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 | 8/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,233 | 1,233 | 1,110 | 1,110 | -7.24% | 48,300 | 212億877万 | +6.83% | 13.54 | 2.37 |
| 03/30 | 1,152 | 1,217 | 1,152 | 1,197 | +4.06% | 45,000 | 228億6471万 | +15.73% | 14.6 | 2.55 |
| 03/27 | 1,077 | 1,170 | 1,070 | 1,150 | +5.18% | 47,700 | 219億7305万 | +12.2% | 14.03 | 2.45 |
| 03/26 | 1,063 | 1,093 | 1,037 | 1,093 | +1.55% | 27,900 | 208億9032万 | +7.29% | 13.34 | 2.33 |
| 03/25 | 1,047 | 1,107 | 1,033 | 1,077 | +2.87% | 39,900 | 205億7187万 | +5.66% | 13.14 | 2.3 |
| 03/24 | 966 | 1,062 | 966 | 1,047 | +4.7% | 48,000 | 199億9866万 | +3.22% | 12.77 | 2.23 |
| 03/23 | 1,003 | 1,010 | 990 | 1,000 | 0% | 13,800 | 191億63万 | -1.02% | 12.2 | 2.13 |
| 03/20 | 940 | 1,000 | 940 | 1,000 | +4.49% | 28,500 | 191億63万 | -0.73% | 12.2 | 2.13 |
| 03/19 | 977 | 977 | 957 | 957 | -2.71% | 12,900 | 182億7903万 | -4.71% | 11.67 | 2.04 |
| 03/18 | 993 | 993 | 982 | 983 | -1.67% | 24,600 | 187億8855万 | -2.54% | 12 | 2.1 |
| 03/17 | 1,017 | 1,017 | 1,000 | 1,000 | -1.64% | 15,000 | 191億700万 | -1.48% | 12.2 | 2.13 |
| 03/16 | 1,040 | 1,040 | 1,015 | 1,017 | -1.61% | 5,400 | 194億2545万 | -0.23% | 12.4 | 2.17 |
| 03/13 | 1,020 | 1,033 | 1,000 | 1,033 | +0.65% | 15,600 | 197億4390万 | +1.01% | 12.61 | 2.2 |
| 03/12 | 998 | 1,027 | 987 | 1,027 | +4.05% | 8,400 | 196億1652万 | +0.16% | 12.53 | 2.19 |
| 03/11 | 1,043 | 1,043 | 985 | 987 | -3.74% | 14,400 | 188億5224万 | -4.02% | 12.04 | 2.1 |
| 03/10 | 1,037 | 1,043 | 1,025 | 1,025 | -0.81% | 13,800 | 195億8467万 | -0.68% | 12.51 | 2.19 |
| 03/09 | 1,037 | 1,065 | 1,033 | 1,033 | +0.16% | 9,600 | 197億4390万 | -0.16% | 12.61 | 2.2 |
| 03/06 | 1,057 | 1,083 | 1,020 | 1,032 | -2.67% | 18,900 | 197億1205万 | -0.71% | 12.59 | 2.2 |
| 03/05 | 1,002 | 1,065 | 1,000 | 1,060 | +3.58% | 11,700 | 202億5342万 | +1.34% | 12.93 | 2.26 |
| 03/04 | 1,033 | 1,050 | 1,023 | 1,023 | -0.97% | 8,100 | 195億5283万 | -2.82% | 12.49 | 2.18 |
| 03/03 | 1,058 | 1,067 | 1,017 | 1,033 | -2.36% | 14,100 | 197億4390万 | -2.52% | 12.61 | 2.2 |
| 03/02 | 1,023 | 1,058 | 1,023 | 1,058 | +4.61% | 11,700 | 202億2157万 | -0.72% | 12.91 | 2.26 |
| 02/27 | 1,058 | 1,058 | 1,012 | 1,012 | 0% | 14,400 | 193億2991万 | -5.72% | 12.34 | 2.16 |
| 02/26 | 1,003 | 1,018 | 1,003 | 1,012 | +0.33% | 15,000 | 193億2991万 | -6.33% | 12.34 | 2.16 |
| 02/25 | 1,002 | 1,010 | 985 | 1,008 | +2.47% | 37,200 | 192億6622万 | -7.07% | 12.3 | 2.15 |
| 02/24 | 985 | 1,017 | 982 | 984 | +0.24% | 12,900 | 188億128万 | -9.72% | 12.01 | 2.1 |
| 02/23 | 1,007 | 1,008 | 982 | 982 | -0.74% | 7,800 | 187億5670万 | -10.51% | 11.98 | 2.09 |
| 02/20 | 1,053 | 1,053 | 989 | 989 | -10.09% | 39,000 | 188億9682万 | -10.34% | 12.07 | 2.11 |
| 02/19 | 960 | 1,117 | 960 | 1,100 | +15.38% | 41,700 | 210億1770万 | -0.81% | 13.42 | 2.35 |
| 02/18 | 959 | 959 | 940 | 953 | +1.17% | 14,100 | 182億1534万 | -14.27% | 11.63 | 2.03 |
| 02/17 | 933 | 942 | 900 | 942 | +2.43% | 37,800 | 180億516万 | -15.94% | 11.5 | 2.01 |
| 02/16 | 933 | 948 | 920 | 920 | -0.54% | 39,600 | 175億7844万 | -18.87% | 11.23 | 1.96 |
| 02/13 | 1,063 | 1,063 | 925 | 925 | -14.62% | 206,100 | 176億7397万 | -19.5% | 11.29 | 1.97 |
| 02/12 | 1,125 | 1,125 | 1,067 | 1,083 | -3.7% | 18,600 | 206億9925万 | -6.93% | 13.22 | 2.31 |
| 02/10 | 1,100 | 1,140 | 1,100 | 1,125 | +0.9% | 4,500 | 214億9537万 | -3.93% | 13.73 | 2.4 |
| 02/09 | 1,115 | 1,117 | 1,103 | 1,115 | +1.21% | 3,600 | 213億430万 | -5.19% | 13.6 | 2.38 |
| 02/06 | 1,095 | 1,125 | 1,078 | 1,102 | +1.38% | 9,600 | 210億4954万 | -6.95% | 13.44 | 2.35 |
| 02/05 | 1,120 | 1,133 | 1,087 | 1,087 | -2.83% | 6,900 | 207億6294万 | -8.91% | 13.26 | 2.32 |
| 02/04 | 1,067 | 1,118 | 1,067 | 1,118 | +4.52% | 12,600 | 213億6799万 | -6.81% | 13.64 | 2.39 |
| 02/03 | 1,120 | 1,143 | 1,070 | 1,070 | -3.6% | 18,300 | 204億4449万 | -11.13% | 13.06 | 2.28 |
| 02/02 | 1,110 | 1,133 | 1,110 | 1,110 | -2.06% | 6,600 | 212億877万 | -8.11% | 13.54 | 2.37 |
| 01/30 | 1,263 | 1,263 | 1,133 | 1,133 | -5.16% | 39,900 | 216億5460万 | -6.34% | 13.83 | 2.42 |
| 01/29 | 1,240 | 1,240 | 1,168 | 1,195 | -4.14% | 18,300 | 228億3286万 | -1.32% | 14.58 | 2.55 |
| 01/28 | 1,205 | 1,253 | 1,205 | 1,247 | +3.46% | 16,500 | 238億2006万 | +3.54% | 15.21 | 2.66 |
| 01/27 | 1,200 | 1,223 | 1,195 | 1,205 | +1.83% | 9,600 | 230億2393万 | +0.67% | 14.7 | 2.57 |
| 01/26 | 1,223 | 1,223 | 1,183 | 1,183 | -3.27% | 12,600 | 226億995万 | -0.89% | 14.44 | 2.52 |
| 01/23 | 1,227 | 1,227 | 1,187 | 1,223 | +2.37% | 11,700 | 233億7423万 | +3.06% | 14.93 | 2.61 |
| 01/22 | 1,133 | 1,195 | 1,130 | 1,195 | +5.13% | 9,300 | 228億3286万 | +1.62% | 14.58 | 2.55 |
| 01/21 | 1,152 | 1,152 | 1,137 | 1,137 | 0% | 4,200 | 217億1829万 | -2.52% | 13.87 | 2.42 |
| 01/20 | 1,132 | 1,137 | 1,122 | 1,137 | -0.15% | 7,200 | 217億1829万 | -1.84% | 13.87 | 2.42 |
| 01/19 | 1,160 | 1,160 | 1,133 | 1,138 | +0.74% | 4,200 | 217億5013万 | -1.01% | 13.89 | 2.43 |
| 01/16 | 1,102 | 1,133 | 1,102 | 1,130 | -0.88% | 17,400 | 215億9091万 | -1.14% | 13.79 | 2.41 |
| 01/15 | 1,167 | 1,167 | 1,107 | 1,140 | -4.2% | 48,900 | 217億8198万 | +0.26% | 13.91 | 2.43 |
| 01/14 | 1,168 | 1,207 | 1,168 | 1,190 | +1.42% | 14,100 | 227億3733万 | +5.31% | 14.52 | 2.54 |
| 01/13 | 1,230 | 1,250 | 1,147 | 1,173 | -7% | 57,900 | 224億1888万 | +4.76% | 14.32 | 2.5 |
| 01/09 | 1,293 | 1,317 | 1,250 | 1,262 | -2.57% | 18,600 | 241億666万 | +13.46% | 15.39 | 2.69 |
| 01/08 | 1,315 | 1,327 | 1,293 | 1,295 | -1.52% | 65,700 | 247億4356万 | +17.73% | 15.8 | 2.76 |
| 01/07 | 1,243 | 1,328 | 1,223 | 1,315 | +5.62% | 31,800 | 251億2570万 | +20.86% | 16.04 | 2.81 |
| 01/06 | 1,238 | 1,275 | 1,228 | 1,245 | -1.58% | 39,300 | 237億8821万 | +15.92% | 15.19 | 2.66 |
| 01/05 | 1,307 | 1,350 | 1,212 | 1,265 | -3.19% | 50,700 | 241億7035万 | +19% | 15.43 | 2.7 |
| 2014 |
| 12/30 | 1,333 | 1,333 | 1,238 | 1,307 | -0.63% | 115,200 | 249億6648万 | +24.09% | 15.94 | 2.79 |
| 12/29 | 1,263 | 1,317 | 1,263 | 1,315 | +4.23% | 132,300 | 251億2570万 | +26.44% | 16.04 | 2.81 |
| 12/26 | 1,208 | 1,277 | 1,205 | 1,262 | +2.71% | 83,100 | 241億666万 | +23.21% | 15.39 | 2.69 |
| 12/25 | 1,173 | 1,232 | 1,173 | 1,228 | +4.69% | 82,800 | 234億6976万 | +21.62% | 14.99 | 2.62 |
| 12/24 | 1,168 | 1,217 | 1,137 | 1,173 | +0.43% | 78,600 | 224億1888万 | +17.69% | 14.32 | 2.5 |
| 12/22 | 1,207 | 1,240 | 1,167 | 1,168 | +2.49% | 145,500 | 223億2334万 | +18.49% | 14.25 | 2.49 |
| 12/19 | 1,080 | 1,150 | 1,063 | 1,140 | +10.14% | 87,900 | 217億8198万 | +16.92% | 13.91 | 2.43 |
| 12/18 | 1,067 | 1,117 | 1,025 | 1,035 | -1.58% | 57,000 | 197億7574万 | +7.37% | 12.63 | 2.21 |
| 12/17 | 1,087 | 1,127 | 1,037 | 1,052 | -7.21% | 84,600 | 200億9419万 | +10.01% | 12.83 | 2.24 |
| 12/16 | 1,000 | 1,230 | 985 | 1,133 | +11.66% | 282,900 | 216億5460万 | +19.68% | 13.83 | 2.42 |
| 12/15 | 961 | 1,017 | 961 | 1,015 | +6.02% | 103,800 | 193億9360万 | +8.44% | 12.38 | 2.17 |
| 12/12 | 935 | 957 | 935 | 957 | +2.57% | 6,300 | 182億9176万 | +3.05% | 11.68 | 2.04 |
| 12/11 | 934 | 934 | 933 | 933 | -0.18% | 9,900 | 178億3320万 | +1.23% | 11.39 | 1.99 |
| 12/10 | 943 | 944 | 934 | 935 | -1.92% | 17,700 | 178億6504万 | +2.07% | 11.41 | 1.99 |
| 12/09 | 952 | 960 | 948 | 953 | -0.14% | 23,400 | 182億1534万 | +4.76% | 11.63 | 2.03 |
| 12/08 | 973 | 973 | 954 | 955 | -2.25% | 6,900 | 182億4081万 | +5.72% | 11.65 | 2.04 |
| 12/05 | 953 | 982 | 952 | 977 | +2.13% | 10,500 | 186億6117万 | +9% | 11.92 | 2.08 |
| 12/04 | 952 | 960 | 949 | 956 | +0.46% | 28,800 | 182億7266万 | +7.7% | 11.67 | 2.04 |
| 12/03 | 967 | 968 | 952 | 952 | -1.52% | 24,000 | 181億8986万 | +8.18% | 11.62 | 2.03 |
| 12/02 | 975 | 984 | 959 | 967 | -0.14% | 18,900 | 184億7010万 | +10.6% | 11.79 | 2.06 |
| 12/01 | 997 | 997 | 968 | 968 | -2.22% | 6,000 | 184億9557万 | +11.65% | 11.81 | 2.07 |
| 11/28 | 1,007 | 1,007 | 987 | 990 | +2.41% | 22,800 | 189億1593万 | +15.12% | 12.08 | 2.11 |
| 11/27 | 976 | 986 | 941 | 967 | -0.34% | 33,300 | 184億7010万 | +13.59% | 11.79 | 2.06 |
| 11/26 | 1,010 | 1,025 | 970 | 970 | -3.96% | 42,000 | 185億3379万 | +15.07% | 11.84 | 2.07 |
| 11/25 | 993 | 1,023 | 980 | 1,010 | +2.12% | 168,600 | 192億9807万 | +20.96% | 12.32 | 2.15 |
| 11/21 | 916 | 990 | 916 | 989 | +8.52% | 213,000 | 188億9682万 | +20.02% | 12.07 | 2.11 |
| 11/20 | 903 | 913 | 903 | 911 | +0.22% | 20,400 | 174億1284万 | +11.82% | 11.12 | 1.94 |
| 11/19 | 900 | 917 | 900 | 909 | +0.63% | 33,000 | 173億7463万 | +12.4% | 11.09 | 1.94 |
| 11/18 | 913 | 913 | 900 | 904 | -0.33% | 19,500 | 172億6635万 | +12.68% | 11.03 | 1.93 |
| 11/17 | 908 | 915 | 885 | 907 | +1.68% | 25,800 | 173億2368万 | +13.9% | 11.06 | 1.93 |
| 11/14 | 890 | 893 | 867 | 892 | +2.88% | 45,300 | 170億3707万 | +12.87% | 10.88 | 1.9 |
| 11/13 | 850 | 920 | 850 | 867 | +3.5% | 296,400 | 165億5940万 | +10.26% | 10.57 | 1.85 |
| 11/12 | 827 | 838 | 825 | 837 | +1.29% | 21,000 | 159億9892万 | +7.08% | 10.22 | 1.79 |
| 11/11 | 825 | 831 | 820 | 827 | -1.82% | 11,400 | 157億9512万 | +6.12% | 10.09 | 1.76 |
| 11/10 | 833 | 850 | 824 | 842 | +0.44% | 27,600 | 160億8809万 | +8.51% | 10.27 | 1.8 |
| 11/07 | 796 | 838 | 796 | 838 | +4.4% | 28,800 | 160億1803万 | +8.59% | 10.23 | 1.79 |
| 11/06 | 789 | 805 | 783 | 803 | +2.51% | 31,500 | 153億4292万 | +4.42% | 9.8 | 1.71 |
| 11/05 | 780 | 784 | 779 | 783 | +0.38% | 7,500 | 149億6715万 | +2% | 9.56 | 1.67 |
| 11/04 | 781 | 785 | 780 | 780 | -0.68% | 15,000 | 149億982万 | +1.34% | 9.52 | 1.66 |
| 10/31 | 800 | 800 | 778 | 786 | +1.68% | 14,100 | 150億1173万 | +1.64% | 9.59 | 1.68 |
