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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 3,350 | 3,395 | 3,340 | 3,385 | +0.74% | 11,200 | 1326億1076万 | +5.32% | 13.22 | 1.06 |
| 03/30 | 3,335 | 3,360 | 3,325 | 3,360 | -0.3% | 16,800 | 1316億3136万 | +5% | 13.12 | 1.05 |
| 03/27 | 3,350 | 3,370 | 3,295 | 3,370 | +0.15% | 31,400 | 1320億2312万 | +5.78% | 13.16 | 1.05 |
| 03/26 | 3,405 | 3,405 | 3,360 | 3,365 | -1.32% | 61,600 | 1318億2724万 | +6.15% | 13.14 | 1.05 |
| 03/25 | 3,385 | 3,420 | 3,385 | 3,410 | +0.74% | 29,800 | 1335億9016万 | +8.12% | 13.32 | 1.07 |
| 03/24 | 3,350 | 3,385 | 3,300 | 3,385 | +1.65% | 20,600 | 1326億1076万 | +7.94% | 13.22 | 1.06 |
| 03/23 | 3,350 | 3,390 | 3,300 | 3,330 | +0.91% | 27,200 | 1304億5608万 | +6.8% | 13.01 | 1.04 |
| 03/20 | 3,280 | 3,325 | 3,280 | 3,300 | 0% | 11,800 | 1292億8080万 | +6.38% | 12.89 | 1.03 |
| 03/19 | 3,290 | 3,320 | 3,260 | 3,300 | +0.15% | 19,400 | 1292億8080万 | +6.93% | 12.89 | 1.03 |
| 03/18 | 3,300 | 3,335 | 3,255 | 3,295 | -0.15% | 30,600 | 1290億8492万 | +7.33% | 12.87 | 1.03 |
| 03/17 | 3,250 | 3,315 | 3,250 | 3,300 | +2.01% | 24,400 | 1292億8080万 | +8.02% | 12.89 | 1.03 |
| 03/16 | 3,235 | 3,235 | 3,215 | 3,235 | +0.62% | 12,600 | 1267億3436万 | +6.38% | 12.64 | 1.01 |
| 03/13 | 3,200 | 3,225 | 3,175 | 3,215 | +0.78% | 34,400 | 1259億5084万 | +6.14% | 12.56 | 1 |
| 03/12 | 3,150 | 3,190 | 3,150 | 3,190 | +1.59% | 19,200 | 1249億7144万 | +5.63% | 12.46 | 1 |
| 03/11 | 3,125 | 3,150 | 3,100 | 3,140 | +2.11% | 19,000 | 1230億1264万 | +4.22% | 12.26 | 0.98 |
| 03/10 | 3,115 | 3,130 | 3,075 | 3,075 | -0.81% | 7,800 | 1204億6620万 | +2.23% | 12.01 | 0.96 |
| 03/09 | 3,050 | 3,135 | 3,050 | 3,100 | +0.32% | 9,400 | 1214億4560万 | +3.2% | 12.11 | 0.97 |
| 03/06 | 3,075 | 3,095 | 3,065 | 3,090 | +1.15% | 4,600 | 1210億5384万 | +3.1% | 12.07 | 0.97 |
| 03/05 | 3,050 | 3,085 | 3,005 | 3,055 | -0.81% | 6,600 | 1196億8268万 | +2.21% | 11.93 | 0.95 |
| 03/04 | 3,115 | 3,130 | 3,075 | 3,080 | -1.12% | 12,200 | 1206億6208万 | +3.25% | 12.03 | 0.96 |
| 03/03 | 3,080 | 3,120 | 3,080 | 3,115 | +0.48% | 6,200 | 1220億3324万 | +4.67% | 12.17 | 0.97 |
| 03/02 | 3,085 | 3,125 | 3,075 | 3,100 | +0.98% | 18,600 | 1214億4560万 | +4.41% | 12.11 | 0.97 |
| 02/27 | 3,070 | 3,080 | 3,050 | 3,070 | -0.16% | 11,800 | 1202億7032万 | +3.72% | 11.99 | 0.96 |
| 02/26 | 3,015 | 3,075 | 3,015 | 3,075 | +1.99% | 14,400 | 1204億6620万 | +4.17% | 12.01 | 0.96 |
| 02/25 | 3,000 | 3,020 | 3,000 | 3,015 | -0.17% | 9,400 | 1181億1564万 | +2.41% | 11.78 | 0.94 |
| 02/24 | 3,020 | 3,020 | 3,000 | 3,020 | 0% | 3,600 | 1183億1152万 | +2.72% | 11.8 | 0.94 |
| 02/23 | 3,025 | 3,035 | 2,980 | 3,020 | +1.51% | 7,800 | 1183億1152万 | +2.83% | 11.8 | 0.94 |
| 02/20 | 2,960 | 3,000 | 2,960 | 2,975 | +0.17% | 5,000 | 1165億4860万 | +1.43% | 11.62 | 0.93 |
| 02/19 | 2,945 | 3,000 | 2,945 | 2,970 | +1.02% | 12,600 | 1163億5272万 | +1.3% | 11.6 | 0.93 |
| 02/18 | 2,945 | 2,960 | 2,935 | 2,940 | -0.17% | 15,200 | 1151億7744万 | +0.31% | 11.48 | 0.92 |
| 02/17 | 2,930 | 2,945 | 2,920 | 2,945 | +0.51% | 11,000 | 1153億7332万 | +0.48% | 11.5 | 0.92 |
| 02/16 | 2,940 | 2,960 | 2,885 | 2,930 | +1.38% | 7,400 | 1147億8568万 | -0.07% | 11.44 | 0.92 |
| 02/13 | 2,910 | 2,910 | 2,880 | 2,890 | -0.69% | 18,400 | 1132億1864万 | -1.47% | 11.29 | 0.9 |
| 02/12 | 2,930 | 2,955 | 2,900 | 2,910 | -0.51% | 19,000 | 1140億216万 | -0.89% | 11.37 | 0.91 |
| 02/10 | 2,915 | 3,010 | 2,915 | 2,925 | -0.34% | 17,200 | 1145億8980万 | -0.48% | 11.42 | 0.91 |
| 02/09 | 3,000 | 3,000 | 2,935 | 2,935 | -0.68% | 15,400 | 1149億8156万 | -0.31% | 11.46 | 0.92 |
| 02/06 | 2,965 | 2,995 | 2,955 | 2,955 | -1.01% | 12,600 | 1157億6508万 | +0.24% | 11.54 | 0.92 |
| 02/05 | 2,950 | 3,010 | 2,950 | 2,985 | -0.5% | 9,000 | 1169億4036万 | +1.05% | 11.66 | 0.93 |
| 02/04 | 3,010 | 3,015 | 2,995 | 3,000 | -0.66% | 15,000 | 1175億2800万 | +1.28% | 11.72 | 0.94 |
| 02/03 | 3,000 | 3,020 | 2,995 | 3,020 | +1% | 17,000 | 1183億1152万 | +1.72% | 11.8 | 0.94 |
| 02/02 | 2,905 | 2,990 | 2,905 | 2,990 | +2.22% | 14,800 | 1171億3624万 | +0.57% | 11.68 | 0.93 |
| 01/30 | 2,900 | 2,965 | 2,900 | 2,925 | +1.21% | 9,400 | 1145億8980万 | -1.81% | 11.42 | 0.91 |
| 01/29 | 2,875 | 2,935 | 2,875 | 2,890 | 0% | 9,600 | 1132億1864万 | -3.22% | 11.29 | 0.9 |
| 01/28 | 2,880 | 2,925 | 2,875 | 2,890 | -0.69% | 20,000 | 1132億1864万 | -3.44% | 11.29 | 0.9 |
| 01/27 | 2,930 | 2,980 | 2,910 | 2,910 | -1.02% | 7,400 | 1140億216万 | -2.84% | 11.37 | 0.91 |
| 01/26 | 2,880 | 2,950 | 2,880 | 2,940 | +2.26% | 13,200 | 1151億7744万 | -1.97% | 11.48 | 0.92 |
| 01/23 | 2,855 | 2,910 | 2,850 | 2,875 | +0.35% | 14,600 | 1126億3100万 | -4.23% | 11.23 | 0.9 |
| 01/22 | 2,875 | 2,900 | 2,865 | 2,865 | -0.35% | 9,400 | 1122億3924万 | -4.69% | 11.19 | 0.9 |
| 01/21 | 2,925 | 2,940 | 2,875 | 2,875 | -1.71% | 8,600 | 1126億3100万 | -4.52% | 11.23 | 0.9 |
| 01/20 | 2,940 | 2,955 | 2,925 | 2,925 | -0.51% | 5,600 | 1145億8980万 | -2.86% | 11.42 | 0.91 |
| 01/19 | 2,925 | 2,940 | 2,910 | 2,940 | +1.03% | 2,400 | 1151億7744万 | -2.39% | 11.48 | 0.92 |
| 01/16 | 2,940 | 2,950 | 2,910 | 2,910 | -1.36% | 8,400 | 1140億216万 | -3.42% | 11.37 | 0.91 |
| 01/15 | 2,975 | 2,975 | 2,950 | 2,950 | 0% | 3,800 | 1155億6920万 | -2.19% | 11.52 | 0.92 |
| 01/14 | 2,940 | 3,050 | 2,940 | 2,950 | +0.34% | 10,800 | 1155億6920万 | -2.19% | 11.52 | 0.92 |
| 01/13 | 2,975 | 2,980 | 2,940 | 2,940 | -1.18% | 11,800 | 1151億7744万 | -2.52% | 11.48 | 0.92 |
| 01/09 | 2,975 | 2,980 | 2,955 | 2,975 | +0.51% | 13,200 | 1165億4860万 | -1.36% | 11.62 | 0.93 |
| 01/08 | 2,955 | 2,975 | 2,950 | 2,960 | -0.34% | 9,800 | 1159億6096万 | -1.76% | 11.56 | 0.92 |
| 01/07 | 2,980 | 2,985 | 2,965 | 2,970 | -0.34% | 7,600 | 1163億5272万 | -1.33% | 11.6 | 0.93 |
| 01/06 | 3,000 | 3,020 | 2,965 | 2,980 | -2.3% | 12,400 | 1167億4448万 | -0.83% | 11.64 | 0.93 |
| 01/05 | 3,000 | 3,050 | 3,000 | 3,050 | +0.33% | 6,600 | 1194億8680万 | +1.67% | 11.91 | 0.95 |
| 2014 |
| 12/30 | 3,060 | 3,075 | 3,030 | 3,040 | -1.94% | 10,000 | 1190億9504万 | +1.57% | 11.87 | 0.95 |
| 12/29 | 3,155 | 3,175 | 3,100 | 3,100 | -2.52% | 6,400 | 1214億4560万 | +3.85% | 12.11 | 0.97 |
| 12/26 | 3,175 | 3,225 | 3,155 | 3,180 | +0.32% | 12,800 | 1245億7968万 | +6.85% | 12.42 | 0.99 |
| 12/25 | 3,130 | 3,175 | 3,130 | 3,170 | +1.28% | 13,600 | 1241億8792万 | +6.95% | 12.38 | 0.99 |
| 12/24 | 3,120 | 3,150 | 3,120 | 3,130 | -0.48% | 13,000 | 1226億2088万 | +6.07% | 12.23 | 0.98 |
| 12/22 | 3,100 | 3,145 | 3,075 | 3,145 | +1.45% | 28,400 | 1232億852万 | +6.97% | 12.28 | 0.98 |
| 12/19 | 3,055 | 3,165 | 3,055 | 3,100 | +1.64% | 32,200 | 1214億4560万 | +5.8% | 12.11 | 0.97 |
| 12/18 | 3,000 | 3,100 | 2,965 | 3,050 | +3.57% | 23,000 | 1194億8680万 | +4.34% | 11.91 | 0.95 |
| 12/17 | 3,000 | 3,000 | 2,945 | 2,945 | -1.83% | 7,400 | 1153億7332万 | +0.96% | 11.5 | 0.92 |
| 12/16 | 2,985 | 3,000 | 2,925 | 3,000 | -0.5% | 19,800 | 1175億2800万 | +2.99% | 11.72 | 0.94 |
| 12/15 | 2,980 | 3,060 | 2,975 | 3,015 | +0.84% | 10,200 | 1181億1564万 | +3.72% | 11.78 | 0.94 |
| 12/12 | 2,985 | 3,050 | 2,985 | 2,990 | +0.5% | 18,200 | 1171億3624万 | +3% | 11.68 | 0.93 |
| 12/11 | 2,915 | 2,975 | 2,880 | 2,975 | +2.94% | 8,800 | 1165億4860万 | +2.41% | 11.62 | 0.93 |
| 12/10 | 2,945 | 2,950 | 2,880 | 2,890 | -2.03% | 11,000 | 1132億1864万 | -0.58% | 11.29 | 0.9 |
| 12/09 | 2,955 | 2,985 | 2,950 | 2,950 | 0% | 8,400 | 1155億6920万 | +1.37% | 11.52 | 0.92 |
| 12/08 | 2,990 | 3,045 | 2,950 | 2,950 | -1.34% | 26,800 | 1155億6920万 | +1.51% | 11.52 | 0.92 |
| 12/05 | 2,965 | 3,020 | 2,925 | 2,990 | +0.84% | 49,600 | 1171億3624万 | +3.03% | 11.68 | 0.93 |
| 12/04 | 2,950 | 2,965 | 2,935 | 2,965 | +0.85% | 11,400 | 1161億5684万 | +2.31% | 11.58 | 0.93 |
| 12/03 | 2,940 | 2,965 | 2,920 | 2,940 | -0.34% | 20,600 | 1151億7744万 | +1.55% | 11.48 | 0.92 |
| 12/02 | 2,935 | 2,950 | 2,920 | 2,950 | +1.72% | 24,600 | 1155億6920万 | +1.97% | 11.52 | 0.92 |
| 12/01 | 2,900 | 2,930 | 2,895 | 2,900 | +1.05% | 15,600 | 1136億1040万 | +0.45% | 11.33 | 0.91 |
| 11/28 | 2,860 | 2,875 | 2,860 | 2,870 | +0.35% | 17,600 | 1124億3512万 | -0.45% | 11.21 | 0.9 |
| 11/27 | 2,855 | 2,875 | 2,855 | 2,860 | +0.18% | 9,000 | 1120億4336万 | -0.66% | 11.17 | 0.89 |
| 11/26 | 2,875 | 2,885 | 2,855 | 2,855 | -0.52% | 12,400 | 1118億4748万 | -0.73% | 11.15 | 0.89 |
| 11/25 | 2,845 | 2,870 | 2,845 | 2,870 | +0.88% | 19,200 | 1124億3512万 | -0.21% | 11.21 | 0.9 |
| 11/21 | 2,850 | 2,865 | 2,830 | 2,845 | -0.35% | 9,400 | 1114億5572万 | -0.91% | 11.11 | 0.89 |
| 11/20 | 2,870 | 2,870 | 2,840 | 2,855 | -0.87% | 19,000 | 1118億4748万 | -0.56% | 11.15 | 0.89 |
| 11/19 | 2,870 | 2,910 | 2,865 | 2,880 | +0.52% | 10,800 | 1128億2688万 | +0.17% | 11.25 | 0.9 |
| 11/18 | 2,850 | 2,875 | 2,845 | 2,865 | +0.35% | 12,800 | 1122億3924万 | -0.35% | 11.19 | 0.9 |
| 11/17 | 2,895 | 2,895 | 2,850 | 2,855 | -1.38% | 8,600 | 1118億4748万 | -0.76% | 11.15 | 0.89 |
| 11/14 | 2,915 | 2,915 | 2,895 | 2,895 | -0.69% | 18,000 | 1134億1452万 | +0.45% | 11.31 | 0.9 |
| 11/13 | 2,915 | 2,915 | 2,905 | 2,915 | +0.87% | 4,200 | 1141億9804万 | +0.97% | 11.39 | 0.91 |
| 11/12 | 2,880 | 2,930 | 2,850 | 2,890 | +1.05% | 18,600 | 1132億1864万 | -0.17% | 11.29 | 0.9 |
| 11/11 | 2,850 | 2,890 | 2,850 | 2,860 | +0.35% | 9,800 | 1120億4336万 | -1.55% | 11.17 | 0.89 |
| 11/10 | 2,880 | 2,930 | 2,840 | 2,850 | -1.89% | 19,000 | 1116億5160万 | -2.23% | 11.13 | 0.89 |
| 11/07 | 2,995 | 3,025 | 2,905 | 2,905 | -4.28% | 14,200 | 1138億628万 | -0.68% | 11.35 | 0.91 |
| 11/06 | 3,075 | 3,090 | 3,000 | 3,035 | +0.17% | 8,200 | 1188億9916万 | +3.37% | 11.85 | 0.95 |
| 11/05 | 3,000 | 3,100 | 2,970 | 3,030 | +1.68% | 25,200 | 1187億328万 | +3.2% | 11.83 | 0.95 |
| 11/04 | 2,865 | 2,980 | 2,865 | 2,980 | +4.75% | 23,400 | 1167億4448万 | +1.46% | 11.64 | 0.93 |
| 10/31 | 2,865 | 2,865 | 2,825 | 2,845 | -0.18% | 5,600 | 1114億5572万 | -3.26% | 11.11 | 0.89 |
