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 |
|---|
| 2021 | 6/25, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 274 | 274 | 272 | 274 | -0.72% | 8,500 | 11億2641万 | -6.8% | 46.28 | 1.59 |
| 03/30 | 272 | 278 | 272 | 276 | +1.47% | 15,000 | 11億3463万 | -6.76% | 46.62 | 1.6 |
| 03/27 | 276 | 278 | 272 | 272 | -1.45% | 9,000 | 11億1819万 | -8.72% | 45.94 | 1.58 |
| 03/26 | 286 | 286 | 276 | 276 | -2.13% | 14,000 | 11億3463万 | -8% | 46.62 | 1.6 |
| 03/25 | 286 | 288 | 278 | 282 | -2.76% | 45,500 | 11億5930万 | -6.31% | 47.63 | 1.64 |
| 03/24 | 286 | 290 | 286 | 290 | +1.4% | 4,500 | 11億9219万 | -4.29% | 48.98 | 1.69 |
| 03/23 | 290 | 290 | 286 | 286 | -1.38% | 12,500 | 11億7574万 | -5.92% | 48.31 | 1.66 |
| 03/20 | 288 | 290 | 286 | 290 | -0.68% | 11,500 | 11億9219万 | -4.92% | 48.98 | 1.69 |
| 03/19 | 294 | 294 | 284 | 292 | -1.35% | 75,500 | 12億41万 | -4.58% | 49.32 | 1.7 |
| 03/18 | 290 | 296 | 288 | 296 | +2.07% | 16,000 | 12億1685万 | -3.27% | 50 | 1.72 |
| 03/17 | 294 | 294 | 288 | 290 | -1.36% | 36,500 | 11億9219万 | -5.23% | 48.98 | 1.69 |
| 03/16 | 296 | 296 | 290 | 294 | -0.68% | 38,500 | 12億863万 | -3.92% | 49.66 | 1.71 |
| 03/13 | 294 | 302 | 294 | 296 | 0% | 76,000 | 12億1685万 | -3.27% | 50 | 1.72 |
| 03/12 | 294 | 296 | 292 | 296 | -0.67% | 23,500 | 12億1685万 | -3.27% | 50 | 1.72 |
| 03/11 | 294 | 298 | 294 | 298 | +0.68% | 9,500 | 12億2507万 | -2.61% | 50.33 | 1.73 |
| 03/10 | 300 | 300 | 296 | 296 | +0.68% | 9,000 | 12億1685万 | -2.95% | 50 | 1.72 |
| 03/09 | 294 | 298 | 294 | 294 | -1.34% | 36,500 | 12億863万 | -3.92% | 49.66 | 1.71 |
| 03/06 | 304 | 304 | 296 | 298 | -1.32% | 35,000 | 12億2507万 | -2.61% | 50.33 | 1.73 |
| 03/05 | 304 | 304 | 300 | 302 | +0.67% | 20,000 | 12億4152万 | -1.63% | 51.01 | 1.76 |
| 03/04 | 306 | 306 | 286 | 300 | -3.23% | 104,000 | 12億3330万 | -2.28% | 50.67 | 1.74 |
| 03/03 | 312 | 312 | 308 | 310 | -0.64% | 20,000 | 12億7441万 | +0.65% | 52.36 | 1.8 |
| 03/02 | 308 | 312 | 308 | 312 | +1.3% | 22,000 | 12億8263万 | +1.3% | 52.7 | 1.81 |
| 02/27 | 312 | 316 | 308 | 308 | -2.53% | 41,000 | 12億6618万 | -0.32% | 52.02 | 1.79 |
| 02/26 | 316 | 316 | 310 | 316 | +0.64% | 25,500 | 12億9907万 | +1.61% | 53.38 | 1.84 |
| 02/25 | 320 | 324 | 314 | 314 | -1.88% | 41,500 | 12億9085万 | +0.32% | 53.04 | 1.83 |
| 02/24 | 314 | 320 | 306 | 320 | +1.27% | 37,000 | 13億1552万 | +1.91% | 54.05 | 1.86 |
| 02/23 | 324 | 324 | 316 | 316 | -1.25% | 39,000 | 12億9907万 | +0.96% | 53.38 | 1.84 |
| 02/20 | 320 | 326 | 320 | 320 | 0% | 44,000 | 13億1552万 | +2.24% | 54.05 | 1.86 |
| 02/19 | 318 | 326 | 312 | 320 | +2.56% | 102,000 | 13億1552万 | +2.89% | 54.05 | 1.86 |
| 02/18 | 316 | 324 | 312 | 312 | -1.27% | 66,000 | 12億8263万 | +0.65% | 52.7 | 1.81 |
| 02/17 | 308 | 320 | 304 | 316 | +1.94% | 96,500 | 12億9907万 | +2.27% | 53.38 | 1.84 |
| 02/16 | 312 | 318 | 302 | 310 | -3.73% | 234,500 | 12億7441万 | 0% | 52.36 | 1.8 |
| 02/13 | 300 | 360 | 290 | 322 | +11.03% | 2,104,000 | 13億2374万 | +4.55% | 54.39 | 1.87 |
| 02/12 | 298 | 300 | 288 | 290 | -2.68% | 69,000 | 11億9219万 | -5.23% | 48.98 | 1.69 |
| 02/10 | 294 | 300 | 292 | 298 | +0.68% | 25,500 | 12億2507万 | -2.3% | 50.33 | 1.73 |
| 02/09 | 304 | 306 | 294 | 296 | -0.67% | 55,500 | 12億1685万 | -2.63% | 50 | 1.72 |
| 02/06 | 290 | 320 | 290 | 298 | +2.05% | 203,000 | 12億2507万 | -1.65% | 50.33 | 1.73 |
| 02/05 | 284 | 302 | 284 | 292 | +1.39% | 93,500 | 12億41万 | -3.31% | 49.32 | 1.7 |
| 02/04 | 288 | 290 | 284 | 288 | +0.7% | 69,000 | 11億8396万 | -4.32% | 48.65 | 1.67 |
| 02/03 | 308 | 308 | 286 | 286 | -6.54% | 103,000 | 11億7574万 | -4.67% | 48.31 | 1.66 |
| 02/02 | 312 | 312 | 306 | 306 | -1.29% | 29,000 | 12億5796万 | +2.34% | 51.69 | 1.78 |
| 01/30 | 312 | 316 | 308 | 310 | +0.65% | 41,500 | 12億7441万 | +4.03% | 52.36 | 1.8 |
| 01/29 | 314 | 316 | 308 | 308 | -2.53% | 84,000 | 12億6618万 | +3.7% | 52.02 | 1.79 |
| 01/28 | 334 | 342 | 312 | 316 | +0.64% | 245,000 | 12億9907万 | +7.12% | 53.38 | 1.84 |
| 01/27 | 322 | 322 | 312 | 314 | -1.88% | 88,500 | 12億9085万 | +6.8% | 53.04 | 1.83 |
| 01/26 | 328 | 330 | 320 | 320 | -4.19% | 182,000 | 13億1552万 | +9.59% | 54.05 | 1.86 |
| 01/23 | 364 | 396 | 334 | 334 | -2.91% | 798,500 | 13億7307万 | +14.78% | 56.42 | 1.94 |
| 01/22 | 350 | 352 | 338 | 344 | -7.03% | 218,000 | 14億1418万 | +18.62% | 58.1 | 2 |
| 01/21 | 366 | 374 | 334 | 370 | +3.93% | 701,000 | 15億2107万 | +28.47% | 62.5 | 2.15 |
| 01/20 | 300 | 362 | 300 | 356 | +21.09% | 1,309,500 | 14億6351万 | +25.35% | 60.13 | 2.07 |
| 01/19 | 306 | 306 | 290 | 294 | -2.65% | 167,500 | 12億863万 | +4.26% | 49.66 | 1.71 |
| 01/16 | 278 | 342 | 278 | 302 | +9.42% | 1,930,500 | 12億4152万 | +7.09% | 51.01 | 1.76 |
| 01/15 | 282 | 282 | 274 | 276 | -2.82% | 66,000 | 11億3463万 | -2.47% | 46.62 | 1.6 |
| 01/14 | 306 | 306 | 284 | 284 | -5.96% | 92,000 | 11億6752万 | 0% | 47.97 | 1.65 |
| 01/13 | 312 | 316 | 294 | 302 | -6.21% | 220,500 | 12億4152万 | +5.59% | 51.01 | 1.76 |
| 01/09 | 298 | 360 | 288 | 322 | +14.18% | 1,238,500 | 13億2374万 | +12.2% | 54.39 | 1.87 |
| 01/08 | 270 | 288 | 268 | 282 | +5.22% | 86,000 | 11億5930万 | -1.74% | 47.63 | 1.64 |
| 01/07 | 264 | 268 | 264 | 268 | +1.52% | 11,000 | 11億174万 | -7.27% | 45.27 | 1.56 |
| 01/06 | 270 | 270 | 262 | 264 | -3.65% | 15,000 | 10億8530万 | -9.59% | 44.59 | 1.53 |
| 01/05 | 266 | 276 | 264 | 274 | +2.24% | 19,500 | 11億2641万 | -7.43% | 46.28 | 1.59 |
| 2014 |
| 12/30 | 270 | 270 | 260 | 268 | -2.19% | 37,000 | 11億174万 | -10.37% | 45.27 | 1.56 |
| 12/29 | 266 | 274 | 264 | 274 | +3.01% | 29,500 | 11億2641万 | -9.27% | 46.28 | 1.59 |
| 12/26 | 256 | 268 | 252 | 266 | +3.1% | 66,500 | 10億9352万 | -12.79% | 44.93 | 1.55 |
| 12/25 | 266 | 268 | 256 | 258 | -5.15% | 97,500 | 10億6063万 | -16.23% | 43.58 | 1.5 |
| 12/24 | 286 | 286 | 270 | 272 | -2.16% | 85,500 | 11億1819万 | -12.82% | 45.94 | 1.58 |
| 12/22 | 284 | 314 | 276 | 278 | +1.46% | 402,000 | 11億4285万 | -12.03% | 46.96 | 1.62 |
| 12/19 | 278 | 280 | 274 | 274 | 0% | 17,500 | 11億2641万 | -14.11% | 46.28 | 1.59 |
| 12/18 | 278 | 280 | 272 | 274 | +2.24% | 30,000 | 11億2641万 | -15.43% | 46.28 | 1.59 |
| 12/17 | 274 | 276 | 266 | 268 | -2.19% | 33,500 | 11億174万 | -18.79% | 45.27 | 1.56 |
| 12/16 | 288 | 288 | 270 | 274 | -5.52% | 72,500 | 11億2641万 | -18.45% | 46.28 | 1.59 |
| 12/15 | 298 | 298 | 290 | 290 | -5.23% | 55,000 | 11億9219万 | -15.2% | 48.98 | 1.69 |
| 12/12 | 302 | 308 | 296 | 306 | +4.79% | 63,500 | 12億5796万 | -11.56% | 51.69 | 1.78 |
| 12/11 | 288 | 294 | 288 | 292 | +0.69% | 24,500 | 12億41万 | -17.05% | 49.32 | 1.7 |
| 12/10 | 296 | 298 | 290 | 290 | -1.36% | 41,000 | 11億9219万 | -19.89% | 48.98 | 1.69 |
| 12/09 | 302 | 304 | 290 | 294 | -2.65% | 86,000 | 12億863万 | -19.89% | 49.66 | 1.71 |
| 12/08 | 310 | 310 | 302 | 302 | -3.82% | 98,000 | 12億4152万 | -18.38% | 51.01 | 1.76 |
| 12/05 | 326 | 326 | 312 | 314 | -2.48% | 68,500 | 12億9085万 | -14.91% | 53.04 | 1.83 |
| 12/04 | 326 | 334 | 320 | 322 | -0.62% | 83,000 | 13億2374万 | -12.26% | 54.39 | 1.87 |
| 12/03 | 334 | 336 | 320 | 324 | -2.41% | 106,500 | 13億3196万 | -10.99% | 54.73 | 1.88 |
| 12/02 | 330 | 358 | 330 | 332 | +3.75% | 753,500 | 13億6485万 | -7.78% | 56.08 | 1.93 |
| 12/01 | 332 | 332 | 316 | 320 | -4.19% | 141,000 | 13億1552万 | -10.36% | 54.05 | 1.86 |
| 11/28 | 346 | 346 | 332 | 334 | -4.02% | 163,000 | 13億7307万 | -5.38% | 56.42 | 1.94 |
| 11/27 | 358 | 360 | 344 | 348 | -1.14% | 123,500 | 14億3062万 | -0.57% | 58.78 | 2.02 |
| 11/26 | 340 | 356 | 334 | 352 | -1.12% | 370,000 | 14億4707万 | +2.33% | 59.46 | 2.05 |
| 11/25 | 356 | 378 | 350 | 356 | +2.89% | 304,000 | 14億6351万 | +5.01% | 60.13 | 2.07 |
| 11/21 | 340 | 352 | 334 | 346 | -1.14% | 238,000 | 14億2240万 | +3.9% | 58.44 | 2.01 |
| 11/20 | 348 | 390 | 348 | 350 | +2.34% | 1,174,500 | 14億3885万 | +7.03% | 59.12 | 2.03 |
| 11/19 | 350 | 352 | 332 | 342 | -1.16% | 259,500 | 14億596万 | +6.54% | 57.77 | 1.99 |
| 11/18 | 366 | 366 | 340 | 346 | -5.46% | 267,000 | 14億2240万 | +9.49% | 58.44 | 2.01 |
| 11/17 | 374 | 410 | 356 | 366 | +0.55% | 801,500 | 15億462万 | +18.06% | 61.82 | 2.13 |
| 11/14 | 386 | 394 | 354 | 364 | -9% | 458,000 | 14億9640万 | +18.95% | 61.48 | 2.12 |
| 11/13 | 440 | 444 | 390 | 400 | -3.85% | 749,000 | 16億4440万 | +34.23% | 67.57 | 2.33 |
| 11/12 | 414 | 432 | 408 | 416 | +0.97% | 401,500 | 17億1017万 | +43.45% | 70.27 | 2.42 |
| 11/11 | 424 | 448 | 408 | 412 | -3.29% | 814,500 | 16億9373万 | +46.62% | 69.59 | 2.39 |
| 11/10 | 418 | 480 | 394 | 426 | +4.93% | 3,011,000 | 17億5128万 | +56.62% | 71.96 | 2.48 |
| 11/07 | 444 | 488 | 392 | 406 | -11.35% | 1,653,000 | 16億6906万 | +54.37% | 68.58 | 2.36 |
| 11/06 | 530 | 532 | 430 | 458 | -13.58% | 1,980,000 | 18億8283万 | +80.31% | 77.36 | 2.66 |
| 11/05 | 436 | 570 | 436 | 530 | +29.27% | 3,346,500 | 21億7883万 | +117.21% | 89.52 | 3.08 |
| 11/04 | 420 | 470 | 330 | 410 | +8.47% | 4,624,000 | 16億8551万 | +77.49% | 69.25 | 2.38 |
| 10/31 | 276 | 378 | 276 | 378 | +35.97% | 6,037,500 | 15億5395万 | +69.51% | 63.85 | 2.2 |
