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 | 8/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,575 | 1,588 | 1,553 | 1,568 | +0.97% | 1,217,200 | 3186億3513万 | +2.99% | - | 11.7 |
| 03/30 | 1,565 | 1,583 | 1,550 | 1,553 | +0.49% | 1,010,800 | 3155億8599万 | +2.34% | - | 11.58 |
| 03/27 | 1,538 | 1,608 | 1,538 | 1,545 | -0.32% | 2,058,800 | 3140億6142万 | +2.12% | - | 11.53 |
| 03/26 | 1,598 | 1,613 | 1,530 | 1,550 | -5.05% | 3,170,200 | 3150億7780万 | +2.65% | - | 11.56 |
| 03/25 | 1,520 | 1,668 | 1,510 | 1,633 | +6.7% | 7,524,800 | 3318億4807万 | +8.4% | - | 12.18 |
| 03/24 | 1,578 | 1,585 | 1,515 | 1,530 | -2.86% | 1,181,800 | 3110億1228万 | +2.07% | - | 11.42 |
| 03/23 | 1,610 | 1,615 | 1,563 | 1,575 | -1.72% | 1,398,400 | 3201億5970万 | +5.35% | - | 11.75 |
| 03/20 | 1,525 | 1,608 | 1,515 | 1,603 | +5.08% | 2,879,400 | 3257億4979万 | +7.55% | - | 11.96 |
| 03/19 | 1,508 | 1,525 | 1,505 | 1,525 | +0.99% | 562,400 | 3099億9590万 | +2.76% | - | 11.38 |
| 03/18 | 1,520 | 1,525 | 1,499 | 1,510 | +0.5% | 896,800 | 3069億4676万 | +2.03% | - | 11.27 |
| 03/17 | 1,530 | 1,550 | 1,492 | 1,503 | -1.8% | 1,384,800 | 3054億2219万 | +1.73% | - | 11.21 |
| 03/16 | 1,528 | 1,555 | 1,499 | 1,530 | -1.13% | 895,000 | 3110億1228万 | +3.73% | - | 11.42 |
| 03/13 | 1,565 | 1,578 | 1,533 | 1,548 | -2.06% | 1,085,600 | 3145億6961万 | +5.13% | - | 11.55 |
| 03/12 | 1,600 | 1,610 | 1,563 | 1,580 | -0.63% | 1,911,600 | 3211億7608万 | +7.63% | - | 11.79 |
| 03/11 | 1,525 | 1,595 | 1,520 | 1,590 | +3.08% | 3,158,800 | 3232億884万 | +8.61% | - | 11.86 |
| 03/10 | 1,484 | 1,570 | 1,484 | 1,543 | +3.94% | 3,092,800 | 3135億5323万 | +5.72% | - | 11.51 |
| 03/09 | 1,455 | 1,484 | 1,455 | 1,484 | +1.57% | 1,080,800 | 3016億6158万 | +1.85% | - | 11.07 |
| 03/06 | 1,451 | 1,463 | 1,443 | 1,461 | +0.69% | 641,600 | 2969億8623万 | +0.07% | - | 10.9 |
| 03/05 | 1,463 | 1,466 | 1,450 | 1,451 | -0.75% | 408,600 | 2949億5347万 | -0.75% | - | 10.83 |
| 03/04 | 1,441 | 1,469 | 1,436 | 1,462 | +0.41% | 646,600 | 2971億8951万 | -0.2% | - | 10.91 |
| 03/03 | 1,480 | 1,480 | 1,443 | 1,456 | -1.85% | 811,200 | 2959億6985万 | -0.82% | - | 10.86 |
| 03/02 | 1,505 | 1,510 | 1,460 | 1,484 | -0.24% | 1,369,400 | 3015億5994万 | +0.78% | - | 11.07 |
| 02/27 | 1,436 | 1,490 | 1,435 | 1,487 | +3.26% | 1,334,400 | 3022億7141万 | +0.75% | - | 11.09 |
| 02/26 | 1,428 | 1,447 | 1,427 | 1,440 | +0.03% | 932,000 | 2927億1744万 | -2.64% | - | 10.74 |
| 02/25 | 1,434 | 1,450 | 1,426 | 1,440 | +0.07% | 789,200 | 2926億1580万 | -2.8% | - | 10.74 |
| 02/24 | 1,455 | 1,458 | 1,437 | 1,439 | -1.34% | 905,400 | 2924億1252万 | -3.13% | - | 10.73 |
| 02/23 | 1,488 | 1,488 | 1,458 | 1,458 | -0.82% | 824,800 | 2963億7640万 | -2.02% | - | 10.88 |
| 02/20 | 1,463 | 1,495 | 1,458 | 1,470 | +1.62% | 1,842,600 | 2988億1572万 | -1.54% | - | 10.97 |
| 02/19 | 1,460 | 1,463 | 1,439 | 1,447 | -0.45% | 750,400 | 2940億3873万 | -3.31% | - | 10.79 |
| 02/18 | 1,455 | 1,463 | 1,445 | 1,453 | +0.41% | 779,000 | 2953億6002万 | -3.13% | - | 10.84 |
| 02/17 | 1,469 | 1,469 | 1,432 | 1,447 | +0.1% | 1,089,600 | 2941億4037万 | -3.79% | - | 10.8 |
| 02/16 | 1,420 | 1,468 | 1,400 | 1,446 | -1.06% | 3,224,800 | 2938億3545万 | -4.21% | - | 10.79 |
| 02/13 | 1,411 | 1,472 | 1,404 | 1,461 | +3.32% | 1,360,400 | 2969億8623万 | -3.56% | - | 10.9 |
| 02/12 | 1,443 | 1,444 | 1,414 | 1,414 | -1.94% | 972,200 | 2874億3226万 | -6.91% | - | 10.55 |
| 02/10 | 1,422 | 1,444 | 1,413 | 1,442 | +0.38% | 1,347,400 | 2931億2399万 | -5.38% | - | 10.76 |
| 02/09 | 1,458 | 1,465 | 1,418 | 1,437 | -1.54% | 986,200 | 2920億597万 | -6.17% | - | 10.72 |
| 02/06 | 1,460 | 1,481 | 1,455 | 1,459 | +0.27% | 620,400 | 2965億7968万 | -5.01% | - | 10.89 |
| 02/05 | 1,455 | 1,485 | 1,455 | 1,455 | -0.72% | 608,800 | 2957億6658万 | -5.58% | - | 10.86 |
| 02/04 | 1,455 | 1,478 | 1,450 | 1,466 | -0.98% | 972,400 | 2979億97万 | -5.33% | - | 10.93 |
| 02/03 | 1,495 | 1,505 | 1,444 | 1,480 | -1.33% | 1,603,200 | 3008億4848万 | -4.52% | - | 11.04 |
| 02/02 | 1,530 | 1,533 | 1,490 | 1,500 | -3.23% | 1,484,000 | 3049億1400万 | -3.47% | - | 11.19 |
| 01/30 | 1,505 | 1,550 | 1,505 | 1,550 | +2.14% | 1,128,000 | 3150億7780万 | -0.06% | - | 11.56 |
| 01/29 | 1,523 | 1,538 | 1,510 | 1,518 | -0.65% | 854,200 | 3084億7133万 | -1.91% | - | 11.32 |
| 01/28 | 1,525 | 1,543 | 1,520 | 1,528 | -0.49% | 643,000 | 3105億409万 | -0.94% | - | 11.4 |
| 01/27 | 1,558 | 1,560 | 1,528 | 1,535 | -1.29% | 839,400 | 3120億2866万 | +0.26% | - | 11.45 |
| 01/26 | 1,555 | 1,573 | 1,540 | 1,555 | -0.64% | 873,000 | 3160億9418万 | +2.44% | - | 11.6 |
| 01/23 | 1,580 | 1,595 | 1,555 | 1,565 | +0.16% | 1,634,800 | 3181億2694万 | +3.64% | - | 11.68 |
| 01/22 | 1,540 | 1,570 | 1,520 | 1,563 | +3.31% | 2,052,800 | 3176億1875万 | +3.89% | - | 11.66 |
| 01/21 | 1,525 | 1,535 | 1,510 | 1,513 | -0.98% | 694,800 | 3074億5495万 | +0.9% | - | 11.29 |
| 01/20 | 1,518 | 1,558 | 1,515 | 1,528 | +0.66% | 1,148,200 | 3105億409万 | +2.24% | - | 11.4 |
| 01/19 | 1,543 | 1,560 | 1,515 | 1,518 | -3.8% | 1,060,600 | 3084億7133万 | +1.64% | - | 11.32 |
| 01/16 | 1,533 | 1,578 | 1,500 | 1,578 | +2.1% | 1,788,600 | 3206億6789万 | +5.66% | - | 11.77 |
| 01/15 | 1,538 | 1,545 | 1,518 | 1,545 | +0.49% | 773,200 | 3140億6142万 | +3.55% | - | 11.53 |
| 01/14 | 1,548 | 1,570 | 1,518 | 1,538 | -1.44% | 1,169,400 | 3125億3685万 | +3.05% | - | 11.47 |
| 01/13 | 1,548 | 1,588 | 1,540 | 1,560 | -0.64% | 1,526,000 | 3171億1056万 | +4.7% | - | 11.64 |
| 01/09 | 1,625 | 1,628 | 1,553 | 1,570 | -2.03% | 2,688,200 | 3191億4332万 | +5.23% | - | 11.71 |
| 01/08 | 1,605 | 1,620 | 1,575 | 1,603 | +2.07% | 2,225,200 | 3257億4979万 | +7.26% | - | 11.96 |
| 01/07 | 1,540 | 1,593 | 1,533 | 1,570 | +1.95% | 1,868,800 | 3191億4332万 | +4.95% | - | 11.71 |
| 01/06 | 1,555 | 1,595 | 1,528 | 1,540 | -3.9% | 2,180,000 | 3130億4504万 | +2.67% | - | 11.49 |
| 01/05 | 1,568 | 1,620 | 1,563 | 1,603 | +2.72% | 2,968,600 | 3257億4979万 | +6.2% | - | 11.96 |
| 2014 |
| 12/30 | 1,605 | 1,605 | 1,540 | 1,560 | -2.5% | 3,280,200 | 3171億1056万 | +3.04% | - | 11.64 |
| 12/29 | 1,630 | 1,638 | 1,553 | 1,600 | -0.47% | 3,394,600 | 3252億4160万 | +5.26% | - | 11.94 |
| 12/26 | 1,555 | 1,640 | 1,540 | 1,608 | +5.41% | 4,714,800 | 3267億6617万 | +5.41% | - | 11.99 |
| 12/25 | 1,530 | 1,573 | 1,513 | 1,525 | -3.79% | 4,761,400 | 3099億9590万 | -0.39% | - | 11.38 |
| 12/24 | 1,447 | 1,615 | 1,375 | 1,585 | +10.99% | 13,199,400 | 3221億9246万 | +2.79% | - | 11.83 |
| 12/22 | 1,466 | 1,515 | 1,411 | 1,428 | -1.38% | 3,621,400 | 2902億7812万 | -7.87% | - | 10.65 |
| 12/19 | 1,440 | 1,489 | 1,425 | 1,448 | +4.93% | 6,165,200 | 2943億4364万 | -7.42% | - | 10.8 |
| 12/18 | 1,292 | 1,424 | 1,258 | 1,380 | +10.27% | 7,688,400 | 2805億2088万 | -12.44% | - | 10.3 |
| 12/17 | 1,211 | 1,289 | 1,207 | 1,252 | +1.75% | 3,221,000 | 2543億9991万 | -21.44% | - | 9.34 |
| 12/16 | 1,313 | 1,315 | 1,189 | 1,230 | -8.21% | 7,109,200 | 2500億2948万 | -23.93% | - | 9.18 |
| 12/15 | 1,410 | 1,420 | 1,325 | 1,340 | -5.63% | 2,982,600 | 2723億8984万 | -18.39% | - | 10 |
| 12/12 | 1,440 | 1,450 | 1,406 | 1,420 | -0.35% | 1,458,000 | 1584億3792万 | -14.61% | - | 5.82 |
| 12/11 | 1,382 | 1,458 | 1,375 | 1,425 | +1.1% | 3,076,200 | 1589億9580万 | -15.13% | - | 5.84 |
| 12/10 | 1,470 | 1,472 | 1,393 | 1,410 | -5.21% | 3,424,200 | 1572億6637万 | -16.89% | - | 5.77 |
| 12/09 | 1,505 | 1,515 | 1,476 | 1,487 | -1.69% | 2,244,800 | 1659億1351万 | -12.99% | - | 6.09 |
| 12/08 | 1,570 | 1,570 | 1,510 | 1,513 | -3.2% | 1,645,000 | 1687億5870万 | -12.01% | - | 6.19 |
| 12/05 | 1,525 | 1,568 | 1,515 | 1,563 | +1.79% | 1,430,200 | 1743億3750万 | -9.47% | - | 6.4 |
| 12/04 | 1,508 | 1,573 | 1,505 | 1,535 | +1.66% | 2,497,200 | 1712億6916万 | -11.32% | - | 6.29 |
| 12/03 | 1,600 | 1,600 | 1,508 | 1,510 | -5.48% | 3,297,400 | 1684億7976万 | -13.07% | - | 6.18 |
| 12/02 | 1,600 | 1,618 | 1,588 | 1,598 | -0.93% | 1,419,400 | 1782億4266万 | -8.4% | - | 6.54 |
| 12/01 | 1,650 | 1,653 | 1,608 | 1,613 | -3.15% | 2,000,800 | 1799億1630万 | -7.75% | - | 6.6 |
| 11/28 | 1,665 | 1,665 | 1,633 | 1,665 | -0.75% | 2,313,800 | 1857億7404万 | -4.97% | - | 6.82 |
| 11/27 | 1,580 | 1,700 | 1,580 | 1,678 | -4.42% | 9,197,600 | 1871億6874万 | -4.31% | - | 6.87 |
| 11/26 | 1,720 | 1,778 | 1,720 | 1,755 | +2.18% | 1,850,200 | 1958億1588万 | +0.17% | - | 7.19 |
| 11/25 | 1,740 | 1,748 | 1,710 | 1,718 | +0.15% | 1,055,200 | 1916億3178万 | -1.74% | - | 7.03 |
| 11/21 | 1,725 | 1,733 | 1,700 | 1,715 | -1.15% | 1,405,800 | 1913億5284万 | -1.61% | - | 7.02 |
| 11/20 | 1,753 | 1,780 | 1,735 | 1,735 | -1.28% | 1,182,400 | 1935億8436万 | -0.23% | - | 7.11 |
| 11/19 | 1,790 | 1,795 | 1,750 | 1,758 | -1.82% | 1,186,400 | 1960億9482万 | +1.36% | - | 7.2 |
| 11/18 | 1,780 | 1,815 | 1,765 | 1,790 | +0.56% | 2,026,800 | 1997億2104万 | +3.59% | - | 7.33 |
| 11/17 | 1,798 | 1,820 | 1,755 | 1,780 | +0.28% | 3,002,400 | 1986億528万 | +3.31% | - | 7.29 |
| 11/14 | 1,773 | 1,775 | 1,725 | 1,775 | +0.57% | 2,161,400 | 1980億4740万 | +3.2% | - | 7.27 |
| 11/13 | 1,843 | 1,863 | 1,758 | 1,765 | -1.53% | 4,693,200 | 1969億3164万 | +2.56% | - | 7.23 |
| 11/12 | 1,888 | 1,893 | 1,775 | 1,793 | -4.14% | 4,049,800 | 1999億9998万 | +4.03% | - | 7.34 |
| 11/11 | 1,858 | 1,885 | 1,833 | 1,870 | +1.08% | 2,638,400 | 2086億4712万 | +8.59% | - | 7.66 |
| 11/10 | 1,850 | 1,868 | 1,800 | 1,850 | 0% | 2,440,800 | 2064億1560万 | +7.68% | - | 7.58 |
| 11/07 | 1,890 | 1,913 | 1,833 | 1,850 | +1.09% | 5,393,400 | 2064億1560万 | +7.81% | - | 7.58 |
| 11/06 | 1,880 | 1,920 | 1,750 | 1,830 | -1.21% | 10,036,600 | 2041億8408万 | +6.95% | - | 7.49 |
| 11/05 | 1,765 | 1,853 | 1,733 | 1,853 | +7.55% | 8,018,400 | 2066億9454万 | +8.52% | - | 7.59 |
| 11/04 | 1,750 | 1,765 | 1,698 | 1,723 | -1.15% | 2,826,000 | 1921億8966万 | +0.91% | - | 7.05 |
| 10/31 | 1,700 | 1,750 | 1,680 | 1,743 | +3.11% | 2,685,200 | 1944億2118万 | +1.78% | - | 7.14 |
