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 |
|---|
| 2015 |
| 03/31 | 1,296 | 1,300 | 1,267 | 1,275 | -1.01% | 92,500 | 405億9600万 | +5.9% | 34.83 | 6.56 |
| 03/30 | 1,309 | 1,309 | 1,280 | 1,288 | +2.71% | 254,000 | 410億992万 | +7.42% | 35.19 | 6.62 |
| 03/27 | 1,239 | 1,276 | 1,234 | 1,254 | -1.72% | 106,700 | 399億2736万 | +5.03% | 34.26 | 6.45 |
| 03/26 | 1,290 | 1,290 | 1,262 | 1,276 | 0% | 102,900 | 406億2784万 | +7.23% | 34.86 | 6.56 |
| 03/25 | 1,310 | 1,310 | 1,271 | 1,276 | -1.62% | 175,800 | 406億2784万 | +7.59% | 34.86 | 6.56 |
| 03/24 | 1,242 | 1,308 | 1,237 | 1,297 | +5.11% | 323,900 | 412億9648万 | +9.92% | 35.43 | 6.67 |
| 03/23 | 1,199 | 1,238 | 1,197 | 1,234 | +3.26% | 155,100 | 392億9056万 | +5.2% | 33.71 | 6.34 |
| 03/20 | 1,202 | 1,203 | 1,180 | 1,195 | -0.42% | 78,400 | 380億4880万 | +2.31% | 32.64 | 6.14 |
| 03/19 | 1,215 | 1,218 | 1,193 | 1,200 | -1.72% | 108,700 | 382億800万 | +3.09% | 32.78 | 6.17 |
| 03/18 | 1,228 | 1,230 | 1,214 | 1,221 | +0.66% | 59,700 | 388億7664万 | +5.17% | 33.35 | 6.28 |
| 03/17 | 1,200 | 1,220 | 1,180 | 1,213 | +1.08% | 60,700 | 386億2192万 | +4.84% | 33.14 | 6.24 |
| 03/16 | 1,210 | 1,216 | 1,187 | 1,200 | -1.32% | 99,000 | 382億800万 | +4.08% | 32.78 | 6.17 |
| 03/13 | 1,240 | 1,240 | 1,211 | 1,216 | -0.57% | 166,300 | 387億1744万 | +5.74% | 33.22 | 6.25 |
| 03/12 | 1,210 | 1,228 | 1,185 | 1,223 | +1.41% | 231,600 | 389億4032万 | +6.81% | 33.41 | 6.29 |
| 03/11 | 1,202 | 1,210 | 1,189 | 1,206 | 0% | 127,500 | 383億9904万 | +5.51% | 32.95 | 6.2 |
| 03/10 | 1,185 | 1,216 | 1,180 | 1,206 | +2.99% | 173,800 | 383億9904万 | +5.7% | 32.95 | 6.2 |
| 03/09 | 1,160 | 1,180 | 1,158 | 1,171 | +2.63% | 100,100 | 372億8464万 | +2.72% | 31.99 | 6.02 |
| 03/06 | 1,124 | 1,146 | 1,124 | 1,141 | +1.42% | 58,600 | 363億2944万 | -0.09% | 31.17 | 5.87 |
| 03/05 | 1,132 | 1,139 | 1,121 | 1,125 | -0.62% | 54,300 | 358億2000万 | -1.57% | 30.73 | 5.78 |
| 03/04 | 1,146 | 1,146 | 1,129 | 1,132 | -0.88% | 39,500 | 360億4288万 | -1.22% | 30.92 | 5.82 |
| 03/03 | 1,141 | 1,155 | 1,140 | 1,142 | -0.26% | 51,900 | 363億6128万 | -0.52% | 31.2 | 5.87 |
| 03/02 | 1,145 | 1,157 | 1,140 | 1,145 | 0% | 68,700 | 364億5680万 | -0.35% | 31.28 | 5.89 |
| 02/27 | 1,160 | 1,160 | 1,142 | 1,145 | -1.29% | 49,300 | 364億5680万 | -0.35% | 31.28 | 5.89 |
| 02/26 | 1,158 | 1,161 | 1,135 | 1,160 | +1.05% | 53,100 | 369億3440万 | +0.96% | 31.69 | 5.96 |
| 02/25 | 1,152 | 1,165 | 1,143 | 1,148 | -0.43% | 45,700 | 365億5232万 | -0.17% | 31.36 | 5.9 |
| 02/24 | 1,155 | 1,167 | 1,152 | 1,153 | -1.45% | 61,400 | 367億1152万 | -0.09% | 31.5 | 5.93 |
| 02/23 | 1,175 | 1,186 | 1,160 | 1,170 | +0.86% | 69,100 | 372億5280万 | +1.21% | 31.96 | 6.02 |
| 02/20 | 1,170 | 1,170 | 1,141 | 1,160 | -0.51% | 67,700 | 369億3440万 | +0.35% | 31.69 | 5.96 |
| 02/19 | 1,134 | 1,168 | 1,127 | 1,166 | +2.64% | 91,500 | 371億2544万 | +0.69% | 31.85 | 5.99 |
| 02/18 | 1,111 | 1,151 | 1,111 | 1,136 | +2.53% | 105,300 | 361億7024万 | -1.9% | 31.03 | 5.84 |
| 02/17 | 1,107 | 1,115 | 1,101 | 1,108 | +0.09% | 81,200 | 352億7872万 | -4.4% | 30.27 | 5.7 |
| 02/16 | 1,112 | 1,123 | 1,101 | 1,107 | -0.72% | 91,400 | 352億4688万 | -4.57% | 30.24 | 5.69 |
| 02/13 | 1,115 | 1,133 | 1,108 | 1,115 | -0.62% | 76,400 | 355億160万 | -3.88% | 30.46 | 5.73 |
| 02/12 | 1,116 | 1,134 | 1,111 | 1,122 | +0.99% | 92,700 | 357億2448万 | -3.28% | 30.65 | 5.77 |
| 02/10 | 1,118 | 1,120 | 1,106 | 1,111 | -0.27% | 39,700 | 353億7424万 | -4.06% | 30.35 | 5.71 |
| 02/09 | 1,126 | 1,128 | 1,108 | 1,114 | -0.18% | 62,600 | 354億6976万 | -3.8% | 30.43 | 5.73 |
| 02/06 | 1,120 | 1,127 | 1,113 | 1,116 | +0.27% | 53,200 | 355億3344万 | -3.71% | 30.49 | 5.74 |
| 02/05 | 1,149 | 1,152 | 1,112 | 1,113 | -3.8% | 132,300 | 354億3792万 | -4.05% | 30.4 | 5.72 |
| 02/04 | 1,171 | 1,188 | 1,149 | 1,157 | -0.6% | 65,300 | 368億3888万 | -0.26% | 31.61 | 5.95 |
| 02/03 | 1,187 | 1,187 | 1,155 | 1,164 | -2.18% | 56,800 | 370億6176万 | +0.52% | 31.8 | 5.98 |
| 02/02 | 1,190 | 1,192 | 1,173 | 1,190 | -0.83% | 41,400 | 378億8960万 | +2.85% | 32.51 | 6.12 |
| 01/30 | 1,181 | 1,205 | 1,181 | 1,200 | +1.01% | 66,700 | 382億800万 | +3.9% | 32.78 | 6.17 |
| 01/29 | 1,178 | 1,198 | 1,178 | 1,188 | -0.5% | 35,000 | 378億2592万 | +3.13% | 32.45 | 6.11 |
| 01/28 | 1,193 | 1,198 | 1,176 | 1,194 | +0.67% | 35,000 | 380億1696万 | +3.92% | 32.62 | 6.14 |
| 01/27 | 1,169 | 1,189 | 1,150 | 1,186 | +3.4% | 73,300 | 377億6224万 | +3.49% | 32.4 | 6.1 |
| 01/26 | 1,150 | 1,157 | 1,132 | 1,147 | +0.26% | 37,700 | 365億2048万 | +0.35% | 31.33 | 5.9 |
| 01/23 | 1,168 | 1,168 | 1,140 | 1,144 | -1.55% | 58,800 | 364億2496万 | +0.18% | 31.25 | 5.88 |
| 01/22 | 1,175 | 1,189 | 1,161 | 1,162 | -2.02% | 44,400 | 369億9808万 | +1.66% | 31.74 | 5.97 |
| 01/21 | 1,200 | 1,228 | 1,180 | 1,186 | -3.58% | 75,400 | 377億6224万 | +3.85% | 32.4 | 6.1 |
| 01/20 | 1,225 | 1,233 | 1,195 | 1,230 | +1.15% | 167,300 | 391億6320万 | +7.8% | 33.6 | 6.32 |
| 01/19 | 1,191 | 1,217 | 1,182 | 1,216 | +3.49% | 131,900 | 387億1744万 | +6.95% | 33.22 | 6.25 |
| 01/16 | 1,174 | 1,188 | 1,150 | 1,175 | -1.43% | 75,500 | 374億1200万 | +3.34% | 32.1 | 6.04 |
| 01/15 | 1,185 | 1,195 | 1,164 | 1,192 | +0.76% | 87,900 | 379億5328万 | +4.84% | 32.56 | 6.13 |
| 01/14 | 1,145 | 1,184 | 1,144 | 1,183 | +3.14% | 101,000 | 376億6672万 | +4.14% | 32.32 | 6.08 |
| 01/13 | 1,110 | 1,158 | 1,103 | 1,147 | +0.61% | 63,400 | 365億2048万 | +0.97% | 31.33 | 5.9 |
| 01/09 | 1,120 | 1,159 | 1,114 | 1,140 | +1.79% | 68,700 | 362億9760万 | +0.18% | 31.14 | 5.86 |
| 01/08 | 1,091 | 1,125 | 1,091 | 1,120 | +2.56% | 69,700 | 356億6080万 | -1.84% | 30.6 | 5.76 |
| 01/07 | 1,090 | 1,115 | 1,090 | 1,092 | -0.18% | 32,500 | 347億6928万 | -4.46% | 29.83 | 5.61 |
| 01/06 | 1,105 | 1,107 | 1,090 | 1,094 | -1.62% | 71,400 | 348億3296万 | -4.45% | 29.89 | 5.62 |
| 01/05 | 1,135 | 1,140 | 1,102 | 1,112 | -1.24% | 42,300 | 354億608万 | -3.14% | 30.38 | 5.72 |
| 2014 |
| 12/30 | 1,140 | 1,140 | 1,121 | 1,126 | -0.35% | 23,400 | 358億5184万 | -2% | 30.76 | 5.79 |
| 12/29 | 1,135 | 1,140 | 1,112 | 1,130 | +0.36% | 33,500 | 359億7920万 | -1.74% | 30.87 | 5.81 |
| 12/26 | 1,134 | 1,137 | 1,120 | 1,126 | +0.99% | 28,900 | 358億5184万 | -2.17% | 30.76 | 5.79 |
| 12/25 | 1,123 | 1,128 | 1,114 | 1,115 | -1.5% | 32,400 | 355億160万 | -3.3% | 30.46 | 5.73 |
| 12/24 | 1,141 | 1,141 | 1,121 | 1,132 | +0.18% | 35,300 | 360億4288万 | -2.08% | 30.92 | 5.82 |
| 12/22 | 1,143 | 1,143 | 1,111 | 1,130 | -0.44% | 38,900 | 359億7920万 | -2.33% | 30.87 | 5.81 |
| 12/19 | 1,140 | 1,144 | 1,125 | 1,135 | +1.16% | 40,500 | 361億3840万 | -2.07% | 31.01 | 5.84 |
| 12/18 | 1,120 | 1,138 | 1,115 | 1,122 | +0.9% | 45,600 | 357億2448万 | -3.28% | 30.65 | 5.77 |
| 12/17 | 1,090 | 1,120 | 1,090 | 1,112 | +0.45% | 42,000 | 354億608万 | -4.22% | 30.38 | 5.72 |
| 12/16 | 1,120 | 1,120 | 1,087 | 1,107 | -2.21% | 98,300 | 352億4688万 | -4.82% | 30.24 | 5.69 |
| 12/15 | 1,125 | 1,167 | 1,125 | 1,132 | -1.31% | 45,100 | 360億4288万 | -2.83% | 30.92 | 5.82 |
| 12/12 | 1,136 | 1,161 | 1,134 | 1,147 | +0.17% | 79,000 | 365億2048万 | -1.55% | 31.33 | 5.9 |
| 12/11 | 1,130 | 1,173 | 1,126 | 1,145 | -0.95% | 64,700 | 364億5680万 | -1.72% | 31.28 | 5.89 |
| 12/10 | 1,147 | 1,170 | 1,132 | 1,156 | +0.52% | 78,000 | 368億704万 | -0.77% | 31.58 | 5.94 |
| 12/09 | 1,170 | 1,177 | 1,150 | 1,150 | -4.25% | 132,200 | 366億1600万 | -1.03% | 31.42 | 5.91 |
| 12/08 | 1,210 | 1,210 | 1,190 | 1,201 | +1.61% | 76,300 | 382億3984万 | +3.62% | 32.81 | 6.17 |
| 12/05 | 1,193 | 1,193 | 1,167 | 1,182 | +0.77% | 77,500 | 376億3488万 | +2.6% | 32.29 | 6.08 |
| 12/04 | 1,177 | 1,177 | 1,159 | 1,173 | -0.17% | 76,100 | 373億4832万 | +2.27% | 32.04 | 6.03 |
| 12/03 | 1,201 | 1,203 | 1,170 | 1,175 | -2.08% | 83,100 | 374億1200万 | +2.89% | 32.1 | 6.04 |
| 12/02 | 1,208 | 1,208 | 1,190 | 1,200 | -0.66% | 67,400 | 382億800万 | +5.54% | 32.78 | 6.17 |
| 12/01 | 1,172 | 1,217 | 1,170 | 1,208 | +3.25% | 155,400 | 384億6272万 | +6.9% | 33 | 6.21 |
| 11/28 | 1,160 | 1,179 | 1,155 | 1,170 | +1.74% | 85,700 | 372億5280万 | +4.19% | 31.96 | 6.02 |
| 11/27 | 1,184 | 1,184 | 1,150 | 1,150 | -1.12% | 55,700 | 366億1600万 | +2.86% | 31.42 | 5.91 |
| 11/26 | 1,150 | 1,169 | 1,150 | 1,163 | +1.13% | 64,400 | 370億2992万 | +4.59% | 31.77 | 5.98 |
| 11/25 | 1,145 | 1,154 | 1,143 | 1,150 | +0.44% | 56,700 | 366億1600万 | +3.98% | 31.42 | 5.91 |
| 11/21 | 1,160 | 1,166 | 1,138 | 1,145 | -1.12% | 76,300 | 364億5680万 | +4.19% | 31.28 | 5.89 |
| 11/20 | 1,175 | 1,179 | 1,157 | 1,158 | -1.45% | 45,000 | 368億7072万 | +5.95% | 31.63 | 5.95 |
| 11/19 | 1,183 | 1,206 | 1,171 | 1,175 | -0.68% | 128,000 | 374億1200万 | +8.1% | 32.1 | 6.04 |
| 11/18 | 1,160 | 1,185 | 1,155 | 1,183 | +2.96% | 83,000 | 376億6672万 | +9.54% | 32.32 | 6.08 |
| 11/17 | 1,199 | 1,199 | 1,145 | 1,149 | -3.69% | 138,900 | 365億8416万 | +6.98% | 31.39 | 5.91 |
| 11/17 | 株式分割 1→2 |
| 11/14 | 1,189 | 1,195 | 1,170 | 1,193 | +2.4% | 138,400 | 379億8512万 | +11.5% | 32.59 | 6.13 |
| 11/13 | 1,178 | 1,178 | 1,151 | 1,165 | +2.51% | 123,500 | 370億9360万 | +9.49% | 31.83 | 5.99 |
| 11/12 | 1,148 | 1,152 | 1,137 | 1,137 | -1.35% | 159,000 | 361億8616万 | +7.32% | 31.46 | 5.92 |
| 11/11 | 1,168 | 1,168 | 1,141 | 1,152 | -1.16% | 138,200 | 366億7968万 | +9.09% | 31.89 | 6 |
| 11/10 | 1,147 | 1,170 | 1,145 | 1,166 | +1.79% | 102,600 | 371億952万 | +10.79% | 32.26 | 6.07 |
| 11/07 | 1,135 | 1,155 | 1,135 | 1,145 | +0.7% | 113,400 | 364億5680万 | +9.46% | 31.7 | 5.97 |
| 11/06 | 1,138 | 1,149 | 1,130 | 1,137 | -0.7% | 183,600 | 362億208万 | +9.12% | 31.47 | 5.92 |
| 11/05 | 1,138 | 1,149 | 1,100 | 1,145 | +5.14% | 277,000 | 364億5680万 | +10.1% | 31.7 | 5.97 |
| 11/04 | 1,140 | 1,140 | 1,077 | 1,089 | +3.17% | 250,600 | 346億7376万 | +4.91% | 30.15 | 5.67 |
| 10/31 | 1,033 | 1,070 | 1,033 | 1,056 | +1.98% | 116,600 | 336億712万 | +1.59% | 29.22 | 5.5 |
