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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 2,313 | 2,338 | 2,275 | 2,275 | -0.66% | 1,074,800 | 2311億1664万 | +4.5% | 17.82 | 1.95 |
| 03/30 | 2,225 | 2,303 | 2,210 | 2,290 | -0.33% | 1,057,200 | 2326億4048万 | +5.72% | 17.93 | 1.96 |
| 03/27 | 2,380 | 2,383 | 2,270 | 2,298 | -3.26% | 1,263,200 | 2334億241万 | +6.66% | 17.99 | 1.97 |
| 03/26 | 2,383 | 2,398 | 2,320 | 2,375 | -1.96% | 2,006,400 | 2412億7561万 | +10.83% | 18.6 | 2.03 |
| 03/25 | 2,440 | 2,470 | 2,385 | 2,423 | -0.92% | 1,211,600 | 2461億112万 | +13.79% | 18.97 | 2.07 |
| 03/24 | 2,393 | 2,510 | 2,388 | 2,445 | +1.24% | 3,360,800 | 2483億8689万 | +15.71% | 19.15 | 2.09 |
| 03/23 | 2,415 | 2,440 | 2,313 | 2,415 | +6.62% | 5,551,600 | 2453億3920万 | +15.38% | 18.91 | 2.07 |
| 03/20 | 2,228 | 2,273 | 2,203 | 2,265 | +1.8% | 1,007,600 | 2301億74万 | +9.21% | 17.74 | 1.94 |
| 03/19 | 2,220 | 2,238 | 2,185 | 2,225 | -1.44% | 1,343,600 | 2260億3715万 | +7.96% | 17.42 | 1.91 |
| 03/18 | 2,228 | 2,260 | 2,220 | 2,258 | +1.35% | 802,000 | 2293億3882万 | +10.34% | 17.68 | 1.93 |
| 03/17 | 2,233 | 2,248 | 2,213 | 2,228 | +0.79% | 856,400 | 2262億9113万 | +9.95% | 17.44 | 1.91 |
| 03/16 | 2,128 | 2,240 | 2,125 | 2,210 | +2.2% | 1,501,200 | 2245億1331万 | +10.11% | 17.31 | 1.89 |
| 03/13 | 2,120 | 2,173 | 2,100 | 2,163 | +3.59% | 1,636,800 | 2196億8779万 | +8.83% | 16.94 | 1.85 |
| 03/12 | 2,085 | 2,098 | 2,063 | 2,088 | +0.85% | 852,800 | 2120億6856万 | +5.96% | 16.35 | 1.79 |
| 03/11 | 2,068 | 2,115 | 2,058 | 2,070 | -1.19% | 868,800 | 2102億9074万 | +5.83% | 16.21 | 1.77 |
| 03/10 | 2,075 | 2,135 | 2,073 | 2,095 | +1.7% | 1,347,600 | 2128億3049万 | +7.88% | 16.41 | 1.79 |
| 03/09 | 2,060 | 2,075 | 2,048 | 2,060 | -0.96% | 559,200 | 2092億7485万 | +6.96% | 16.13 | 1.76 |
| 03/06 | 2,040 | 2,088 | 2,028 | 2,080 | +2.59% | 936,000 | 2113億664万 | +8.67% | 16.29 | 1.78 |
| 03/05 | 2,025 | 2,035 | 2,015 | 2,028 | +0.62% | 361,600 | 2059億7318万 | +6.65% | 15.88 | 1.74 |
| 03/04 | 2,043 | 2,050 | 2,003 | 2,015 | -1.83% | 728,400 | 2047億331万 | +6.67% | 15.78 | 1.73 |
| 03/03 | 2,050 | 2,073 | 2,040 | 2,053 | +0.12% | 629,600 | 2085億1292万 | +9.18% | 16.07 | 1.76 |
| 03/02 | 2,033 | 2,058 | 2,013 | 2,050 | +0.12% | 857,600 | 2082億5895万 | +9.68% | 16.05 | 1.76 |
| 02/27 | 1,980 | 2,050 | 1,965 | 2,048 | +3.41% | 1,463,200 | 2080億497万 | +10.08% | 16.03 | 1.75 |
| 02/26 | 1,990 | 1,995 | 1,970 | 1,980 | -0.5% | 852,800 | 2011億4767万 | +6.97% | 15.51 | 1.7 |
| 02/25 | 1,990 | 1,998 | 1,968 | 1,990 | -0.38% | 692,800 | 2021億6356万 | +8.03% | 15.58 | 1.7 |
| 02/24 | 2,003 | 2,005 | 1,983 | 1,998 | -0.25% | 643,600 | 2029億2549万 | +8.8% | 15.64 | 1.71 |
| 02/23 | 2,040 | 2,053 | 1,995 | 2,003 | -0.99% | 983,600 | 2034億3344万 | +9.49% | 15.68 | 1.71 |
| 02/20 | 2,035 | 2,055 | 2,020 | 2,023 | +0.12% | 671,200 | 2054億6523万 | +11% | 15.84 | 1.73 |
| 02/19 | 2,023 | 2,068 | 2,013 | 2,020 | +0.12% | 1,077,200 | 2052億1126万 | +11.66% | 15.82 | 1.73 |
| 02/18 | 1,973 | 2,020 | 1,960 | 2,018 | +3.07% | 1,814,400 | 2049億5728万 | +12.46% | 15.8 | 1.73 |
| 02/17 | 1,938 | 1,980 | 1,915 | 1,958 | +1.42% | 1,065,200 | 1988億6190万 | +9.91% | 15.33 | 1.68 |
| 02/16 | 1,928 | 1,943 | 1,890 | 1,930 | -0.26% | 1,096,400 | 1960億6818万 | +8.98% | 15.11 | 1.65 |
| 02/13 | 1,893 | 1,955 | 1,888 | 1,935 | +4.31% | 1,989,600 | 1965億7613万 | +9.51% | 15.15 | 1.66 |
| 02/12 | 1,788 | 1,858 | 1,775 | 1,855 | +5.25% | 2,107,200 | 1884億4895万 | +5.52% | 14.53 | 1.59 |
| 02/10 | 1,700 | 1,765 | 1,643 | 1,763 | +1% | 1,886,000 | 1790億5190万 | +0.66% | 13.8 | 1.51 |
| 02/09 | 1,738 | 1,793 | 1,735 | 1,745 | +1.9% | 1,598,400 | 1772億7408万 | -0.4% | 13.67 | 1.49 |
| 02/06 | 1,750 | 1,750 | 1,700 | 1,713 | -0.87% | 750,000 | 1739億7241万 | -2.31% | 13.41 | 1.47 |
| 02/05 | 1,740 | 1,748 | 1,725 | 1,728 | -1.57% | 692,400 | 1754億9626万 | -1.73% | 13.53 | 1.48 |
| 02/04 | 1,725 | 1,765 | 1,720 | 1,755 | +3.24% | 781,600 | 1782億8998万 | -0.45% | 13.74 | 1.5 |
| 02/03 | 1,725 | 1,733 | 1,695 | 1,700 | -1.02% | 738,800 | 1727億254万 | -3.68% | 13.31 | 1.46 |
| 02/02 | 1,725 | 1,740 | 1,705 | 1,718 | -2.41% | 849,600 | 1744億8036万 | -2.97% | 13.45 | 1.47 |
| 01/30 | 1,760 | 1,783 | 1,738 | 1,760 | +0.72% | 1,138,400 | 1787億9793万 | -0.85% | 13.78 | 1.51 |
| 01/29 | 1,718 | 1,755 | 1,703 | 1,748 | +1.75% | 1,420,800 | 1775億2805万 | -1.72% | 13.69 | 1.5 |
| 01/28 | 1,775 | 1,785 | 1,710 | 1,718 | -4.18% | 2,234,000 | 1744億8036万 | -3.51% | 13.45 | 1.47 |
| 01/27 | 1,800 | 1,813 | 1,788 | 1,793 | +0.14% | 722,800 | 1820億9959万 | +0.59% | 14.04 | 1.53 |
| 01/26 | 1,783 | 1,800 | 1,773 | 1,790 | -0.83% | 668,000 | 1818億4562万 | +0.56% | 14.02 | 1.53 |
| 01/23 | 1,848 | 1,848 | 1,788 | 1,805 | -1.37% | 807,200 | 1833億6946万 | +1.4% | 14.14 | 1.55 |
| 01/22 | 1,778 | 1,830 | 1,768 | 1,830 | +3.39% | 1,116,800 | 1859億921万 | +2.75% | 14.33 | 1.57 |
| 01/21 | 1,825 | 1,825 | 1,763 | 1,770 | -2.88% | 1,482,800 | 1798億1382万 | -0.56% | 13.86 | 1.52 |
| 01/20 | 1,830 | 1,835 | 1,785 | 1,823 | -0.14% | 1,801,200 | 1851億4728万 | +2.27% | 14.27 | 1.56 |
| 01/19 | 1,838 | 1,870 | 1,810 | 1,825 | -0.14% | 1,852,800 | 1854億126万 | +2.36% | 14.29 | 1.56 |
| 01/16 | 1,803 | 1,875 | 1,780 | 1,828 | +8.14% | 6,536,800 | 1856億5523万 | +2.38% | 14.31 | 1.56 |
| 01/15 | 1,665 | 1,698 | 1,663 | 1,690 | +2.27% | 1,801,600 | 1716億8664万 | -5.38% | 13.24 | 1.45 |
| 01/14 | 1,678 | 1,695 | 1,653 | 1,653 | -1.93% | 904,800 | 1678億7703万 | -7.99% | 12.94 | 1.42 |
| 01/13 | 1,693 | 1,703 | 1,640 | 1,685 | -2.46% | 1,986,400 | 1711億7870万 | -6.85% | 13.2 | 1.44 |
| 01/09 | 1,833 | 1,838 | 1,725 | 1,728 | -4.82% | 2,051,600 | 1754億9626万 | -5.13% | 13.53 | 1.48 |
| 01/08 | 1,750 | 1,835 | 1,743 | 1,815 | +6.3% | 2,111,600 | 1843億8536万 | -0.93% | 14.21 | 1.55 |
| 01/07 | 1,665 | 1,715 | 1,658 | 1,708 | +1.49% | 1,395,600 | 1734億6446万 | -7% | 13.37 | 1.46 |
| 01/06 | 1,738 | 1,738 | 1,663 | 1,683 | -5.87% | 2,420,000 | 1709億2472万 | -8.71% | 13.18 | 1.44 |
| 01/05 | 1,760 | 1,803 | 1,760 | 1,788 | 0% | 597,600 | 1815億9164万 | -3.48% | 14 | 1.53 |
| 2014 |
| 12/30 | 1,805 | 1,813 | 1,780 | 1,788 | -1.65% | 402,000 | 1815億9164万 | -3.74% | 14 | 1.53 |
| 12/29 | 1,863 | 1,868 | 1,795 | 1,818 | -1.76% | 518,000 | 1846億3934万 | -2.39% | 14.23 | 1.56 |
| 12/26 | 1,825 | 1,853 | 1,815 | 1,850 | +1.79% | 358,400 | 1879億4100万 | -0.75% | 14.49 | 1.58 |
| 12/25 | 1,815 | 1,820 | 1,805 | 1,818 | -0.68% | 336,800 | 1846億3934万 | -2.55% | 14.23 | 1.56 |
| 12/24 | 1,853 | 1,858 | 1,803 | 1,830 | -0.54% | 834,000 | 1859億921万 | -2.03% | 14.33 | 1.57 |
| 12/22 | 1,840 | 1,848 | 1,818 | 1,840 | +0.27% | 685,600 | 1869億2510万 | -1.45% | 14.41 | 1.58 |
| 12/19 | 1,848 | 1,848 | 1,815 | 1,835 | +2.23% | 1,078,000 | 1864億1716万 | -1.77% | 14.37 | 1.57 |
| 12/18 | 1,825 | 1,848 | 1,788 | 1,795 | +1.84% | 1,408,400 | 1823億5357万 | -3.86% | 14.06 | 1.54 |
| 12/17 | 1,738 | 1,775 | 1,733 | 1,763 | +1.15% | 1,558,400 | 1790億5190万 | -5.55% | 13.8 | 1.51 |
| 12/16 | 1,733 | 1,760 | 1,718 | 1,743 | -2.24% | 1,381,200 | 1770億2011万 | -6.57% | 13.65 | 1.49 |
| 12/15 | 1,810 | 1,815 | 1,775 | 1,783 | -3.65% | 809,600 | 1810億8369万 | -4.27% | 13.96 | 1.53 |
| 12/12 | 1,835 | 1,863 | 1,828 | 1,850 | +2.92% | 1,513,600 | 1879億4100万 | -0.32% | 14.49 | 1.58 |
| 12/11 | 1,800 | 1,805 | 1,768 | 1,798 | -1.64% | 886,000 | 1826億754万 | -2.68% | 14.08 | 1.54 |
| 12/10 | 1,808 | 1,833 | 1,800 | 1,828 | -0.68% | 838,400 | 1856億5523万 | -0.73% | 14.31 | 1.56 |
| 12/09 | 1,830 | 1,860 | 1,825 | 1,840 | -1.21% | 716,400 | 1869億2510万 | +0.6% | 14.41 | 1.58 |
| 12/08 | 1,875 | 1,883 | 1,853 | 1,863 | +0.4% | 800,400 | 1892億1087万 | +2.62% | 14.59 | 1.59 |
| 12/05 | 1,920 | 1,930 | 1,795 | 1,855 | -4.63% | 3,350,400 | 1884億4895万 | +3.17% | 14.53 | 1.59 |
| 12/04 | 2,000 | 2,003 | 1,925 | 1,945 | -1.39% | 1,321,200 | 1975億9203万 | +9.27% | 15.23 | 1.67 |
| 12/03 | 2,015 | 2,023 | 1,973 | 1,973 | -0.88% | 784,400 | 2003億8574万 | +12.14% | 15.45 | 1.69 |
| 12/02 | 1,988 | 2,035 | 1,973 | 1,990 | -0.25% | 1,035,600 | 2021億6356万 | +14.63% | 15.58 | 1.7 |
| 12/01 | 1,920 | 2,005 | 1,920 | 1,995 | +3.91% | 1,008,400 | 2026億7151万 | +16.46% | 15.62 | 1.71 |
| 11/28 | 1,905 | 1,928 | 1,905 | 1,920 | +1.05% | 688,000 | 1950億5228万 | +13.74% | 15.04 | 1.64 |
| 11/27 | 1,883 | 1,923 | 1,883 | 1,900 | 0% | 707,200 | 1930億2049万 | +13.98% | 14.88 | 1.63 |
| 11/26 | 1,900 | 1,908 | 1,885 | 1,900 | -0.78% | 673,200 | 1930億2049万 | +15.64% | 14.88 | 1.63 |
| 11/25 | 1,923 | 1,935 | 1,890 | 1,915 | +0.13% | 1,021,600 | 1945億4433万 | +18.21% | 15 | 1.64 |
| 11/21 | 1,875 | 1,923 | 1,868 | 1,913 | +2.27% | 1,318,000 | 1942億9036万 | +19.98% | 14.98 | 1.64 |
| 11/20 | 1,883 | 1,895 | 1,863 | 1,870 | 0% | 586,800 | 1899億7280万 | +19.26% | 14.65 | 1.6 |
| 11/19 | 1,893 | 1,923 | 1,865 | 1,870 | -1.19% | 993,200 | 1899億7280万 | +21.11% | 14.65 | 1.6 |
| 11/18 | 1,835 | 1,893 | 1,820 | 1,893 | +4.56% | 1,519,200 | 1922億5857万 | +24.59% | 14.82 | 1.62 |
| 11/17 | 1,855 | 1,868 | 1,803 | 1,810 | -3.08% | 1,128,800 | 1838億7741万 | +21.15% | 14.18 | 1.55 |
| 11/14 | 1,813 | 1,870 | 1,805 | 1,868 | +4.33% | 1,973,200 | 1897億1882万 | +26.78% | 14.63 | 1.6 |
| 11/13 | 1,785 | 1,798 | 1,763 | 1,790 | +1.13% | 955,200 | 1818億4562万 | +23.36% | 14.02 | 1.53 |
| 11/12 | 1,760 | 1,800 | 1,755 | 1,770 | +1.72% | 1,864,400 | 1798億1382万 | +23.6% | 13.86 | 1.52 |
| 11/11 | 1,745 | 1,750 | 1,668 | 1,740 | +4.5% | 2,581,600 | 1767億6613万 | +22.97% | 13.63 | 1.49 |
| 11/10 | 1,638 | 1,665 | 1,620 | 1,665 | +1.83% | 1,050,800 | 1691億4690万 | +19.1% | 13.04 | 1.43 |
| 11/07 | 1,653 | 1,663 | 1,625 | 1,635 | +0.15% | 940,000 | 1660億9921万 | +18.14% | 12.8 | 1.4 |
| 11/06 | 1,650 | 1,655 | 1,623 | 1,633 | -1.36% | 1,212,000 | 1658億4523万 | +18.9% | 12.79 | 1.4 |
| 11/05 | 1,565 | 1,660 | 1,565 | 1,655 | +9.24% | 3,390,000 | 1681億3100万 | +21.33% | 12.96 | 1.42 |
| 11/04 | 1,530 | 1,545 | 1,503 | 1,515 | +2.02% | 1,910,000 | 1539億844万 | +11.89% | 11.86 | 1.3 |
| 10/31 | 1,443 | 1,493 | 1,435 | 1,485 | +3.48% | 1,374,400 | 1508億6075万 | +10% | 11.63 | 1.27 |
