 9,213,000 | 1兆4986億 | +2.12% | 10.7 | 1.9 |
| 03/03 | 730 | 733 | 721 | 731 | +0.14% | 9,430,000 | 1兆5131億 | +3.39% | 10.8 | 1.91 |
| 03/02 | 723 | 732 | 721 | 730 | +1.25% | 10,532,000 | 1兆5111億 | +3.84% | 10.79 | 1.91 |
| 02/27 | 727 | 727 | 711 | 721 | -0.55% | 14,565,000 | 1兆4924億 | +3.15% | 10.65 | 1.89 |
| 02/26 | 722 | 726 | 714 | 725 | +0.28% | 8,086,000 | 1兆5007億 | +4.32% | 10.71 | 1.9 |
| 02/25 | 730 | 730 | 721 | 723 | -0.55% | 7,566,000 | 1兆4966億 | +4.48% | 10.68 | 1.89 |
| 02/24 | 718 | 728 | 715 | 727 | +1.25% | 8,045,000 | 1兆5049億 | +5.67% | 10.74 | 1.9 |
| 02/23 | 721 | 721 | 713 | 718 | +0.7% | 10,519,000 | 1兆4862億 | +5.12% | 10.61 | 1.88 |
| 02/20 | 700 | 714 | 697 | 713 | +1.86% | 12,670,000 | 1兆4759億 | +5.16% | 10.54 | 1.87 |
| 02/19 | 704 | 708 | 699 | 700 | -0.57% | 14,387,000 | 1兆4490億 | +4.01% | 10.34 | 1.83 |
| 02/18 | 710 | 716 | 699 | 704 | -0.14% | 17,579,000 | 1兆4572億 | +5.39% | 10.4 | 1.84 |
| 02/17 | 715 | 715 | 704 | 705 | -2.22% | 9,659,000 | 1兆4593億 | +6.33% | 10.42 | 1.85 |
| 02/16 | 729 | 731 | 717 | 721 | -0.83% | 7,439,000 | 1兆4924億 | +9.41% | 10.65 | 1.89 |
| 02/13 | 724 | 730 | 720 | 727 | +0.55% | 10,372,000 | 1兆5049億 | +10.99% | 10.74 | 1.9 |
| 02/12 | 736 | 740 | 720 | 723 | -1.09% | 16,779,000 | 1兆4966億 | +11.23% | 10.68 | 1.89 |
| 02/10 | 733 | 735 | 722 | 731 | -0.27% | 11,072,000 | 1兆5131億 | +13.33% | 10.8 | 1.91 |
| 02/09 | 736 | 737 | 729 | 733 | +0.41% | 10,734,000 | 1兆5173億 | +14.17% | 10.83 | 1.92 |
| 02/06 | 743 | 744 | 724 | 730 | -1.62% | 17,110,000 | 1兆5111億 | +14.42% | 10.79 | 1.91 |
| 02/05 | 727 | 748 | 727 | 742 | +3.06% | 33,227,000 | 1兆5359億 | +16.85% | 10.96 | 1.94 |
| 02/04 | 710 | 728 | 708 | 720 | +3.9% | 29,727,000 | 1兆4904億 | +14.1% | 10.64 | 1.89 |
| 02/03 | 686 | 698 | 682 | 693 | +1.02% | 23,123,000 | 1兆4345億 | +10.35% | 10.24 | 1.81 |
| 02/02 | 676 | 690 | 658 | 686 | +9.58% | 38,089,000 | 1兆4200億 | +9.41% | 10.14 | 1.8 |
| 01/30 | 639 | 640 | 625 | 626 | -1.88% | 12,067,000 | 1兆2958億 | 0% | 9.25 | 1.64 |
| 01/29 | 635 | 644 | 632 | 638 | -0.93% | 9,365,000 | 1兆3206億 | +1.75% | 9.43 | 1.67 |
| 01/28 | 649 | 651 | 639 | 644 | -1.53% | 11,178,000 | 1兆3330億 | +2.55% | 9.52 | 1.69 |
| 01/27 | 649 | 656 | 646 | 654 | +2.03% | 13,678,000 | 1兆3537億 | +4.14% | 9.66 | 1.71 |
| 01/26 | 630 | 642 | 628 | 641 | +1.26% | 10,481,000 | 1兆3268億 | +2.23% | 9.47 | 1.68 |
| 01/23 | 635 | 642 | 629 | 633 | +0.48% | 13,167,000 | 1兆3103億 | +0.64% | 9.35 | 1.66 |
| 01/22 | 625 | 630 | 622 | 630 | 0% | 11,341,000 | 1兆3041億 | 0% | 9.31 | 1.65 |
| 01/21 | 625 | 632 | 621 | 630 | +0.16% | 14,670,000 | 1兆3041億 | -0.16% | 9.31 | 1.65 |
| 01/20 | 611 | 629 | 611 | 629 | +4.31% | 16,858,000 | 1兆3020億 | -0.47% | 9.29 | 1.65 |
| 01/19 | 590 | 606 | 590 | 603 | +2.73% | 15,133,000 | 1兆2482億 | -5.04% | 8.91 | 1.58 |
| 01/16 | 570 | 587 | 567 | 587 | +0.34% | 20,234,000 | 1兆2151億 | -7.99% | 8.67 | 1.54 |
| 01/15 | 580 | 587 | 572 | 585 | +0.52% | 15,785,000 | 1兆2109億 | -9.02% | 8.64 | 1.53 |
| 01/14 | 586 | 592 | 582 | 582 | -1.19% | 14,033,000 | 1兆2047億 | -10.05% | 8.6 | 1.52 |
| 01/13 | 595 | 596 | 580 | 589 | -2% | 17,137,000 | 1兆2192億 | -9.52% | 8.7 | 1.54 |
| 01/09 | 610 | 610 | 598 | 601 | -1.48% | 14,792,000 | 1兆2440億 | -8.24% | 8.88 | 1.57 |
| 01/08 | 612 | 615 | 608 | 610 | +0.83% | 11,791,000 | 1兆2627億 | -7.44% | 9.01 | 1.6 |
| 01/07 | 615 | 616 | 605 | 605 | -1.63% | 16,436,000 | 1兆2523億 | -8.47% | 8.94 | 1.58 |
| 01/06 | 623 | 623 | 615 | 615 | -3.3% | 14,593,000 | 1兆2730億 | -7.38% | 9.09 | 1.61 |
| 01/05 | 643 | 644 | 633 | 636 | -1.24% | 11,169,000 | 1兆3165億 | -4.65% | 9.4 | 1.67 |
| 2014 |
| 12/30 | 647 | 652 | 642 | 644 | -0.16% | 7,383,000 | 1兆3330億 | -3.74% | 9.52 | 1.69 |
| 12/29 | 650 | 650 | 638 | 645 | -0.46% | 10,287,000 | 1兆3351億 | -3.73% | 9.53 | 1.69 |
| 12/26 | 645 | 651 | 641 | 648 | -0.46% | 8,949,000 | 1兆3413億 | -3.43% | 9.57 | 1.7 |
| 12/25 | 650 | 653 | 647 | 651 | -0.46% | 7,084,000 | 1兆3475億 | -2.98% | 9.62 | 1.7 |
| 12/24 | 667 | 667 | 652 | 654 | -1.65% | 12,841,000 | 1兆3537億 | -2.39% | 9.66 | 1.71 |
| 12/22 | 670 | 677 | 662 | 665 | -0.15% | 10,930,000 | 1兆3765億 | -0.6% | 9.83 | 1.74 |
| 12/19 | 655 | 666 | 654 | 666 | +3.26% | 14,142,000 | 1兆3786億 | -0.15% | 9.84 | 1.74 |
| 12/18 | 652 | 659 | 643 | 645 | +0.47% | 15,399,000 | 1兆3351億 | -3.15% | 9.53 | 1.69 |
| 12/17 | 646 | 649 | 641 | 642 | -1.38% | 10,460,000 | 1兆3289億 | -3.6% | 9.49 | 1.68 |
| 12/16 | 660 | 660 | 649 | 651 | -2.84% | 11,568,000 | 1兆3475億 | -2.4% | 9.62 | 1.7 |
| 12/15 | 655 | 679 | 651 | 670 | +1.67% | 16,336,000 | 1兆3869億 | +0.3% | 9.9 | 1.75 |
| 12/12 | 664 | 670 | 659 | 659 | +0.3% | 16,736,000 | 1兆3641億 | -1.35% | 9.74 | 1.73 |
| 12/11 | 650 | 660 | 645 | 657 | -1.79% | 12,228,000 | 1兆3600億 | -1.79% | 9.71 | 1.72 |
| 12/10 | 680 | 682 | 662 | 669 | -3.32% | 17,702,000 | 1兆3848億 | -0.15% | 9.89 | 1.75 |
| 12/09 | 685 | 692 | 678 | 692 | 0% | 15,910,000 | 1兆4324億 | +3.13% | 10.22 | 1.81 |
| 12/08 | 697 | 698 | 685 | 692 | -0.14% | 11,378,000 | 1兆4324億 | +3.28% | 10.22 | 1.81 |
| 12/05 | 692 | 695 | 680 | 693 | 0% | 10,493,000 | 1兆4345億 | +3.43% | 10.24 | 1.81 |
| 12/04 | 695 | 696 | 689 | 693 | +0.73% | 13,725,000 | 1兆4345億 | +3.43% | 10.24 | 1.81 |
| 12/03 | 692 | 696 | 686 | 688 | -0.43% | 10,201,000 | 1兆4241億 | +2.84% | 10.17 | 1.8 |
| 12/02 | 687 | 693 | 683 | 691 | +0.88% | 10,970,000 | 1兆4303億 | +3.13% | 10.21 | 1.81 |
| 12/01 | 679 | 685 | 671 | 685 | +1.03% | 9,147,000 | 1兆4179億 | +2.24% | 10.12 | 1.79 |
| 11/28 | 676 | 678 | 669 | 678 | -0.29% | 8,653,000 | 1兆4034億 | +1.19% | 10.02 | 1.78 |
| 11/27 | 685 | 687 | 677 | 680 | -0.44% | 11,515,000 | 1兆4076億 | +1.34% | 10.05 | 1.78 |
| 11/26 | 674 | 685 | 669 | 683 | +0.44% | 9,817,000 | 1兆4138億 | +1.79% | 10.09 | 1.79 |
| 11/25 | 690 | 691 | 675 | 680 | +0.29% | 16,602,000 | 1兆4076億 | +1.34% | 10.05 | 1.78 |
| 11/21 | 668 | 679 | 666 | 678 | +0.74% | 18,692,000 | 1兆4034億 | +1.04% | 10.02 | 1.78 |
| 11/20 | 660 | 673 | 654 | 673 | +4.67% | 26,254,000 | 1兆3931億 | +0.3% | 9.94 | 1.76 |
| 11/19 | 640 | 645 | 631 | 643 | +2.06% | 19,036,000 | 1兆3310億 | -4.17% | 9.5 | 1.68 |
| 11/18 | 625 | 633 | 615 | 630 | +1.61% | 14,908,000 | 1兆3041億 | -6.25% | 9.31 | 1.65 |
| 11/17 | 630 | 633 | 618 | 620 | -1.12% | 14,970,000 | 1兆2834億 | -8.01% | 9.16 | 1.62 |
| 11/14 | 641 | 644 | 619 | 627 | -0.32% | 24,963,000 | 1兆2979億 | -7.25% | 9.26 | 1.64 |
| 11/13 | 648 | 648 | 627 | 629 | -3.23% | 28,331,000 | 1兆3020億 | -7.36% | 9.29 | 1.65 |
| 11/12 | 667 | 668 | 648 | 650 | -1.52% | 19,613,000 | 1兆3455億 | -4.55% | 9.6 | 1.7 |
| 11/11 | 674 | 679 | 659 | 660 | -2.22% | 19,920,000 | 1兆3662億 | -3.37% | 9.75 | 1.73 |
| 11/10 | 676 | 682 | 670 | 675 | -0.44% | 14,318,000 | 1兆3972億 | -1.17% | 9.97 | 1.77 |
| 11/07 | 692 | 697 | 676 | 678 | -2.16% | 14,082,000 | 1兆4034億 | -0.59% | 10.02 | 1.78 |
| 11/06 | 690 | 702 | 686 | 693 | +1.91% | 19,516,000 | 1兆4345億 | +1.61% | 10.24 | 1.81 |
| 11/05 | 685 | 692 | 677 | 680 | -0.58% | 19,340,000 | 1兆4076億 | -0.15% | 10.05 | 1.78 |
| 11/04 | 704 | 707 | 684 | 684 | +3.01% | 30,391,000 | 1兆4158億 | +0.44% | 10.11 | 1.79 |
| 10/31 | 655 | 675 | 639 | 664 | -3.77% | 44,974,000 | 1兆3744億 | -2.5% | 9.81 | 1.74 |
