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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 2,088 | 2,093 | 2,058 | 2,058 | +0.73% | 3,392,400 | 9332億8200万 | -0.41% | 19.59 | 1.18 |
| 03/30 | 2,045 | 2,060 | 2,023 | 2,043 | +0.49% | 2,565,200 | 9264億7800万 | -0.85% | 19.44 | 1.17 |
| 03/27 | 2,043 | 2,073 | 2,018 | 2,033 | -2.52% | 5,962,000 | 9219億4200万 | -1.05% | 19.35 | 1.17 |
| 03/26 | 2,163 | 2,170 | 2,075 | 2,085 | -5.23% | 5,698,000 | 9457億5600万 | +1.76% | 19.85 | 1.2 |
| 03/25 | 2,223 | 2,248 | 2,180 | 2,200 | -0.79% | 3,194,800 | 9979億2000万 | +7.84% | 20.94 | 1.26 |
| 03/24 | 2,230 | 2,235 | 2,205 | 2,218 | -2.1% | 2,281,200 | 1兆58億 | +9.4% | 21.11 | 1.27 |
| 03/23 | 2,250 | 2,285 | 2,240 | 2,265 | +2.03% | 3,532,400 | 1兆274億 | +12.63% | 21.56 | 1.3 |
| 03/20 | 2,218 | 2,225 | 2,183 | 2,220 | -0.22% | 2,423,200 | 1兆69億 | +11.33% | 21.13 | 1.27 |
| 03/19 | 2,255 | 2,280 | 2,198 | 2,225 | -1.22% | 3,938,400 | 1兆92億 | +12.49% | 21.18 | 1.28 |
| 03/18 | 2,173 | 2,255 | 2,173 | 2,253 | +4.52% | 5,228,800 | 1兆217億 | +14.81% | 21.44 | 1.29 |
| 03/17 | 2,088 | 2,168 | 2,088 | 2,155 | +4.23% | 4,122,800 | 9775億800万 | +10.85% | 20.52 | 1.24 |
| 03/16 | 2,038 | 2,083 | 2,025 | 2,068 | +1.47% | 3,830,400 | 9378億1800万 | +7.18% | 19.68 | 1.19 |
| 03/13 | 2,050 | 2,053 | 2,020 | 2,038 | +0.62% | 3,394,400 | 9242億1000万 | +6.29% | 19.4 | 1.17 |
| 03/12 | 2,020 | 2,038 | 2,008 | 2,025 | +1.38% | 1,825,600 | 9185億4000万 | +6.19% | 19.28 | 1.16 |
| 03/11 | 1,990 | 2,010 | 1,980 | 1,998 | -0.75% | 1,947,600 | 9060億6600万 | +5.13% | 19.02 | 1.15 |
| 03/10 | 2,065 | 2,068 | 2,003 | 2,013 | -1.35% | 2,183,600 | 9128億7000万 | +6.09% | 19.16 | 1.15 |
| 03/09 | 2,070 | 2,070 | 2,033 | 2,040 | -1.21% | 2,056,800 | 9253億4400万 | +7.82% | 19.42 | 1.17 |
| 03/06 | 2,023 | 2,070 | 2,020 | 2,065 | +2.61% | 4,466,800 | 9366億8400万 | +9.43% | 19.66 | 1.18 |
| 03/05 | 1,958 | 2,015 | 1,955 | 2,013 | +2.29% | 2,619,200 | 9128億7000万 | +7.05% | 19.16 | 1.15 |
| 03/04 | 1,963 | 1,973 | 1,943 | 1,968 | -0.25% | 1,882,800 | 8924億5800万 | +4.88% | 18.73 | 1.13 |
| 03/03 | 1,963 | 1,983 | 1,950 | 1,973 | +0.51% | 2,248,000 | 8947億2600万 | +5.31% | 18.78 | 1.13 |
| 03/02 | 1,928 | 1,965 | 1,928 | 1,963 | +1.82% | 2,275,200 | 8901億9000万 | +5.06% | 18.68 | 1.13 |
| 02/27 | 1,923 | 1,943 | 1,900 | 1,928 | +0.65% | 2,947,200 | 8743億1400万 | +3.41% | 18.35 | 1.11 |
| 02/26 | 1,910 | 1,923 | 1,900 | 1,915 | +0.66% | 1,868,400 | 8686億4400万 | +2.9% | 18.23 | 1.1 |
| 02/25 | 1,908 | 1,908 | 1,890 | 1,903 | -0.26% | 1,100,800 | 8629億7400万 | +2.34% | 18.11 | 1.09 |
| 02/24 | 1,890 | 1,913 | 1,883 | 1,908 | +0.66% | 1,810,800 | 8652億4200万 | +2.72% | 18.16 | 1.09 |
| 02/23 | 1,910 | 1,913 | 1,878 | 1,895 | +0.13% | 1,790,000 | 8595億7200万 | +2.21% | 18.04 | 1.09 |
| 02/20 | 1,883 | 1,895 | 1,873 | 1,893 | +1.07% | 1,400,400 | 8584億3800万 | +2.13% | 18.02 | 1.09 |
| 02/19 | 1,873 | 1,893 | 1,853 | 1,873 | +0.27% | 2,400,400 | 8493億6600万 | +1.16% | 17.83 | 1.07 |
| 02/18 | 1,833 | 1,873 | 1,828 | 1,868 | +3.18% | 2,152,800 | 8470億9800万 | +1% | 17.78 | 1.07 |
| 02/17 | 1,838 | 1,838 | 1,800 | 1,810 | -2.16% | 1,960,400 | 8210億1600万 | -2.06% | 17.23 | 1.04 |
| 02/16 | 1,863 | 1,863 | 1,833 | 1,850 | +1.37% | 2,129,200 | 8391億6000万 | 0% | 17.61 | 1.06 |
| 02/13 | 1,838 | 1,850 | 1,808 | 1,825 | 0% | 2,531,600 | 8278億2000万 | -1.24% | 17.37 | 1.05 |
| 02/12 | 1,833 | 1,863 | 1,820 | 1,825 | +2.1% | 3,084,800 | 8278億2000万 | -1.19% | 17.37 | 1.05 |
| 02/10 | 1,783 | 1,808 | 1,765 | 1,788 | +0.14% | 1,835,600 | 8108億1000万 | -3.17% | 17.02 | 1.03 |
| 02/09 | 1,790 | 1,803 | 1,765 | 1,785 | +1.13% | 2,003,600 | 8096億7600万 | -3.41% | 16.99 | 1.02 |
| 02/06 | 1,790 | 1,795 | 1,715 | 1,765 | -1.26% | 5,042,400 | 8006億400万 | -4.59% | 16.8 | 1.01 |
| 02/05 | 1,853 | 1,858 | 1,788 | 1,788 | -4.16% | 4,455,200 | 8108億1000万 | -3.64% | 17.02 | 1.03 |
| 02/04 | 1,925 | 1,925 | 1,853 | 1,865 | -2.36% | 3,913,200 | 8459億6400万 | +0.27% | 17.75 | 1.07 |
| 02/03 | 1,925 | 1,935 | 1,883 | 1,910 | +1.19% | 3,646,400 | 8663億7600万 | +2.52% | 18.18 | 1.1 |
| 02/02 | 1,898 | 1,905 | 1,878 | 1,888 | -1.31% | 2,212,400 | 8561億7000万 | +1.32% | 17.97 | 1.08 |
| 01/30 | 1,913 | 1,925 | 1,903 | 1,913 | +1.06% | 2,668,800 | 8675億1000万 | +2.55% | 18.21 | 1.1 |
| 01/29 | 1,890 | 1,915 | 1,888 | 1,893 | -0.92% | 1,506,400 | 8584億3800万 | +1.42% | 18.02 | 1.09 |
| 01/28 | 1,893 | 1,918 | 1,885 | 1,910 | +0.39% | 1,614,000 | 8663億7600万 | +2.36% | 18.18 | 1.1 |
| 01/27 | 1,873 | 1,903 | 1,873 | 1,903 | +2.98% | 1,989,600 | 8629億7400万 | +2.07% | 18.11 | 1.09 |
| 01/26 | 1,835 | 1,858 | 1,823 | 1,848 | -0.27% | 1,514,400 | 8380億2600万 | -0.73% | 17.59 | 1.06 |
| 01/23 | 1,875 | 1,880 | 1,843 | 1,853 | -0.13% | 2,010,000 | 8402億9400万 | -0.51% | 17.64 | 1.06 |
| 01/22 | 1,860 | 1,863 | 1,820 | 1,855 | -0.67% | 2,122,400 | 8414億2800万 | -0.64% | 17.66 | 1.06 |
| 01/21 | 1,855 | 1,885 | 1,850 | 1,868 | +0.95% | 2,163,200 | 8470億9800万 | -0.13% | 17.78 | 1.07 |
| 01/20 | 1,840 | 1,865 | 1,833 | 1,850 | +0.41% | 1,802,400 | 8391億6000万 | -1.23% | 17.61 | 1.06 |
| 01/19 | 1,868 | 1,868 | 1,833 | 1,843 | -0.54% | 1,513,600 | 8357億5800万 | -1.94% | 17.54 | 1.06 |
| 01/16 | 1,818 | 1,853 | 1,813 | 1,853 | -0.13% | 2,151,200 | 8402億9400万 | -1.67% | 17.64 | 1.06 |
| 01/15 | 1,818 | 1,863 | 1,815 | 1,855 | +2.34% | 2,014,800 | 8414億2800万 | -1.85% | 17.66 | 1.06 |
| 01/14 | 1,823 | 1,848 | 1,808 | 1,813 | -1.76% | 2,563,200 | 8221億5000万 | -4.4% | 17.25 | 1.04 |
| 01/13 | 1,838 | 1,850 | 1,803 | 1,845 | -1.34% | 2,370,400 | 8368億9200万 | -3.05% | 17.56 | 1.06 |
| 01/09 | 1,838 | 1,903 | 1,835 | 1,870 | +3.89% | 4,831,200 | 8482億3200万 | -1.99% | 17.8 | 1.07 |
| 01/08 | 1,813 | 1,840 | 1,800 | 1,800 | +0.84% | 2,462,400 | 8164億8000万 | -5.81% | 17.14 | 1.03 |
| 01/07 | 1,808 | 1,818 | 1,780 | 1,785 | -1.11% | 2,196,800 | 8096億7600万 | -6.84% | 16.99 | 1.02 |
| 01/06 | 1,808 | 1,830 | 1,803 | 1,805 | -2.17% | 2,371,200 | 8187億4800万 | -5.99% | 17.18 | 1.04 |
| 01/05 | 1,838 | 1,863 | 1,823 | 1,845 | +0.27% | 1,687,200 | 8368億9200万 | -4.06% | 17.56 | 1.06 |
| 2014 |
| 12/30 | 1,878 | 1,883 | 1,840 | 1,840 | -2.65% | 2,039,600 | 8346億2400万 | -4.47% | 17.52 | 1.06 |
| 12/29 | 1,920 | 1,930 | 1,868 | 1,890 | -1.18% | 1,386,000 | 8573億400万 | -1.97% | 17.99 | 1.08 |
| 12/26 | 1,915 | 1,923 | 1,900 | 1,913 | -0.52% | 1,618,000 | 8675億1000万 | -0.8% | 18.21 | 1.1 |
| 12/25 | 1,920 | 1,938 | 1,915 | 1,923 | -0.13% | 922,400 | 8720億4600万 | -0.23% | 18.3 | 1.1 |
| 12/24 | 1,940 | 1,945 | 1,920 | 1,925 | +0.26% | 1,726,800 | 8731億8000万 | -0.05% | 18.33 | 1.1 |
| 12/22 | 1,950 | 1,950 | 1,913 | 1,920 | -0.9% | 1,582,800 | 8709億1200万 | -0.1% | 18.28 | 1.1 |
| 12/19 | 1,950 | 1,953 | 1,930 | 1,938 | +2.11% | 2,494,000 | 8788億5000万 | +0.96% | 18.44 | 1.11 |
| 12/18 | 1,935 | 1,945 | 1,895 | 1,898 | +2.02% | 3,415,200 | 8607億600万 | -0.86% | 18.06 | 1.09 |
| 12/17 | 1,828 | 1,870 | 1,828 | 1,860 | +1.5% | 2,174,800 | 8436億9600万 | -2.62% | 17.71 | 1.07 |
| 12/16 | 1,850 | 1,858 | 1,828 | 1,833 | -2.66% | 3,136,000 | 8312億2200万 | -3.91% | 17.45 | 1.05 |
| 12/15 | 1,920 | 1,933 | 1,878 | 1,883 | -3.83% | 2,138,000 | 8539億200万 | -1.13% | 17.92 | 1.08 |
| 12/12 | 1,943 | 1,990 | 1,943 | 1,958 | +1.03% | 2,347,600 | 8879億2200万 | +3.13% | 18.64 | 1.12 |
| 12/11 | 1,898 | 1,958 | 1,898 | 1,938 | -1.02% | 2,515,600 | 8788億5000万 | +2.57% | 18.44 | 1.11 |
| 12/10 | 1,940 | 1,980 | 1,938 | 1,958 | -1.01% | 3,285,200 | 8879億2200万 | +4.07% | 18.64 | 1.12 |
| 12/09 | 1,973 | 2,005 | 1,965 | 1,978 | -0.63% | 2,345,200 | 8969億9400万 | +5.64% | 18.83 | 1.13 |
| 12/08 | 2,015 | 2,018 | 1,983 | 1,990 | -0.13% | 1,963,200 | 9026億6400万 | +7.05% | 18.94 | 1.14 |
| 12/05 | 1,988 | 1,995 | 1,968 | 1,993 | -0.5% | 2,380,000 | 9037億9800万 | +8.05% | 18.97 | 1.14 |
| 12/04 | 2,000 | 2,008 | 1,953 | 2,003 | +0.25% | 3,723,200 | 9083億3400万 | +9.49% | 19.06 | 1.15 |
| 12/03 | 1,988 | 2,030 | 1,980 | 1,998 | +1.91% | 3,448,800 | 9060億6600万 | +10.24% | 19.02 | 1.15 |
| 12/02 | 1,925 | 1,968 | 1,925 | 1,960 | +1.03% | 1,070,400 | 8890億5600万 | +9.13% | 18.66 | 1.12 |
| 12/01 | 1,940 | 1,958 | 1,925 | 1,940 | +1.04% | 1,626,000 | 8799億8400万 | +8.99% | 18.47 | 1.11 |
| 11/28 | 1,900 | 1,925 | 1,883 | 1,920 | +1.59% | 2,000,000 | 8709億1200万 | +8.84% | 18.28 | 1.1 |
| 11/27 | 1,898 | 1,908 | 1,880 | 1,890 | +0.13% | 1,369,600 | 8573億400万 | +8.06% | 17.99 | 1.08 |
| 11/26 | 1,920 | 1,923 | 1,885 | 1,888 | -1.69% | 1,912,800 | 8561億7000万 | +8.85% | 17.97 | 1.08 |
| 11/25 | 1,925 | 1,928 | 1,905 | 1,920 | +1.45% | 1,848,000 | 8709億1200万 | +11.69% | 18.28 | 1.1 |
| 11/21 | 1,895 | 1,898 | 1,865 | 1,893 | 0% | 1,972,800 | 8584億3800万 | +11.32% | 18.02 | 1.09 |
| 11/20 | 1,903 | 1,920 | 1,885 | 1,893 | +0.4% | 1,648,000 | 8584億3800万 | +12.51% | 18.02 | 1.09 |
| 11/19 | 1,895 | 1,928 | 1,878 | 1,885 | -0.4% | 3,377,600 | 8550億3600万 | +13.15% | 17.95 | 1.08 |
| 11/18 | 1,840 | 1,895 | 1,840 | 1,893 | +4.27% | 3,023,200 | 8584億3800万 | +14.77% | 18.02 | 1.09 |
| 11/17 | 1,853 | 1,860 | 1,803 | 1,815 | -2.81% | 3,256,800 | 8232億8400万 | +11.08% | 17.28 | 1.04 |
| 11/14 | 1,830 | 1,868 | 1,813 | 1,868 | +3.46% | 3,954,800 | 8470億9800万 | +14.99% | 17.78 | 1.07 |
| 11/13 | 1,798 | 1,825 | 1,788 | 1,805 | +0.7% | 3,114,800 | 8187億4800万 | +11.83% | 17.18 | 1.04 |
| 11/12 | 1,798 | 1,825 | 1,790 | 1,793 | +0.7% | 4,300,400 | 8130億7800万 | +11.47% | 17.06 | 1.03 |
| 11/11 | 1,768 | 1,795 | 1,758 | 1,780 | +0.85% | 3,469,200 | 8074億800万 | +10.97% | 16.95 | 1.02 |
| 11/10 | 1,733 | 1,773 | 1,720 | 1,765 | +1.29% | 2,484,000 | 8006億400万 | +10.38% | 16.8 | 1.01 |
| 11/07 | 1,773 | 1,775 | 1,733 | 1,743 | +0.58% | 3,257,600 | 7903億9800万 | +9.32% | 16.59 | 1 |
| 11/06 | 1,745 | 1,765 | 1,713 | 1,733 | +0.58% | 4,532,000 | 7858億6200万 | +8.83% | 16.49 | 0.99 |
| 11/05 | 1,720 | 1,738 | 1,713 | 1,723 | -0.14% | 2,823,600 | 7813億2600万 | +8.27% | 16.4 | 0.99 |
| 11/04 | 1,750 | 1,755 | 1,708 | 1,725 | +3.45% | 3,764,400 | 7824億6000万 | +8.29% | 16.42 | 0.99 |
| 10/31 | 1,645 | 1,678 | 1,618 | 1,668 | +2.77% | 3,840,400 | 7563億7800万 | +4.55% | 15.87 | 0.96 |
