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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,122 | 1,138 | 1,104 | 1,107 | -1.99% | 21,200 | 115億7235万 | -0.18% | 10.91 | 0.85 |
| 03/30 | 1,133 | 1,133 | 1,110 | 1,130 | -0.26% | 21,600 | 118億756万 | +1.94% | 11.13 | 0.87 |
| 03/27 | 1,142 | 1,171 | 1,126 | 1,133 | -3.29% | 23,800 | 118億3892万 | +2.49% | 11.16 | 0.87 |
| 03/26 | 1,206 | 1,206 | 1,156 | 1,171 | -3.26% | 33,400 | 122億4139万 | +6.26% | 11.54 | 0.9 |
| 03/25 | 1,198 | 1,232 | 1,197 | 1,211 | +1.34% | 36,200 | 126億5432万 | +10.25% | 11.93 | 0.93 |
| 03/24 | 1,155 | 1,200 | 1,152 | 1,195 | +3.91% | 26,200 | 124億8706万 | +9.49% | 11.78 | 0.92 |
| 03/23 | 1,135 | 1,150 | 1,135 | 1,150 | +1.32% | 16,000 | 120億1664万 | +5.94% | 11.33 | 0.89 |
| 03/20 | 1,130 | 1,143 | 1,127 | 1,135 | +0.8% | 10,200 | 118億5983万 | +4.95% | 11.18 | 0.87 |
| 03/19 | 1,121 | 1,128 | 1,121 | 1,126 | +0.72% | 6,600 | 117億6575万 | +4.5% | 11.1 | 0.87 |
| 03/18 | 1,125 | 1,128 | 1,107 | 1,118 | +0.31% | 24,200 | 116億8212万 | +4.15% | 11.02 | 0.86 |
| 03/17 | 1,110 | 1,125 | 1,109 | 1,114 | +0.81% | 10,800 | 116億4553万 | +4.11% | 10.98 | 0.86 |
| 03/16 | 1,115 | 1,117 | 1,101 | 1,105 | +0.5% | 8,800 | 115億5144万 | +3.66% | 10.89 | 0.85 |
| 03/13 | 1,121 | 1,121 | 1,093 | 1,100 | +0.37% | 27,200 | 114億9395万 | +3.43% | 10.84 | 0.85 |
| 03/12 | 1,085 | 1,099 | 1,083 | 1,096 | +1.25% | 26,200 | 114億5213万 | +3.35% | 10.8 | 0.84 |
| 03/11 | 1,077 | 1,085 | 1,077 | 1,082 | +0.51% | 28,600 | 113億1101万 | +2.37% | 10.67 | 0.83 |
| 03/10 | 1,080 | 1,080 | 1,070 | 1,077 | +0.09% | 16,000 | 112億5351万 | +2.04% | 10.61 | 0.83 |
| 03/09 | 1,077 | 1,077 | 1,073 | 1,076 | -0.14% | 3,800 | 112億4306万 | +2.14% | 10.6 | 0.83 |
| 03/06 | 1,070 | 1,077 | 1,065 | 1,077 | +0.65% | 8,400 | 112億5874万 | +2.47% | 10.62 | 0.83 |
| 03/05 | 1,066 | 1,080 | 1,066 | 1,070 | +0.38% | 4,600 | 111億8556万 | +2.1% | 10.55 | 0.82 |
| 03/04 | 1,076 | 1,079 | 1,065 | 1,066 | -0.84% | 25,200 | 111億4375万 | +1.91% | 10.51 | 0.82 |
| 03/03 | 1,088 | 1,090 | 1,075 | 1,075 | -0.42% | 15,400 | 112億3783万 | +2.87% | 10.6 | 0.83 |
| 03/02 | 1,073 | 1,088 | 1,073 | 1,080 | +0.42% | 12,600 | 112億8487万 | +3.6% | 10.64 | 0.83 |
| 02/27 | 1,089 | 1,089 | 1,070 | 1,075 | -0.78% | 13,000 | 112億3783万 | +3.37% | 10.6 | 0.83 |
| 02/26 | 1,085 | 1,085 | 1,078 | 1,084 | +0.84% | 8,600 | 113億2669万 | +4.38% | 10.68 | 0.83 |
| 02/25 | 1,076 | 1,078 | 1,073 | 1,075 | -0.09% | 17,000 | 112億3260万 | +3.92% | 10.59 | 0.83 |
| 02/24 | 1,075 | 1,077 | 1,070 | 1,076 | +0.56% | 14,800 | 112億4306万 | +4.22% | 10.6 | 0.83 |
| 02/23 | 1,075 | 1,075 | 1,069 | 1,070 | +0.71% | 16,600 | 111億8033万 | +3.94% | 10.54 | 0.82 |
| 02/20 | 1,052 | 1,065 | 1,050 | 1,062 | +0.33% | 11,800 | 111億193万 | +3.51% | 10.47 | 0.82 |
| 02/19 | 1,050 | 1,060 | 1,050 | 1,059 | +1.05% | 9,400 | 110億6534万 | +3.37% | 10.43 | 0.81 |
| 02/18 | 1,041 | 1,050 | 1,041 | 1,048 | +0.43% | 17,000 | 109億5035万 | +2.5% | 10.33 | 0.81 |
| 02/17 | 1,042 | 1,045 | 1,034 | 1,043 | +0.72% | 9,800 | 109億331万 | +2.15% | 10.28 | 0.8 |
| 02/16 | 1,030 | 1,040 | 1,030 | 1,036 | +0.53% | 7,800 | 108億2490万 | +1.52% | 10.21 | 0.8 |
| 02/13 | 1,043 | 1,043 | 1,029 | 1,030 | -0.68% | 9,200 | 107億6741万 | +1.08% | 10.15 | 0.79 |
| 02/12 | 1,040 | 1,041 | 1,022 | 1,037 | +0.63% | 12,000 | 108億4059万 | +1.87% | 10.22 | 0.8 |
| 02/10 | 1,031 | 1,035 | 1,021 | 1,031 | +0.49% | 16,600 | 107億7264万 | +1.33% | 10.16 | 0.79 |
| 02/09 | 1,023 | 1,029 | 1,023 | 1,026 | +0.24% | 7,000 | 107億2037万 | +0.74% | 10.11 | 0.79 |
| 02/06 | 1,028 | 1,039 | 1,023 | 1,023 | -0.1% | 9,600 | 106億9423万 | +0.49% | 10.08 | 0.79 |
| 02/05 | 1,040 | 1,040 | 1,023 | 1,024 | -0.82% | 6,400 | 107億469万 | +0.49% | 10.09 | 0.79 |
| 02/04 | 1,026 | 1,036 | 1,026 | 1,033 | +1.18% | 6,800 | 107億9354万 | +1.32% | 10.18 | 0.79 |
| 02/03 | 1,035 | 1,040 | 1,020 | 1,021 | -0.54% | 15,400 | 106億6810万 | +0.15% | 10.06 | 0.79 |
| 02/02 | 1,040 | 1,045 | 1,024 | 1,026 | -0.15% | 14,400 | 107億2559万 | +0.69% | 10.11 | 0.79 |
| 01/30 | 1,023 | 1,028 | 1,018 | 1,028 | +0.83% | 8,200 | 107億4127万 | +0.83% | 10.13 | 0.79 |
| 01/29 | 1,016 | 1,021 | 1,011 | 1,019 | +0.2% | 6,400 | 106億5242万 | +0.1% | 10.05 | 0.78 |
| 01/28 | 1,016 | 1,021 | 1,010 | 1,017 | -0.49% | 9,400 | 106億3151万 | -0.1% | 10.03 | 0.78 |
| 01/27 | 1,021 | 1,025 | 1,021 | 1,022 | +0.25% | 8,200 | 106億8378万 | +0.49% | 10.08 | 0.79 |
| 01/26 | 1,024 | 1,035 | 1,020 | 1,020 | -0.29% | 15,000 | 106億5764万 | +0.34% | 10.05 | 0.78 |
| 01/23 | 1,015 | 1,023 | 1,015 | 1,023 | +0.64% | 16,600 | 106億8901万 | +0.64% | 10.08 | 0.79 |
| 01/22 | 1,041 | 1,041 | 1,012 | 1,016 | +1.35% | 26,800 | 106億2106万 | 0% | 10.02 | 0.78 |
| 01/21 | 1,012 | 1,022 | 1,003 | 1,003 | -0.94% | 14,200 | 104億7993万 | -1.33% | 9.88 | 0.77 |
| 01/20 | 1,014 | 1,014 | 1,002 | 1,012 | +0.8% | 20,000 | 105億7924万 | -0.49% | 9.98 | 0.78 |
| 01/19 | 1,006 | 1,009 | 1,003 | 1,004 | +0.05% | 11,000 | 104億9561万 | -1.28% | 9.9 | 0.77 |
| 01/16 | 1,005 | 1,007 | 1,000 | 1,004 | -0.74% | 8,600 | 104億9038万 | -1.42% | 9.89 | 0.77 |
| 01/15 | 1,004 | 1,015 | 1,003 | 1,011 | +0.8% | 7,600 | 105億6879万 | -0.79% | 9.97 | 0.78 |
| 01/14 | 1,006 | 1,027 | 1,000 | 1,003 | -0.59% | 24,000 | 104億8516万 | -1.57% | 9.89 | 0.77 |
| 01/13 | 1,014 | 1,014 | 1,009 | 1,009 | -0.54% | 6,400 | 105億4788万 | -1.08% | 9.95 | 0.78 |
| 01/09 | 1,015 | 1,035 | 1,011 | 1,015 | -0.49% | 14,000 | 106億538万 | -0.64% | 10 | 0.78 |
| 01/08 | 1,015 | 1,030 | 1,015 | 1,020 | +0.54% | 9,000 | 106億5764万 | -0.15% | 10.05 | 0.78 |
| 01/07 | 1,013 | 1,028 | 1,013 | 1,014 | -0.34% | 8,200 | 106億15万 | -0.69% | 10 | 0.78 |
| 01/06 | 1,049 | 1,049 | 1,013 | 1,018 | -2.4% | 20,600 | 106億3674万 | -0.44% | 10.03 | 0.78 |
| 01/05 | 1,050 | 1,050 | 1,038 | 1,043 | +0.48% | 14,200 | 108億9808万 | +2.21% | 10.28 | 0.8 |
| 2014 |
| 12/30 | 1,045 | 1,049 | 1,034 | 1,038 | +0.53% | 15,600 | 108億4581万 | +2.02% | 10.23 | 0.8 |
| 12/29 | 1,027 | 1,041 | 1,027 | 1,032 | +0.49% | 13,400 | 107億8832万 | +1.67% | 10.17 | 0.79 |
| 12/26 | 1,029 | 1,030 | 1,023 | 1,027 | -0.15% | 6,600 | 107億3605万 | +1.38% | 10.12 | 0.79 |
| 12/25 | 1,029 | 1,033 | 1,025 | 1,029 | +0.29% | 11,000 | 107億5173万 | +1.73% | 10.14 | 0.79 |
| 12/24 | 1,030 | 1,035 | 1,026 | 1,026 | +0.15% | 15,200 | 107億2037万 | +1.64% | 10.11 | 0.79 |
| 12/22 | 1,022 | 1,025 | 1,021 | 1,024 | +0.54% | 10,600 | 107億469万 | +1.79% | 10.09 | 0.79 |
| 12/19 | 1,011 | 1,024 | 1,011 | 1,019 | +1.09% | 13,600 | 106億4719万 | +1.44% | 10.04 | 0.78 |
| 12/18 | 1,008 | 1,010 | 1,000 | 1,008 | +1% | 14,200 | 105億3220万 | +0.55% | 9.93 | 0.78 |
| 12/17 | 996 | 1,005 | 995 | 998 | +0.2% | 9,400 | 104億2766万 | -0.25% | 9.83 | 0.77 |
| 12/16 | 1,011 | 1,012 | 995 | 996 | -1.78% | 24,000 | 104億675万 | -0.35% | 9.81 | 0.77 |
| 12/15 | 1,015 | 1,019 | 1,012 | 1,014 | -0.73% | 11,000 | 105億9492万 | +1.55% | 9.99 | 0.78 |
| 12/12 | 1,020 | 1,029 | 1,020 | 1,021 | -0.05% | 16,200 | 106億7332万 | +2.41% | 10.07 | 0.79 |
| 12/11 | 1,009 | 1,026 | 1,008 | 1,022 | +0.29% | 11,400 | 106億7855万 | +2.77% | 10.07 | 0.79 |
| 12/10 | 1,025 | 1,028 | 1,014 | 1,019 | -0.88% | 15,000 | 106億4719万 | +2.67% | 10.04 | 0.78 |
| 12/09 | 1,021 | 1,029 | 1,021 | 1,028 | -0.29% | 6,800 | 107億4127万 | +3.79% | 10.13 | 0.79 |
| 12/08 | 1,020 | 1,033 | 1,020 | 1,031 | +0.78% | 15,600 | 107億7264万 | +4.3% | 10.16 | 0.79 |
| 12/05 | 1,025 | 1,025 | 1,016 | 1,023 | +1.39% | 15,800 | 106億8901万 | +3.81% | 10.08 | 0.79 |
| 12/04 | 1,021 | 1,022 | 1,004 | 1,009 | -1.18% | 30,400 | 105億4265万 | +2.59% | 9.94 | 0.78 |
| 12/03 | 1,028 | 1,028 | 1,020 | 1,021 | -0.73% | 15,600 | 106億6810万 | +4.13% | 10.06 | 0.79 |
| 12/02 | 1,027 | 1,029 | 1,025 | 1,028 | +0.15% | 18,600 | 107億4650万 | +5.11% | 10.13 | 0.79 |
| 12/01 | 1,050 | 1,050 | 1,024 | 1,027 | 0% | 35,000 | 107億3082万 | +5.28% | 10.12 | 0.79 |
| 11/28 | 1,034 | 1,040 | 1,022 | 1,027 | -0.05% | 44,200 | 107億3082万 | +5.61% | 10.12 | 0.79 |
| 11/27 | 1,010 | 1,046 | 1,010 | 1,027 | +4.9% | 86,800 | 107億3605万 | +5.99% | 10.12 | 0.79 |
| 11/26 | 970 | 983 | 970 | 979 | +0.82% | 10,800 | 102億3427万 | +1.45% | 9.65 | 0.75 |
| 11/25 | 976 | 976 | 969 | 971 | -0.41% | 14,800 | 101億5063万 | +0.83% | 9.57 | 0.75 |
| 11/21 | 977 | 977 | 968 | 975 | -0.56% | 8,000 | 101億9245万 | +1.46% | 9.61 | 0.75 |
| 11/20 | 978 | 982 | 977 | 981 | +0.26% | 7,200 | 102億4995万 | +2.24% | 9.67 | 0.75 |
| 11/19 | 979 | 981 | 974 | 978 | 0% | 12,000 | 102億2381万 | +2.19% | 9.64 | 0.75 |
| 11/18 | 957 | 980 | 957 | 978 | +2.25% | 23,000 | 102億2381万 | +2.41% | 9.64 | 0.75 |
| 11/17 | 972 | 973 | 956 | 957 | -1.03% | 11,800 | 99億9905万 | +0.37% | 9.43 | 0.74 |
| 11/14 | 975 | 975 | 950 | 967 | -0.21% | 15,800 | 101億359万 | +1.42% | 9.53 | 0.74 |
| 11/13 | 964 | 975 | 964 | 969 | +0.47% | 11,400 | 101億2450万 | +1.73% | 9.55 | 0.75 |
| 11/12 | 985 | 985 | 964 | 964 | -1.08% | 12,400 | 100億7746万 | +1.26% | 9.5 | 0.74 |
| 11/11 | 975 | 977 | 972 | 975 | +0.05% | 7,200 | 101億8722万 | +2.36% | 9.61 | 0.75 |
| 11/10 | 972 | 975 | 963 | 974 | +0.26% | 16,000 | 101億8200万 | +2.42% | 9.6 | 0.75 |
| 11/07 | 975 | 975 | 965 | 972 | +0.78% | 13,400 | 101億5586万 | +2.26% | 9.58 | 0.75 |
| 11/06 | 983 | 990 | 963 | 964 | -0.98% | 15,400 | 100億7746万 | +1.47% | 9.5 | 0.74 |
| 11/05 | 970 | 978 | 966 | 974 | +0.41% | 15,200 | 101億7677万 | +2.47% | 9.6 | 0.75 |
| 11/04 | 1,000 | 1,000 | 970 | 970 | -0.46% | 30,800 | 101億3495万 | +2.05% | 9.56 | 0.75 |
| 10/31 | 973 | 976 | 964 | 974 | +1.88% | 21,400 | 101億8200万 | +2.42% | 9.6 | 0.75 |
