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 | 10/1, 株式分割 1→2 |
| 2020 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 252 | 255 | 250 | 250 | -0.2% | 16,000 | 133億4973万 | -5.21% | 9.58 | 0.98 |
| 03/30 | 249 | 255 | 247 | 251 | +0.4% | 43,200 | 133億7640万 | -5.38% | 9.6 | 0.98 |
| 03/27 | 252 | 255 | 250 | 250 | -2.44% | 50,800 | 133億2306万 | -6.11% | 9.56 | 0.98 |
| 03/26 | 260 | 261 | 249 | 256 | -1.92% | 122,000 | 136億5647万 | -4.12% | 9.8 | 1 |
| 03/25 | 261 | 262 | 259 | 261 | -0.95% | 24,800 | 139億2320万 | -2.25% | 9.99 | 1.02 |
| 03/24 | 261 | 266 | 260 | 264 | +0.96% | 20,800 | 140億5656万 | -1.68% | 10.09 | 1.03 |
| 03/23 | 261 | 264 | 261 | 261 | +0.19% | 31,200 | 139億2320万 | -2.61% | 9.99 | 1.02 |
| 03/20 | 261 | 262 | 258 | 261 | -0.29% | 31,600 | 138億9652万 | -2.8% | 9.97 | 1.02 |
| 03/19 | 265 | 265 | 261 | 261 | -2.06% | 48,000 | 139億3653万 | -2.52% | 10 | 1.03 |
| 03/18 | 266 | 268 | 265 | 267 | -0.19% | 26,000 | 142億2993万 | -0.47% | 10.21 | 1.05 |
| 03/17 | 263 | 269 | 263 | 267 | 0% | 31,600 | 142億5661万 | -0.28% | 10.23 | 1.05 |
| 03/16 | 270 | 272 | 265 | 267 | -1.11% | 22,800 | 142億5661万 | +0.09% | 10.23 | 1.05 |
| 03/13 | 269 | 272 | 269 | 270 | +0.84% | 117,600 | 144億1664万 | +1.22% | 10.34 | 1.06 |
| 03/12 | 269 | 269 | 264 | 268 | +0.09% | 36,800 | 142億9662万 | +0.75% | 10.26 | 1.05 |
| 03/11 | 267 | 269 | 267 | 268 | -0.37% | 38,000 | 142億8328万 | +1.04% | 10.25 | 1.05 |
| 03/10 | 269 | 269 | 267 | 269 | +0.09% | 29,600 | 143億3663万 | +1.42% | 10.29 | 1.05 |
| 03/09 | 270 | 270 | 267 | 269 | -0.37% | 38,400 | 143億2329万 | +1.7% | 10.28 | 1.05 |
| 03/06 | 269 | 271 | 268 | 270 | +0.47% | 42,400 | 143億7663万 | +2.47% | 10.31 | 1.06 |
| 03/05 | 267 | 269 | 267 | 268 | -0.09% | 10,800 | 143億995万 | +2.39% | 10.27 | 1.05 |
| 03/04 | 269 | 269 | 268 | 269 | +0.19% | 14,400 | 143億2329万 | +2.48% | 10.28 | 1.05 |
| 03/03 | 268 | 269 | 267 | 268 | +0.37% | 5,200 | 142億9662万 | +2.68% | 10.26 | 1.05 |
| 03/02 | 265 | 269 | 265 | 267 | +0.19% | 15,600 | 142億4327万 | +2.69% | 10.22 | 1.05 |
| 02/27 | 270 | 270 | 265 | 267 | -1.3% | 38,000 | 142億1660万 | +2.9% | 10.2 | 1.05 |
| 02/26 | 268 | 271 | 268 | 270 | 0% | 28,400 | 144億331万 | +4.25% | 10.33 | 1.06 |
| 02/25 | 271 | 271 | 269 | 270 | -0.18% | 25,600 | 144億331万 | +4.65% | 10.33 | 1.06 |
| 02/24 | 269 | 271 | 262 | 271 | +0.65% | 67,200 | 144億2998万 | +4.84% | 10.35 | 1.06 |
| 02/23 | 270 | 270 | 267 | 269 | -0.46% | 18,400 | 143億3663万 | +4.57% | 10.29 | 1.05 |
| 02/20 | 272 | 272 | 270 | 270 | -0.83% | 13,600 | 144億331万 | +5.47% | 10.33 | 1.06 |
| 02/19 | 270 | 272 | 270 | 272 | +0.74% | 48,000 | 145億2333万 | +6.76% | 10.42 | 1.07 |
| 02/18 | 270 | 274 | 270 | 270 | +0.84% | 182,800 | 144億1664万 | +5.98% | 10.34 | 1.06 |
| 02/17 | 268 | 269 | 265 | 268 | -0.09% | 32,000 | 142億9662万 | +5.51% | 10.26 | 1.05 |
| 02/16 | 265 | 269 | 258 | 268 | +2.98% | 98,800 | 143億995万 | +6.03% | 10.27 | 1.05 |
| 02/13 | 260 | 262 | 258 | 261 | +1.17% | 58,400 | 138億9652万 | +3.37% | 9.97 | 1.02 |
| 02/12 | 259 | 260 | 257 | 258 | -0.1% | 56,800 | 137億3649万 | +2.18% | 9.86 | 1.01 |
| 02/10 | 258 | 259 | 256 | 258 | +0.1% | 121,200 | 137億4982万 | +2.69% | 9.86 | 1.01 |
| 02/09 | 255 | 258 | 254 | 258 | +1.08% | 68,800 | 137億3649万 | +2.59% | 9.86 | 1.01 |
| 02/06 | 250 | 255 | 250 | 255 | +1.49% | 78,000 | 135億8979万 | +1.49% | 9.75 | 1 |
| 02/05 | 250 | 252 | 248 | 251 | -0.59% | 14,400 | 133億8974万 | 0% | 9.61 | 0.99 |
| 02/04 | 249 | 253 | 249 | 253 | +1.3% | 67,600 | 134億6976万 | +0.6% | 9.66 | 0.99 |
| 02/03 | 249 | 250 | 246 | 249 | -0.1% | 34,400 | 132億9639万 | -0.3% | 9.54 | 0.98 |
| 02/02 | 251 | 251 | 250 | 250 | -0.7% | 16,800 | 133億972万 | -0.2% | 9.55 | 0.98 |
| 01/30 | 248 | 252 | 248 | 251 | +1.31% | 46,000 | 134億308万 | +0.5% | 9.62 | 0.99 |
| 01/29 | 249 | 250 | 247 | 248 | -0.8% | 32,400 | 132億2970万 | -0.4% | 9.49 | 0.97 |
| 01/28 | 248 | 250 | 247 | 250 | -0.1% | 37,600 | 133億3640万 | +0.81% | 9.57 | 0.98 |
| 01/27 | 251 | 252 | 249 | 250 | +0.2% | 34,800 | 133億4973万 | +0.91% | 9.58 | 0.98 |
| 01/26 | 249 | 250 | 248 | 250 | -0.5% | 30,400 | 133億2306万 | +1.11% | 9.56 | 0.98 |
| 01/23 | 251 | 253 | 249 | 251 | +0.3% | 35,200 | 133億8974万 | +2.03% | 9.61 | 0.99 |
| 01/22 | 252 | 253 | 250 | 250 | -1.67% | 32,800 | 133億4973万 | +2.14% | 9.58 | 0.98 |
| 01/21 | 257 | 258 | 252 | 255 | -0.88% | 22,400 | 135億7645万 | +3.88% | 9.74 | 1 |
| 01/20 | 255 | 257 | 252 | 257 | +1.08% | 66,400 | 136億9648万 | +5.23% | 9.83 | 1.01 |
| 01/19 | 250 | 256 | 250 | 254 | +1.91% | 149,600 | 135億4978万 | +4.53% | 9.72 | 1 |
| 01/16 | 247 | 251 | 246 | 249 | -0.89% | 33,600 | 132億9639万 | +3% | 9.54 | 0.98 |
| 01/15 | 251 | 252 | 251 | 252 | +0.2% | 19,200 | 134億1641万 | +4.36% | 9.63 | 0.99 |
| 01/14 | 249 | 253 | 247 | 251 | -0.5% | 81,600 | 133億8974万 | +4.15% | 9.61 | 0.99 |
| 01/13 | 251 | 252 | 247 | 252 | 0% | 64,800 | 134億5642万 | +5.1% | 9.65 | 0.99 |
| 01/09 | 250 | 253 | 246 | 252 | +1.41% | 77,600 | 134億5642万 | +5.54% | 9.65 | 0.99 |
| 01/08 | 250 | 250 | 246 | 249 | +1.02% | 40,800 | 132億6971万 | +4.52% | 9.52 | 0.98 |
| 01/07 | 244 | 247 | 244 | 246 | +0.31% | 30,800 | 131億3635万 | +3.9% | 9.42 | 0.97 |
| 01/06 | 246 | 248 | 245 | 246 | -1.6% | 34,400 | 130億9634万 | +4.03% | 9.4 | 0.96 |
| 01/05 | 250 | 250 | 248 | 250 | -0.4% | 31,200 | 133億972万 | +5.72% | 9.55 | 0.98 |
| 2014 |
| 12/30 | 251 | 252 | 250 | 251 | 0% | 48,800 | 133億6307万 | +6.6% | 9.59 | 0.98 |
| 12/29 | 251 | 252 | 249 | 251 | +0.6% | 81,600 | 133億6307万 | +7.05% | 9.59 | 0.98 |
| 12/26 | 248 | 250 | 247 | 249 | +0.61% | 60,000 | 132億8305万 | +6.87% | 9.53 | 0.98 |
| 12/25 | 243 | 249 | 243 | 248 | +2.06% | 160,800 | 132億303万 | +6.68% | 9.47 | 0.97 |
| 12/24 | 240 | 243 | 239 | 243 | +1.15% | 213,600 | 129億3630万 | +4.98% | 9.28 | 0.95 |
| 12/22 | 236 | 240 | 235 | 240 | +2.02% | 66,000 | 127億8960万 | +3.79% | 9.18 | 0.94 |
| 12/19 | 237 | 237 | 234 | 235 | +1.18% | 33,600 | 125億3621万 | +2.17% | 8.99 | 0.92 |
| 12/18 | 230 | 234 | 230 | 232 | +1.31% | 90,800 | 123億8951万 | +0.98% | 8.89 | 0.91 |
| 12/17 | 227 | 233 | 227 | 229 | +0.33% | 24,000 | 122億2947万 | -0.33% | 8.77 | 0.9 |
| 12/16 | 231 | 232 | 227 | 229 | -1.08% | 55,600 | 121億8946万 | -0.65% | 8.75 | 0.9 |
| 12/15 | 233 | 234 | 230 | 231 | -0.86% | 24,800 | 123億2283万 | +0.43% | 8.84 | 0.91 |
| 12/12 | 234 | 235 | 232 | 233 | +0.22% | 53,600 | 124億2952万 | +1.3% | 8.92 | 0.91 |
| 12/11 | 234 | 235 | 232 | 233 | -0.96% | 62,800 | 124億285万 | +1.09% | 8.9 | 0.91 |
| 12/10 | 235 | 235 | 232 | 235 | +0.54% | 66,800 | 125億2287万 | +2.07% | 8.98 | 0.92 |
| 12/09 | 231 | 235 | 231 | 234 | -0.21% | 63,200 | 124億5619万 | +1.97% | 8.94 | 0.92 |
| 12/08 | 233 | 235 | 231 | 234 | +0.43% | 37,200 | 124億8287万 | +2.18% | 8.96 | 0.92 |
| 12/05 | 232 | 234 | 232 | 233 | -0.32% | 16,800 | 124億2952万 | +1.75% | 8.92 | 0.91 |
| 12/04 | 233 | 235 | 232 | 234 | +0.11% | 43,200 | 124億6953万 | +2.07% | 8.95 | 0.92 |
| 12/03 | 232 | 234 | 231 | 234 | +0.54% | 77,200 | 124億5619万 | +2.41% | 8.94 | 0.92 |
| 12/02 | 230 | 233 | 230 | 232 | +0.98% | 50,000 | 123億8951万 | +1.86% | 8.89 | 0.91 |
| 12/01 | 228 | 231 | 228 | 230 | +1.43% | 79,600 | 122億6948万 | +0.88% | 8.8 | 0.9 |
| 11/28 | 226 | 228 | 224 | 227 | +1.11% | 29,200 | 120億9611万 | -0.11% | 8.68 | 0.89 |
| 11/27 | 223 | 227 | 223 | 224 | -0.22% | 46,000 | 119億6275万 | -1.21% | 8.58 | 0.88 |
| 11/26 | 226 | 227 | 223 | 225 | -1.43% | 88,000 | 119億8942万 | -0.99% | 8.6 | 0.88 |
| 11/25 | 230 | 230 | 226 | 228 | +0.33% | 37,200 | 121億6279万 | +0.88% | 8.73 | 0.89 |
| 11/21 | 227 | 229 | 227 | 227 | -0.22% | 22,800 | 121億2278万 | +0.55% | 8.7 | 0.89 |
| 11/20 | 228 | 230 | 227 | 228 | +0.11% | 33,200 | 121億4946万 | +1.22% | 8.72 | 0.89 |
| 11/19 | 230 | 230 | 226 | 228 | -0.44% | 33,200 | 121億3612万 | +1.11% | 8.71 | 0.89 |
| 11/18 | 225 | 230 | 223 | 229 | +1.44% | 36,800 | 121億8946万 | +1.56% | 8.75 | 0.9 |
| 11/17 | 227 | 229 | 225 | 225 | -0.66% | 27,600 | 120億1609万 | +0.11% | 8.62 | 0.88 |
| 11/14 | 230 | 230 | 227 | 227 | -1.63% | 66,000 | 120億9611万 | +0.78% | 8.68 | 0.89 |
| 11/13 | 229 | 231 | 229 | 231 | -0.22% | 18,000 | 122億9616万 | +2.44% | 8.82 | 0.9 |
| 11/12 | 231 | 233 | 230 | 231 | -0.54% | 48,400 | 123億2283万 | +3.13% | 8.84 | 0.91 |
| 11/11 | 233 | 233 | 230 | 232 | +0.32% | 25,600 | 123億8951万 | +3.68% | 8.89 | 0.91 |
| 11/10 | 231 | 233 | 231 | 232 | +0.43% | 32,000 | 123億4950万 | +3.35% | 8.86 | 0.91 |
| 11/07 | 230 | 234 | 229 | 231 | +0.33% | 47,600 | 122億9616万 | +3.36% | 8.82 | 0.9 |
| 11/06 | 230 | 237 | 229 | 230 | 0% | 110,000 | 122億5615万 | +3.03% | 8.79 | 0.9 |
| 11/05 | 222 | 237 | 222 | 230 | +3.61% | 170,800 | 122億5615万 | +3.03% | 8.79 | 0.9 |
| 11/04 | 231 | 231 | 222 | 222 | -3.48% | 136,000 | 118億2938万 | -1% | 8.49 | 0.87 |
| 10/31 | 228 | 231 | 227 | 230 | +2.45% | 63,600 | 122億5615万 | +2.57% | 8.79 | 0.9 |
