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 |
| 03/31 | 733 | 733 | 707 | 714 | -2.59% | 61,700 | 76億4762万 | -3.9% | 7.61 | 1.93 |
| 03/30 | 703 | 733 | 702 | 733 | +5.77% | 74,400 | 78億5113万 | -1.21% | 7.81 | 1.98 |
| 03/27 | 686 | 699 | 676 | 693 | +0.58% | 69,900 | 74億2269万 | -6.48% | 7.39 | 1.87 |
| 03/26 | 698 | 707 | 680 | 689 | -3.09% | 118,800 | 73億7985万 | -7.64% | 7.34 | 1.86 |
| 03/25 | 740 | 741 | 702 | 711 | -2.47% | 118,100 | 76億1549万 | -5.07% | 7.58 | 1.92 |
| 03/24 | 705 | 733 | 694 | 729 | +1.96% | 219,600 | 78億828万 | -3.19% | 7.77 | 1.97 |
| 03/23 | 716 | 737 | 705 | 715 | -2.85% | 220,100 | 68億8248万 | -5.8% | 6.76 | 1.71 |
| 03/20 | 743 | 760 | 736 | 736 | -2.9% | 164,900 | 70億8463万 | -5.03% | 6.95 | 1.76 |
| 03/19 | 787 | 789 | 735 | 758 | -3.68% | 210,500 | 72億9640万 | -3.44% | 7.16 | 1.81 |
| 03/18 | 783 | 804 | 783 | 787 | -1.63% | 116,200 | 75億7555万 | -0.88% | 7.44 | 1.88 |
| 03/17 | 811 | 815 | 782 | 800 | -1.23% | 171,400 | 77億68万 | +0.13% | 7.56 | 1.91 |
| 03/16 | 790 | 818 | 746 | 810 | +4.92% | 314,600 | 77億9694万 | +0.62% | 7.65 | 1.94 |
| 03/13 | 785 | 794 | 745 | 772 | +0.65% | 232,600 | 74億3116万 | -4.1% | 7.29 | 1.85 |
| 03/12 | 759 | 789 | 750 | 767 | +4.92% | 326,200 | 73億8303万 | -4.48% | 7.25 | 1.83 |
| 03/11 | 685 | 745 | 685 | 731 | +2.24% | 164,200 | 70億3650万 | -8.63% | 6.91 | 1.75 |
| 03/10 | 739 | 740 | 685 | 715 | -3.25% | 205,800 | 68億8248万 | -10.4% | 6.76 | 1.71 |
| 03/09 | 770 | 770 | 734 | 739 | -2.12% | 121,600 | 71億1351万 | -7.39% | 6.98 | 1.77 |
| 03/06 | 730 | 760 | 728 | 755 | +3.14% | 164,500 | 72億6752万 | -5.27% | 7.13 | 1.81 |
| 03/05 | 777 | 789 | 730 | 732 | -2.92% | 492,800 | 70億4612万 | -7.58% | 6.92 | 1.75 |
| 03/04 | 680 | 754 | 666 | 754 | +7.87% | 314,300 | 72億5789万 | -3.83% | 7.12 | 1.8 |
| 03/03 | 700 | 712 | 655 | 699 | -2.65% | 484,700 | 67億2847万 | -9.69% | 6.6 | 1.67 |
| 03/02 | 736 | 741 | 706 | 718 | -2.31% | 254,300 | 69億1136万 | -6.39% | 6.78 | 1.72 |
| 02/27 | 770 | 793 | 710 | 735 | -8.13% | 680,400 | 70億7500万 | -3.03% | 6.94 | 1.76 |
| 02/26 | 768 | 849 | 763 | 800 | +2.17% | 879,800 | 77億68万 | +6.95% | 7.56 | 1.91 |
| 02/25 | 673 | 783 | 673 | 783 | +14.64% | 1,374,000 | 75億3704万 | +6.39% | 7.4 | 1.87 |
| 02/24 | 725 | 743 | 626 | 683 | -5.14% | 1,955,200 | 65億7446万 | -5.92% | 6.45 | 1.63 |
| 02/23 | 795 | 795 | 715 | 720 | -11.33% | 1,134,000 | 57億7850万 | +0.14% | 5.66 | 1.43 |
| 02/20 | 775 | 840 | 774 | 812 | +4.91% | 1,086,100 | 65億1686万 | +14.37% | 6.38 | 1.62 |
| 02/19 | 805 | 859 | 761 | 774 | -3.49% | 1,903,600 | 62億1189万 | +10.89% | 6.08 | 1.54 |
| 02/18 | 920 | 948 | 770 | 802 | -7.92% | 2,473,100 | 64億3661万 | +16.74% | 6.3 | 1.6 |
| 02/17 | 1,155 | 1,369 | 825 | 871 | -22.58% | 3,172,200 | 69億9038万 | +29.04% | 6.84 | 1.73 |
| 02/16 | 1,125 | 1,125 | 1,125 | 1,125 | +15.38% | 57,900 | 90億2891万 | +70.45% | 8.84 | 2.24 |
| 02/13 | 1,040 | 1,100 | 935 | 975 | -2.5% | 719,300 | 78億2505万 | +53.54% | 7.66 | 1.94 |
| 02/12 | 945 | 1,000 | 915 | 1,000 | +11.11% | 789,000 | 80億2570万 | +62.6% | 7.86 | 1.99 |
| 02/10 | 958 | 1,070 | 881 | 900 | -6.05% | 1,074,100 | 72億2313万 | +51.52% | 7.07 | 1.79 |
| 02/09 | 884 | 958 | 854 | 958 | +18.42% | 1,079,600 | 76億8862万 | +65.74% | 7.53 | 1.91 |
| 02/06 | 711 | 852 | 711 | 809 | +13.78% | 780,300 | 64億9279万 | +44.46% | 6.36 | 1.61 |
| 02/05 | 700 | 730 | 690 | 711 | +1.86% | 229,800 | 57億627万 | +29.51% | 5.59 | 1.41 |
| 02/04 | 661 | 717 | 661 | 698 | +4.18% | 170,600 | 56億193万 | +29.02% | 5.48 | 1.39 |
| 02/03 | 700 | 730 | 655 | 670 | -8.34% | 518,900 | 53億7721万 | +26.18% | 5.26 | 1.33 |
| 02/02 | 748 | 839 | 700 | 731 | +3.98% | 1,188,100 | 58億6678万 | +40.58% | 5.74 | 1.45 |
| 01/30 | 617 | 729 | 605 | 703 | +10.36% | 1,169,600 | 56億4206万 | +38.66% | 5.52 | 1.4 |
| 01/29 | 530 | 637 | 530 | 637 | +18.62% | 884,100 | 51億1237万 | +28.17% | 5 | 1.27 |
| 01/28 | 506 | 537 | 505 | 537 | +5.29% | 166,100 | 43億980万 | +9.37% | 4.22 | 1.07 |
| 01/27 | 510 | 528 | 497 | 510 | 0% | 163,300 | 40億9310万 | +4.51% | 4.01 | 1.01 |
| 01/26 | 488 | 521 | 488 | 510 | +4.51% | 183,000 | 40億9310万 | +4.94% | 4.01 | 1.01 |
| 01/23 | 491 | 495 | 480 | 488 | 0% | 91,600 | 39億1654万 | +0.62% | 3.83 | 0.97 |
| 01/22 | 498 | 500 | 476 | 488 | -2.98% | 192,200 | 39億1654万 | 0% | 3.83 | 0.97 |
| 01/21 | 543 | 545 | 497 | 503 | -6.68% | 510,400 | 39億1972万 | +2.24% | 3.83 | 0.97 |
| 01/20 | 497 | 541 | 492 | 539 | +7.58% | 456,100 | 42億26万 | +8.45% | 4.11 | 1.04 |
| 01/19 | 513 | 514 | 487 | 501 | -1.76% | 142,000 | 39億414万 | +0.4% | 3.82 | 0.97 |
| 01/16 | 520 | 522 | 492 | 510 | +0.2% | 252,600 | 39億7427万 | +0.59% | 3.89 | 0.98 |
| 01/15 | 481 | 514 | 474 | 509 | +5.17% | 176,500 | 39億6648万 | -2.12% | 3.88 | 0.98 |
| 01/14 | 491 | 526 | 480 | 484 | -3.01% | 200,000 | 37億7166万 | -8.85% | 3.69 | 0.93 |
| 01/13 | 486 | 520 | 471 | 499 | -0.99% | 186,600 | 38億8855万 | -7.59% | 3.8 | 0.96 |
| 01/09 | 526 | 543 | 488 | 504 | -0.4% | 524,900 | 39億2752万 | -7.18% | 3.84 | 0.97 |
| 01/08 | 477 | 532 | 460 | 506 | +7.89% | 547,700 | 39億4310万 | -8.17% | 3.86 | 0.98 |
| 01/07 | 492 | 526 | 465 | 469 | -1.68% | 328,100 | 36億5477万 | -15.5% | 3.58 | 0.91 |
| 01/06 | 471 | 494 | 470 | 477 | -3.64% | 238,000 | 37億1711万 | -14.21% | 3.64 | 0.92 |
| 01/05 | 506 | 508 | 473 | 495 | -3.32% | 264,200 | 38億5738万 | -10.65% | 3.77 | 0.96 |
| 2014 |
| 12/30 | 492 | 550 | 470 | 512 | -3.76% | 562,600 | 41億915万 | -6.57% | 4.02 | 1.02 |
| 12/29 | 550 | 620 | 522 | 532 | +2.31% | 1,784,300 | 42億6967万 | -1.66% | 4.18 | 1.06 |
| 12/26 | 464 | 520 | 456 | 520 | +18.18% | 712,200 | 41億7336万 | -1.89% | 4.09 | 1.03 |
| 12/25 | 413 | 440 | 408 | 440 | +9.73% | 428,600 | 35億3130万 | -15.06% | 3.46 | 0.88 |
| 12/24 | 418 | 439 | 401 | 401 | -2.91% | 427,600 | 32億1830万 | -21.22% | 3.15 | 0.8 |
| 12/22 | 435 | 444 | 411 | 413 | -8.43% | 372,900 | 28億5494万 | -17.73% | 2.84 | 0.72 |
| 12/19 | 470 | 483 | 432 | 451 | -5.65% | 448,300 | 31億1762万 | -8.89% | 3.1 | 0.79 |
| 12/18 | 475 | 509 | 454 | 478 | +5.99% | 429,100 | 33億427万 | -1.65% | 3.29 | 0.83 |
| 12/17 | 453 | 533 | 447 | 451 | -2.17% | 929,800 | 31億1762万 | -5.25% | 3.1 | 0.79 |
| 12/16 | 490 | 516 | 461 | 461 | -6.3% | 664,500 | 31億8675万 | -1.28% | 3.17 | 0.8 |
| 12/15 | 560 | 560 | 477 | 492 | -13.68% | 976,900 | 34億104万 | +7.42% | 3.38 | 0.86 |
| 12/12 | 590 | 650 | 558 | 570 | -1.89% | 805,500 | 39億4023万 | +27.52% | 3.92 | 0.99 |
| 12/11 | 605 | 700 | 565 | 581 | -6.89% | 1,021,900 | 40億1627万 | +34.18% | 4 | 1.01 |
| 12/10 | 585 | 624 | 545 | 624 | +4.87% | 1,440,100 | 43億1352万 | +49.28% | 4.29 | 1.09 |
| 12/09 | 605 | 620 | 595 | 595 | -14.39% | 556,000 | 41億1305万 | +48.38% | 4.09 | 1.04 |
| 12/08 | 762 | 787 | 695 | 695 | -17.75% | 1,013,400 | 48億432万 | +80.05% | 4.78 | 1.21 |
| 12/05 | 842 | 940 | 794 | 845 | +6.96% | 1,972,600 | 58億4123万 | +130.25% | 5.81 | 1.47 |
| 12/04 | 750 | 790 | 730 | 790 | +14.49% | 656,200 | 54億6103万 | +131.67% | 5.43 | 1.38 |
| 12/03 | 690 | 690 | 690 | 690 | +16.95% | 151,200 | 47億6976万 | +116.98% | 4.75 | 1.2 |
| 12/02 | 680 | 710 | 558 | 590 | -16.07% | 1,265,400 | 40億7849万 | +97.32% | 4.06 | 1.03 |
| 12/01 | 583 | 703 | 503 | 703 | +16.58% | 1,969,000 | 48億5962万 | +147.54% | 4.84 | 1.22 |
| 11/28 | 603 | 603 | 580 | 603 | +19.88% | 1,222,000 | 41億6835万 | +128.41% | 4.15 | 1.05 |
| 11/27 | 503 | 503 | 503 | 503 | +18.91% | 80,300 | 34億7708万 | +102.01% | 3.46 | 0.88 |
| 11/26 | 422 | 423 | 400 | 423 | +23.32% | 1,114,600 | 29億2407万 | +78.48% | 2.91 | 0.74 |
| 11/25 | 363 | 398 | 289 | 343 | +3.63% | 2,103,600 | 23億7105万 | +49.78% | 2.36 | 0.6 |
| 11/21 | 248 | 331 | 242 | 331 | +31.87% | 1,071,100 | 22億8810万 | +47.77% | 2.28 | 0.58 |
| 11/20 | 233 | 259 | 233 | 251 | +8.66% | 236,400 | 17億3508万 | +14.09% | 1.73 | 0.44 |
| 11/19 | 222 | 231 | 222 | 231 | +4.05% | 144,900 | 15億9683万 | +5% | 1.59 | 0.4 |
| 11/18 | 224 | 229 | 222 | 222 | -0.45% | 104,200 | 15億3461万 | +0.91% | 1.53 | 0.39 |
| 11/17 | 224 | 231 | 219 | 223 | +0.9% | 95,700 | 15億4153万 | +0.9% | 1.53 | 0.39 |
| 11/14 | 228 | 229 | 221 | 221 | -3.07% | 20,200 | 15億2770万 | 0% | 1.52 | 0.38 |
| 11/13 | 228 | 237 | 226 | 228 | -2.56% | 39,000 | 15億7609万 | +2.7% | 1.57 | 0.4 |
| 11/12 | 229 | 241 | 229 | 234 | +2.18% | 87,600 | 16億1757万 | +4.93% | 1.61 | 0.41 |
| 11/11 | 230 | 230 | 221 | 229 | -0.43% | 187,900 | 15億8300万 | +2.69% | 1.58 | 0.4 |
| 11/10 | 227 | 249 | 225 | 230 | +5.02% | 181,400 | 15億8992万 | +2.68% | 1.58 | 0.4 |
| 11/07 | 210 | 220 | 209 | 219 | +4.29% | 256,100 | 15億1388万 | -2.23% | 1.51 | 0.38 |
| 11/06 | 211 | 218 | 205 | 210 | -0.47% | 58,600 | 14億5166万 | -6.67% | 1.44 | 0.37 |
| 11/05 | 215 | 215 | 211 | 211 | +0.48% | 4,400 | 12億6867万 | -6.22% | 1.26 | 0.32 |
| 11/04 | 216 | 220 | 209 | 210 | -0.47% | 14,600 | 12億6266万 | -7.08% | 1.26 | 0.32 |
| 10/31 | 212 | 220 | 210 | 211 | -0.47% | 13,700 | 12億6867万 | -6.64% | 1.26 | 0.32 |
