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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,216 | 1,234 | 1,194 | 1,218 | +0.12% | 111,600 | 116億5878万 | +1.54% | 21.53 | 1.34 |
| 03/30 | 1,226 | 1,226 | 1,208 | 1,216 | -0.16% | 56,200 | 116億4441万 | +1.42% | 21.51 | 1.33 |
| 03/27 | 1,212 | 1,248 | 1,205 | 1,218 | -0.33% | 80,000 | 116億6356万 | +1.67% | 21.54 | 1.34 |
| 03/26 | 1,245 | 1,245 | 1,220 | 1,222 | -2% | 106,200 | 117億187万 | +2.17% | 21.61 | 1.34 |
| 03/25 | 1,225 | 1,265 | 1,210 | 1,247 | +1.59% | 227,600 | 119億4127万 | +4.53% | 22.05 | 1.37 |
| 03/24 | 1,220 | 1,243 | 1,220 | 1,228 | +0.61% | 119,600 | 117億5454万 | +3.15% | 21.71 | 1.35 |
| 03/23 | 1,195 | 1,226 | 1,193 | 1,220 | +3.17% | 185,200 | 116億8272万 | +2.69% | 21.58 | 1.34 |
| 03/20 | 1,170 | 1,190 | 1,161 | 1,183 | +1.76% | 90,400 | 113億2362万 | -0.21% | 20.91 | 1.3 |
| 03/19 | 1,162 | 1,168 | 1,158 | 1,162 | -0.81% | 73,400 | 111億2731万 | -1.78% | 20.55 | 1.27 |
| 03/18 | 1,180 | 1,182 | 1,159 | 1,172 | -0.55% | 78,800 | 112億1828万 | -0.97% | 20.72 | 1.29 |
| 03/17 | 1,192 | 1,195 | 1,174 | 1,178 | -1.17% | 89,400 | 112億8052万 | -0.34% | 20.83 | 1.29 |
| 03/16 | 1,192 | 1,197 | 1,191 | 1,192 | -0.67% | 92,800 | 114億1459万 | +0.93% | 21.08 | 1.31 |
| 03/13 | 1,200 | 1,210 | 1,193 | 1,200 | -0.21% | 88,200 | 114億9120万 | +1.78% | 21.22 | 1.32 |
| 03/12 | 1,204 | 1,211 | 1,191 | 1,203 | -0.08% | 98,400 | 115億1514万 | +2.17% | 21.27 | 1.32 |
| 03/11 | 1,200 | 1,212 | 1,191 | 1,204 | +0.5% | 133,000 | 115億2471万 | +2.43% | 21.28 | 1.32 |
| 03/10 | 1,197 | 1,205 | 1,189 | 1,198 | +0.71% | 73,600 | 114億6726万 | +2.18% | 21.18 | 1.31 |
| 03/09 | 1,198 | 1,198 | 1,184 | 1,189 | -1.16% | 70,000 | 113億8586万 | +1.62% | 21.03 | 1.3 |
| 03/06 | 1,219 | 1,220 | 1,199 | 1,203 | +1.22% | 154,000 | 115億1992万 | +2.91% | 21.28 | 1.32 |
| 03/05 | 1,174 | 1,215 | 1,174 | 1,189 | +1.32% | 110,600 | 113億8107万 | +1.84% | 21.02 | 1.3 |
| 03/04 | 1,160 | 1,179 | 1,148 | 1,173 | +0.64% | 95,800 | 112億3264万 | +0.6% | 20.75 | 1.29 |
| 03/03 | 1,179 | 1,187 | 1,161 | 1,166 | -1.1% | 94,600 | 111億6082万 | -0.04% | 20.61 | 1.28 |
| 03/02 | 1,205 | 1,210 | 1,178 | 1,179 | -1.91% | 134,400 | 112億8531万 | +1.07% | 20.84 | 1.29 |
| 02/27 | 1,229 | 1,229 | 1,200 | 1,202 | -1.11% | 142,800 | 115億556万 | +3.13% | 21.25 | 1.32 |
| 02/26 | 1,219 | 1,230 | 1,214 | 1,215 | +0.21% | 150,200 | 116億3484万 | +4.38% | 21.49 | 1.33 |
| 02/25 | 1,212 | 1,224 | 1,207 | 1,213 | +0.54% | 184,600 | 116億1090万 | +4.35% | 21.44 | 1.33 |
| 02/24 | 1,191 | 1,213 | 1,180 | 1,206 | +1.64% | 227,800 | 115億4865万 | +3.79% | 21.33 | 1.32 |
| 02/23 | 1,180 | 1,190 | 1,175 | 1,187 | +1.89% | 145,800 | 113億6192万 | +2.2% | 20.98 | 1.3 |
| 02/20 | 1,168 | 1,179 | 1,160 | 1,165 | +0.22% | 46,400 | 111億5125万 | +0.47% | 20.59 | 1.28 |
| 02/19 | 1,175 | 1,184 | 1,155 | 1,162 | -0.98% | 97,600 | 111億2731万 | +0.26% | 20.55 | 1.27 |
| 02/18 | 1,191 | 1,194 | 1,168 | 1,174 | +0.51% | 116,000 | 112億3743万 | +1.25% | 20.75 | 1.29 |
| 02/17 | 1,152 | 1,185 | 1,152 | 1,168 | +1.48% | 185,000 | 111億7998万 | +0.82% | 20.65 | 1.28 |
| 02/16 | 1,150 | 1,160 | 1,144 | 1,151 | +0.7% | 102,000 | 110億1718万 | -0.73% | 20.35 | 1.26 |
| 02/13 | 1,149 | 1,153 | 1,135 | 1,143 | -0.57% | 67,800 | 109億4058万 | -1.59% | 20.21 | 1.25 |
| 02/12 | 1,159 | 1,164 | 1,147 | 1,149 | -0.69% | 82,400 | 110億282万 | -1.29% | 20.32 | 1.26 |
| 02/10 | 1,130 | 1,157 | 1,130 | 1,157 | +1.89% | 123,400 | 110億7943万 | -0.86% | 20.46 | 1.27 |
| 02/09 | 1,158 | 1,165 | 1,133 | 1,136 | -1.22% | 152,600 | 108億7354万 | -2.95% | 20.08 | 1.25 |
| 02/06 | 1,151 | 1,162 | 1,144 | 1,150 | +0.26% | 49,200 | 110億761万 | -2.17% | 20.33 | 1.26 |
| 02/05 | 1,156 | 1,159 | 1,140 | 1,147 | -0.91% | 73,200 | 109億7888万 | -2.84% | 20.28 | 1.26 |
| 02/04 | 1,148 | 1,163 | 1,145 | 1,157 | +2.12% | 85,000 | 110億7943万 | -2.2% | 20.46 | 1.27 |
| 02/03 | 1,135 | 1,145 | 1,131 | 1,133 | -0.87% | 69,200 | 108億4960万 | -4.31% | 20.04 | 1.24 |
| 02/02 | 1,151 | 1,154 | 1,130 | 1,143 | -1.38% | 119,400 | 109億4536万 | -3.46% | 20.21 | 1.25 |
| 01/30 | 1,158 | 1,163 | 1,151 | 1,159 | +0.39% | 70,400 | 110億9858万 | -2.19% | 20.5 | 1.27 |
| 01/29 | 1,160 | 1,174 | 1,152 | 1,155 | -1.66% | 77,600 | 110億5549万 | -2.66% | 20.42 | 1.27 |
| 01/28 | 1,159 | 1,178 | 1,157 | 1,174 | +0.77% | 68,800 | 112億4222万 | -1.1% | 20.76 | 1.29 |
| 01/27 | 1,165 | 1,180 | 1,157 | 1,165 | +0.22% | 55,200 | 111億5604万 | -1.85% | 20.6 | 1.28 |
| 01/26 | 1,158 | 1,170 | 1,151 | 1,163 | +0.39% | 69,200 | 111億3210万 | -2.15% | 20.56 | 1.28 |
| 01/23 | 1,170 | 1,185 | 1,157 | 1,158 | -0.6% | 78,600 | 110億8900万 | -2.61% | 20.48 | 1.27 |
| 01/22 | 1,172 | 1,184 | 1,156 | 1,165 | -0.81% | 81,800 | 111億5604万 | -2.18% | 20.6 | 1.28 |
| 01/21 | 1,205 | 1,213 | 1,168 | 1,175 | -3.61% | 165,200 | 112億4701万 | -1.55% | 20.77 | 1.29 |
| 01/20 | 1,182 | 1,229 | 1,176 | 1,219 | +4.15% | 178,000 | 116億6835万 | +1.97% | 21.55 | 1.34 |
| 01/19 | 1,151 | 1,174 | 1,151 | 1,170 | +1.56% | 56,600 | 112億392万 | -2.09% | 20.69 | 1.28 |
| 01/16 | 1,151 | 1,161 | 1,140 | 1,152 | -0.82% | 166,200 | 110億3155万 | -3.84% | 20.37 | 1.26 |
| 01/15 | 1,151 | 1,168 | 1,150 | 1,162 | +0.69% | 79,800 | 111億2252万 | -3.45% | 20.54 | 1.27 |
| 01/14 | 1,163 | 1,168 | 1,150 | 1,154 | -0.47% | 95,600 | 110億4591万 | -4.51% | 20.4 | 1.27 |
| 01/13 | 1,173 | 1,174 | 1,152 | 1,159 | -2.77% | 180,200 | 110億9858万 | -4.45% | 20.5 | 1.27 |
| 01/09 | 1,189 | 1,204 | 1,188 | 1,192 | +0.13% | 95,000 | 114億1459万 | -2.05% | 21.08 | 1.31 |
| 01/08 | 1,209 | 1,216 | 1,185 | 1,191 | -1.49% | 241,600 | 114億22万 | -2.42% | 21.05 | 1.31 |
| 01/07 | 1,204 | 1,222 | 1,201 | 1,209 | -1.59% | 131,600 | 115億7259万 | -1.1% | 21.37 | 1.33 |
| 01/06 | 1,234 | 1,236 | 1,205 | 1,228 | -1.88% | 161,600 | 117億5932万 | +0.41% | 21.72 | 1.35 |
| 01/05 | 1,233 | 1,275 | 1,232 | 1,252 | +1.09% | 113,400 | 119億8436万 | +2.25% | 22.13 | 1.37 |
| 2014 |
| 12/30 | 1,275 | 1,284 | 1,228 | 1,238 | -3.62% | 165,400 | 118億5508万 | +1.39% | 21.89 | 1.36 |
| 12/29 | 1,252 | 1,292 | 1,240 | 1,285 | +4.69% | 364,200 | 123億37万 | +5.37% | 22.72 | 1.41 |
| 12/26 | 1,173 | 1,228 | 1,169 | 1,227 | +4.83% | 249,400 | 117億4975万 | +0.9% | 21.7 | 1.35 |
| 12/25 | 1,132 | 1,179 | 1,130 | 1,171 | +2.9% | 439,600 | 112億870万 | -3.58% | 20.7 | 1.28 |
| 12/24 | 1,178 | 1,178 | 1,132 | 1,138 | -2.02% | 380,200 | 108億9270万 | -6.38% | 20.12 | 1.25 |
| 12/22 | 1,183 | 1,183 | 1,155 | 1,161 | -2.15% | 238,400 | 111億1773万 | -4.6% | 20.53 | 1.27 |
| 12/19 | 1,188 | 1,198 | 1,186 | 1,187 | +0.08% | 149,000 | 113億6192万 | -2.75% | 20.98 | 1.3 |
| 12/18 | 1,191 | 1,210 | 1,183 | 1,186 | +0.47% | 176,000 | 113億5234万 | -2.99% | 20.97 | 1.3 |
| 12/17 | 1,178 | 1,188 | 1,176 | 1,180 | -0.59% | 101,000 | 112億9968万 | -3.59% | 20.87 | 1.29 |
| 12/16 | 1,185 | 1,193 | 1,176 | 1,187 | -0.46% | 128,600 | 113億6671万 | -3.02% | 20.99 | 1.3 |
| 12/15 | 1,200 | 1,212 | 1,193 | 1,193 | -1.2% | 109,200 | 114億1938万 | -2.65% | 21.09 | 1.31 |
| 12/12 | 1,242 | 1,248 | 1,207 | 1,207 | -0.21% | 162,400 | 115億5823万 | -1.79% | 21.35 | 1.32 |
| 12/11 | 1,194 | 1,223 | 1,194 | 1,210 | -0.62% | 118,800 | 115億8217万 | -1.99% | 21.39 | 1.33 |
| 12/10 | 1,196 | 1,249 | 1,196 | 1,217 | -0.04% | 180,400 | 116億5399万 | -1.85% | 21.52 | 1.34 |
| 12/09 | 1,245 | 1,245 | 1,216 | 1,218 | -2.6% | 188,400 | 116億5878万 | -2.05% | 21.53 | 1.34 |
| 12/08 | 1,277 | 1,284 | 1,244 | 1,250 | -2.08% | 145,400 | 119億7000万 | +0.32% | 22.11 | 1.37 |
| 12/05 | 1,300 | 1,300 | 1,277 | 1,277 | -1.08% | 82,800 | 122億2376万 | +2.53% | 22.58 | 1.4 |
| 12/04 | 1,294 | 1,299 | 1,283 | 1,291 | +1.18% | 103,600 | 123億5782万 | +3.74% | 22.82 | 1.42 |
| 12/03 | 1,265 | 1,298 | 1,259 | 1,276 | +1.11% | 256,600 | 122億1418万 | +2.7% | 22.56 | 1.4 |
| 12/02 | 1,262 | 1,270 | 1,251 | 1,262 | -0.08% | 124,200 | 120億8012万 | +1.57% | 22.31 | 1.38 |
| 12/01 | 1,245 | 1,270 | 1,239 | 1,263 | +2.23% | 153,000 | 120億8970万 | +1.65% | 22.33 | 1.38 |
| 11/28 | 1,247 | 1,265 | 1,235 | 1,235 | -1.52% | 134,600 | 118億2636万 | -0.64% | 21.84 | 1.35 |
| 11/27 | 1,234 | 1,275 | 1,226 | 1,254 | +1.87% | 275,000 | 120億830万 | +0.72% | 22.18 | 1.38 |
| 11/26 | 1,202 | 1,234 | 1,193 | 1,231 | +3.27% | 185,800 | 117億8805万 | -1.05% | 21.77 | 1.35 |
| 11/25 | 1,202 | 1,207 | 1,191 | 1,192 | -0.08% | 119,400 | 114億1459万 | -4.26% | 21.08 | 1.31 |
| 11/21 | 1,190 | 1,199 | 1,180 | 1,193 | +0.29% | 123,600 | 114億2416万 | -4.33% | 21.1 | 1.31 |
| 11/20 | 1,203 | 1,215 | 1,188 | 1,190 | -0.13% | 112,600 | 113億9065万 | -4.69% | 21.04 | 1.3 |
| 11/19 | 1,186 | 1,206 | 1,186 | 1,191 | +0.17% | 132,400 | 114億501万 | -4.87% | 21.06 | 1.31 |
| 11/18 | 1,199 | 1,207 | 1,186 | 1,189 | -0.83% | 209,000 | 113億8586万 | -5.11% | 21.03 | 1.3 |
| 11/17 | 1,219 | 1,234 | 1,199 | 1,199 | -1.68% | 154,200 | 114億8162万 | -4.61% | 21.2 | 1.32 |
| 11/14 | 1,257 | 1,257 | 1,204 | 1,220 | -1.81% | 194,600 | 116億7793万 | -3.37% | 21.57 | 1.34 |
| 11/13 | 1,230 | 1,265 | 1,193 | 1,242 | +0.57% | 208,200 | 118億9339万 | -2.2% | 21.97 | 1.36 |
| 11/12 | 1,203 | 1,244 | 1,198 | 1,235 | +3.52% | 333,400 | 118億2636万 | -3.36% | 21.84 | 1.35 |
| 11/11 | 1,184 | 1,199 | 1,177 | 1,193 | +0.04% | 375,000 | 114億2416万 | -7.45% | 21.1 | 1.31 |
| 11/10 | 1,166 | 1,216 | 1,133 | 1,193 | -7.59% | 1,019,800 | 114億1938万 | -8.2% | 21.09 | 1.31 |
| 11/07 | 1,339 | 1,358 | 1,284 | 1,291 | -3.51% | 473,200 | 123億5782万 | -1.41% | 22.82 | 1.42 |
| 11/06 | 1,405 | 1,440 | 1,327 | 1,338 | -2.55% | 586,200 | 128億790万 | +1.56% | 23.65 | 1.47 |
| 11/05 | 1,281 | 1,373 | 1,281 | 1,373 | +6.48% | 554,000 | 131億4306万 | +3.58% | 24.27 | 1.51 |
| 11/04 | 1,328 | 1,335 | 1,279 | 1,289 | +0.59% | 232,200 | 123億4346万 | -3.37% | 22.8 | 1.41 |
| 10/31 | 1,238 | 1,285 | 1,233 | 1,282 | +4.19% | 250,600 | 122億7164万 | -4.65% | 22.66 | 1.41 |
