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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 3,355 | 3,370 | 3,275 | 3,275 | -0.3% | 293,100 | 2997億6395万 | +3.9% | 25.82 | 2.9 |
| 03/30 | 3,250 | 3,320 | 3,210 | 3,285 | +0.46% | 431,600 | 3006億7926万 | +4.48% | 25.9 | 2.91 |
| 03/27 | 3,215 | 3,490 | 3,185 | 3,270 | +3.48% | 515,500 | 2993億630万 | +4.24% | 25.79 | 2.89 |
| 03/26 | 3,165 | 3,165 | 3,100 | 3,160 | -0.94% | 345,600 | 2892億3789万 | +1.02% | 24.92 | 2.8 |
| 03/25 | 3,165 | 3,190 | 3,155 | 3,190 | +0.79% | 147,200 | 2919億8382万 | +2.15% | 25.15 | 2.82 |
| 03/24 | 3,170 | 3,195 | 3,160 | 3,165 | -0.78% | 173,000 | 2896億9555万 | +1.67% | 24.96 | 2.8 |
| 03/23 | 3,175 | 3,195 | 3,155 | 3,190 | -0.16% | 220,000 | 2919億8382万 | +2.87% | 25.15 | 2.82 |
| 03/20 | 3,160 | 3,195 | 3,135 | 3,195 | +1.75% | 323,200 | 2924億4148万 | +3.5% | 25.19 | 2.83 |
| 03/19 | 3,165 | 3,190 | 3,110 | 3,140 | -1.1% | 392,600 | 2874億727万 | +2.11% | 24.76 | 2.78 |
| 03/18 | 3,145 | 3,185 | 3,130 | 3,175 | +1.6% | 298,600 | 2906億1086万 | +3.66% | 25.04 | 2.81 |
| 03/17 | 3,210 | 3,210 | 3,120 | 3,125 | -1.42% | 316,400 | 2860億3431万 | +2.46% | 24.64 | 2.77 |
| 03/16 | 3,135 | 3,195 | 3,120 | 3,170 | +1.28% | 403,200 | 2901億5320万 | +4.41% | 25 | 2.81 |
| 03/13 | 3,195 | 3,215 | 3,125 | 3,130 | -2.03% | 641,800 | 2864億9196万 | +3.57% | 24.68 | 2.77 |
| 03/12 | 3,220 | 3,220 | 3,170 | 3,195 | +0.63% | 445,400 | 2924億4148万 | +6.11% | 25.19 | 2.83 |
| 03/11 | 3,180 | 3,205 | 3,135 | 3,175 | -0.16% | 321,600 | 2906億1086万 | +6.12% | 25.04 | 2.81 |
| 03/10 | 3,205 | 3,290 | 3,175 | 3,180 | +0.32% | 572,800 | 2910億6851万 | +6.64% | 25.08 | 2.82 |
| 03/09 | 3,140 | 3,185 | 3,135 | 3,170 | +1.28% | 312,000 | 2901億5320万 | +6.63% | 25 | 2.81 |
| 03/06 | 3,090 | 3,160 | 3,085 | 3,130 | +2.29% | 387,600 | 2864億9196万 | +5.6% | 24.68 | 2.77 |
| 03/05 | 3,020 | 3,080 | 3,020 | 3,060 | +0.49% | 227,200 | 2800億8479万 | +3.52% | 24.13 | 2.71 |
| 03/04 | 3,030 | 3,055 | 3,010 | 3,045 | -0.49% | 295,400 | 2787億1183万 | +3.15% | 24.01 | 2.7 |
| 03/03 | 3,075 | 3,085 | 3,035 | 3,060 | -0.33% | 278,600 | 2800億8479万 | +3.83% | 24.13 | 2.71 |
| 03/02 | 3,075 | 3,095 | 3,065 | 3,070 | -0.16% | 274,600 | 2810億10万 | +4.46% | 24.21 | 2.72 |
| 02/27 | 3,040 | 3,090 | 3,030 | 3,075 | -0.16% | 349,800 | 2814億5776万 | +4.88% | 24.25 | 2.72 |
| 02/26 | 3,060 | 3,095 | 3,025 | 3,080 | 0% | 330,600 | 2819億1541万 | +5.37% | 24.29 | 2.73 |
| 02/25 | 3,110 | 3,110 | 3,070 | 3,080 | 0% | 204,200 | 2819億1541万 | +5.66% | 24.29 | 2.73 |
| 02/24 | 3,070 | 3,105 | 3,055 | 3,080 | -0.81% | 293,800 | 2819億1541万 | +5.95% | 24.29 | 2.73 |
| 02/23 | 3,050 | 3,110 | 3,025 | 3,105 | +1.8% | 348,000 | 2842億369万 | +7.14% | 24.48 | 2.75 |
| 02/20 | 3,040 | 3,070 | 3,000 | 3,050 | +0.66% | 334,000 | 2791億6948万 | +5.54% | 24.05 | 2.7 |
| 02/19 | 2,960 | 3,040 | 2,945 | 3,030 | +2.71% | 317,000 | 2773億3886万 | +4.99% | 23.89 | 2.68 |
| 02/18 | 2,900 | 2,970 | 2,880 | 2,950 | +3.33% | 482,000 | 2700億1639万 | +2.43% | 23.26 | 2.61 |
| 02/17 | 2,865 | 2,895 | 2,840 | 2,855 | -0.17% | 325,400 | 2613億2094万 | -0.83% | 22.51 | 2.53 |
| 02/16 | 2,905 | 2,905 | 2,830 | 2,860 | -0.69% | 291,200 | 2617億7860万 | -0.76% | 22.55 | 2.53 |
| 02/13 | 2,845 | 2,885 | 2,825 | 2,880 | +1.23% | 291,800 | 2636億922万 | -0.24% | 22.71 | 2.55 |
| 02/12 | 2,890 | 2,910 | 2,835 | 2,845 | -0.18% | 475,600 | 2604億563万 | -1.56% | 22.43 | 2.52 |
| 02/10 | 2,765 | 2,855 | 2,765 | 2,850 | +2.52% | 416,200 | 2608億6329万 | -1.55% | 22.47 | 2.52 |
| 02/09 | 2,825 | 2,835 | 2,750 | 2,780 | -1.42% | 309,800 | 2544億5612万 | -4.2% | 21.92 | 2.46 |
| 02/06 | 2,860 | 2,890 | 2,815 | 2,820 | -0.7% | 383,400 | 2581億1736万 | -3.09% | 22.24 | 2.5 |
| 02/05 | 2,825 | 2,900 | 2,755 | 2,840 | +4.22% | 1,227,200 | 2599億4798万 | -2.64% | 22.39 | 2.51 |
| 02/04 | 3,025 | 3,030 | 2,715 | 2,725 | -6.68% | 1,318,000 | 2494億2192万 | -6.87% | 21.49 | 2.41 |
| 02/03 | 3,025 | 3,035 | 2,910 | 2,920 | -1.85% | 286,800 | 2672億7046万 | -0.65% | 23.03 | 2.59 |
| 02/02 | 2,930 | 2,990 | 2,915 | 2,975 | +1.54% | 465,400 | 2723億466万 | +1.09% | 23.46 | 2.63 |
| 01/30 | 2,980 | 2,995 | 2,930 | 2,930 | -0.51% | 225,600 | 2681億8577万 | -0.75% | 23.1 | 2.59 |
| 01/29 | 2,930 | 2,975 | 2,930 | 2,945 | -0.17% | 188,600 | 2695億5873万 | -0.51% | 23.22 | 2.61 |
| 01/28 | 2,895 | 2,965 | 2,885 | 2,950 | +1.2% | 246,200 | 2700億1639万 | -0.54% | 23.26 | 2.61 |
| 01/27 | 2,905 | 2,940 | 2,890 | 2,915 | +1.39% | 233,000 | 2668億1280万 | -1.82% | 22.99 | 2.58 |
| 01/26 | 2,860 | 2,895 | 2,855 | 2,875 | -0.35% | 138,000 | 2631億5156万 | -3.36% | 22.67 | 2.55 |
| 01/23 | 2,900 | 2,910 | 2,865 | 2,885 | +1.23% | 169,800 | 2640億6687万 | -3.38% | 22.75 | 2.55 |
| 01/22 | 2,875 | 2,880 | 2,820 | 2,850 | -0.87% | 191,200 | 2608億6329万 | -4.87% | 22.47 | 2.52 |
| 01/21 | 2,915 | 2,920 | 2,865 | 2,875 | -0.69% | 195,600 | 2631億5156万 | -4.45% | 22.67 | 2.55 |
| 01/20 | 2,870 | 2,900 | 2,860 | 2,895 | +1.4% | 216,000 | 2649億8218万 | -3.95% | 22.83 | 2.56 |
| 01/19 | 2,905 | 2,915 | 2,835 | 2,855 | -1.72% | 319,800 | 2613億2094万 | -5.49% | 22.51 | 2.53 |
| 01/16 | 2,880 | 2,915 | 2,845 | 2,905 | -1.53% | 205,000 | 2658億9749万 | -4.19% | 22.91 | 2.57 |
| 01/15 | 2,895 | 2,960 | 2,875 | 2,950 | +2.61% | 288,000 | 2700億1639万 | -3.02% | 23.26 | 2.61 |
| 01/14 | 2,885 | 2,900 | 2,815 | 2,875 | -1.2% | 353,800 | 2631億5156万 | -5.8% | 22.67 | 2.55 |
| 01/13 | 2,900 | 2,930 | 2,890 | 2,910 | -1.36% | 241,600 | 2663億5515万 | -4.96% | 22.95 | 2.58 |
| 01/09 | 2,975 | 2,990 | 2,945 | 2,950 | -1.17% | 159,200 | 2700億1639万 | -3.81% | 23.26 | 2.61 |
| 01/08 | 2,975 | 3,000 | 2,965 | 2,985 | +1.02% | 227,600 | 2732億1997万 | -2.77% | 23.54 | 2.64 |
| 01/07 | 2,945 | 2,985 | 2,940 | 2,955 | -0.34% | 162,200 | 2704億7404万 | -3.75% | 23.3 | 2.62 |
| 01/06 | 2,960 | 3,005 | 2,960 | 2,965 | -1.5% | 348,600 | 2713億8935万 | -3.42% | 23.38 | 2.62 |
| 01/05 | 3,000 | 3,025 | 2,985 | 3,010 | +0.67% | 260,600 | 2755億824万 | -1.99% | 23.74 | 2.66 |
| 2014 |
| 12/30 | 3,020 | 3,035 | 2,975 | 2,990 | -0.17% | 342,800 | 2736億7763万 | -2.64% | 23.58 | 2.65 |
| 12/29 | 3,070 | 3,070 | 2,955 | 2,995 | -1.96% | 496,600 | 2741億3528万 | -2.35% | 23.62 | 2.65 |
| 12/26 | 3,070 | 3,090 | 3,045 | 3,055 | -0.49% | 254,800 | 2796億2714万 | -0.29% | 24.09 | 2.7 |
| 12/25 | 3,000 | 3,075 | 2,985 | 3,070 | +1.82% | 309,800 | 2810億10万 | +0.33% | 24.21 | 2.72 |
| 12/24 | 3,180 | 3,185 | 3,005 | 3,015 | -5.34% | 815,400 | 2759億6590万 | -1.24% | 23.77 | 2.67 |
| 12/22 | 3,175 | 3,190 | 3,160 | 3,185 | +1.43% | 168,200 | 2915億2617万 | +4.63% | 25.12 | 2.82 |
| 12/19 | 3,145 | 3,165 | 3,135 | 3,140 | +1.78% | 332,800 | 2874億727万 | +3.56% | 24.76 | 2.78 |
| 12/18 | 3,125 | 3,125 | 3,070 | 3,085 | +1.65% | 313,800 | 2823億7307万 | +2.08% | 24.33 | 2.73 |
| 12/17 | 3,065 | 3,090 | 3,030 | 3,035 | -1.3% | 361,000 | 2777億9652万 | +0.73% | 23.93 | 2.69 |
| 12/16 | 3,080 | 3,105 | 3,065 | 3,075 | -1.76% | 250,000 | 2814億5776万 | +2.23% | 24.25 | 2.72 |
| 12/15 | 3,150 | 3,200 | 3,130 | 3,130 | -0.79% | 252,000 | 2864億9196万 | +4.4% | 24.68 | 2.77 |
| 12/12 | 3,160 | 3,190 | 3,145 | 3,155 | -0.16% | 388,200 | 2887億8024万 | +5.62% | 24.88 | 2.79 |
| 12/11 | 3,005 | 3,170 | 3,005 | 3,160 | +4.98% | 495,000 | 2892億3789万 | +6.22% | 24.92 | 2.8 |
| 12/10 | 3,020 | 3,055 | 3,000 | 3,010 | -1.63% | 185,600 | 2755億824万 | +1.52% | 23.74 | 2.66 |
| 12/09 | 3,100 | 3,110 | 3,045 | 3,060 | -2.24% | 283,600 | 2800億8479万 | +3.31% | 24.13 | 2.71 |
| 12/08 | 3,180 | 3,185 | 3,125 | 3,130 | -1.11% | 172,000 | 2864億9196万 | +5.99% | 24.68 | 2.77 |
| 12/05 | 3,205 | 3,210 | 3,150 | 3,165 | -1.25% | 147,400 | 2896億9555万 | +7.73% | 24.96 | 2.8 |
| 12/04 | 3,170 | 3,245 | 3,125 | 3,205 | +2.72% | 493,800 | 2933億5679万 | +9.65% | 25.27 | 2.84 |
| 12/03 | 3,080 | 3,150 | 3,080 | 3,120 | +2.97% | 494,000 | 2855億7665万 | +7.4% | 24.6 | 2.76 |
| 12/02 | 2,990 | 3,035 | 2,985 | 3,030 | +0.5% | 137,200 | 2773億3886万 | +4.81% | 23.89 | 2.68 |
| 12/01 | 3,010 | 3,035 | 2,990 | 3,015 | +1.01% | 194,400 | 2759億6590万 | +4.72% | 23.77 | 2.67 |
| 11/28 | 2,995 | 3,000 | 2,970 | 2,985 | +0.51% | 188,200 | 2732億1997万 | +4.19% | 23.54 | 2.64 |
| 11/27 | 2,965 | 3,000 | 2,965 | 2,970 | -0.17% | 174,600 | 2718億4701万 | +4.06% | 23.42 | 2.63 |
| 11/26 | 2,990 | 3,010 | 2,970 | 2,975 | -1.33% | 221,200 | 2723億466万 | +4.79% | 23.46 | 2.63 |
| 11/25 | 2,950 | 3,040 | 2,945 | 3,015 | +3.97% | 531,000 | 2759億6590万 | +6.73% | 23.77 | 2.67 |
| 11/21 | 2,910 | 2,955 | 2,890 | 2,900 | -0.85% | 303,800 | 2654億3984万 | +3.35% | 22.87 | 2.57 |
| 11/20 | 2,925 | 2,960 | 2,915 | 2,925 | -0.34% | 245,000 | 2677億2811万 | +4.73% | 23.06 | 2.59 |
| 11/19 | 2,905 | 2,950 | 2,885 | 2,935 | +1.38% | 325,200 | 2686億4342万 | +5.5% | 23.14 | 2.6 |
| 11/18 | 2,825 | 2,895 | 2,805 | 2,895 | +3.76% | 314,000 | 2649億8218万 | +4.51% | 22.83 | 2.56 |
| 11/17 | 2,870 | 2,875 | 2,780 | 2,790 | -3.63% | 248,200 | 2553億7143万 | +1.01% | 22 | 2.47 |
| 11/14 | 2,920 | 2,920 | 2,865 | 2,895 | 0% | 287,000 | 2649億8218万 | +4.93% | 22.83 | 2.56 |
| 11/13 | 2,855 | 2,915 | 2,850 | 2,895 | +1.05% | 287,000 | 2649億8218万 | +5.16% | 22.83 | 2.56 |
| 11/12 | 2,905 | 2,920 | 2,860 | 2,865 | -1.21% | 219,400 | 2622億3625万 | +4.26% | 22.59 | 2.54 |
| 11/11 | 2,840 | 2,910 | 2,830 | 2,900 | +2.65% | 390,800 | 2654億3984万 | +5.65% | 22.87 | 2.57 |
| 11/10 | 2,850 | 2,850 | 2,820 | 2,825 | -1.22% | 215,000 | 2585億7501万 | +3.06% | 22.28 | 2.5 |
| 11/07 | 2,845 | 2,875 | 2,835 | 2,860 | +0.7% | 257,600 | 2617億7860万 | +4.34% | 22.55 | 2.53 |
| 11/06 | 2,915 | 2,925 | 2,835 | 2,840 | -2.91% | 427,000 | 2599億4798万 | +3.57% | 22.39 | 2.51 |
| 11/05 | 2,915 | 2,945 | 2,905 | 2,925 | +0.17% | 452,400 | 2677億2811万 | +6.6% | 23.06 | 2.59 |
| 11/04 | 2,875 | 2,945 | 2,800 | 2,920 | +2.46% | 835,200 | 2672億7046万 | +6.53% | 23.03 | 2.59 |
| 10/31 | 2,750 | 2,870 | 2,725 | 2,850 | +3.64% | 711,000 | 2608億6329万 | +4.09% | 22.47 | 2.52 |
