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 |
|---|
| 2017 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,668 | 1,690 | 1,650 | 1,670 | +2.3% | 269,400 | 1004億7046万 | -2.05% | 21.13 | 1.2 |
| 03/30 | 1,618 | 1,645 | 1,618 | 1,633 | +2.19% | 154,600 | 982億1439万 | -4.48% | 20.66 | 1.17 |
| 03/27 | 1,643 | 1,665 | 1,580 | 1,598 | -3.03% | 264,600 | 961億872万 | -6.85% | 20.21 | 1.15 |
| 03/26 | 1,680 | 1,685 | 1,648 | 1,648 | -1.79% | 145,200 | 991億1682万 | -4.38% | 20.85 | 1.18 |
| 03/25 | 1,663 | 1,685 | 1,663 | 1,678 | +1.82% | 204,000 | 1009億2168万 | -2.92% | 21.23 | 1.2 |
| 03/24 | 1,650 | 1,670 | 1,628 | 1,648 | -0.9% | 223,200 | 991億1682万 | -4.82% | 20.85 | 1.18 |
| 03/23 | 1,673 | 1,675 | 1,650 | 1,663 | +0.15% | 143,600 | 1000億1925万 | -4.12% | 21.04 | 1.19 |
| 03/20 | 1,683 | 1,683 | 1,635 | 1,660 | -1.34% | 304,800 | 998億6884万 | -4.38% | 21 | 1.19 |
| 03/19 | 1,708 | 1,718 | 1,675 | 1,683 | -1.61% | 176,000 | 1012億2249万 | -3.25% | 21.29 | 1.21 |
| 03/18 | 1,695 | 1,710 | 1,690 | 1,710 | +0.15% | 111,600 | 1028億7694万 | -1.78% | 21.64 | 1.23 |
| 03/17 | 1,715 | 1,720 | 1,695 | 1,708 | -0.44% | 150,400 | 1027億2653万 | -1.92% | 21.61 | 1.23 |
| 03/16 | 1,688 | 1,725 | 1,685 | 1,715 | +0.44% | 123,600 | 1031億7775万 | -1.66% | 21.7 | 1.23 |
| 03/13 | 1,710 | 1,713 | 1,688 | 1,708 | -0.15% | 197,400 | 1027億2653万 | -2.32% | 21.61 | 1.23 |
| 03/12 | 1,688 | 1,723 | 1,675 | 1,710 | +2.24% | 178,200 | 1028億7694万 | -2.51% | 21.64 | 1.23 |
| 03/11 | 1,668 | 1,693 | 1,665 | 1,673 | -0.3% | 182,000 | 1006億2087万 | -4.97% | 21.16 | 1.2 |
| 03/10 | 1,710 | 1,720 | 1,670 | 1,678 | -1.32% | 207,800 | 1009億2168万 | -5.12% | 21.23 | 1.2 |
| 03/09 | 1,700 | 1,705 | 1,668 | 1,700 | -0.58% | 242,000 | 1022億7532万 | -4.28% | 21.51 | 1.22 |
| 03/06 | 1,695 | 1,723 | 1,660 | 1,710 | -0.44% | 405,600 | 1028億7694万 | -4.09% | 21.64 | 1.23 |
| 03/05 | 1,748 | 1,748 | 1,705 | 1,718 | -2.14% | 231,200 | 1033億2815万 | -4.05% | 21.73 | 1.23 |
| 03/04 | 1,778 | 1,808 | 1,730 | 1,755 | -3.17% | 294,400 | 1055億8423万 | -2.28% | 22.21 | 1.26 |
| 03/03 | 1,800 | 1,820 | 1,775 | 1,813 | +1.4% | 205,600 | 1090億4354万 | +0.64% | 22.93 | 1.3 |
| 03/02 | 1,793 | 1,803 | 1,785 | 1,788 | -0.42% | 81,000 | 1075億3949万 | -0.69% | 22.62 | 1.28 |
| 02/27 | 1,800 | 1,808 | 1,773 | 1,795 | 0% | 128,400 | 1079億9071万 | -0.22% | 22.71 | 1.29 |
| 02/26 | 1,775 | 1,800 | 1,770 | 1,795 | +1.41% | 129,800 | 1079億9071万 | 0% | 22.71 | 1.29 |
| 02/25 | 1,783 | 1,785 | 1,760 | 1,770 | -0.56% | 75,200 | 1064億8666万 | -1.17% | 22.4 | 1.27 |
| 02/24 | 1,778 | 1,785 | 1,765 | 1,780 | +0.14% | 277,200 | 1070億8828万 | -0.45% | 22.52 | 1.28 |
| 02/23 | 1,778 | 1,783 | 1,763 | 1,778 | -0.7% | 126,400 | 1069億3787万 | -0.25% | 22.49 | 1.28 |
| 02/20 | 1,788 | 1,795 | 1,773 | 1,790 | +0.85% | 236,800 | 1076億8990万 | +0.79% | 22.65 | 1.29 |
| 02/19 | 1,760 | 1,783 | 1,753 | 1,775 | +0.71% | 229,600 | 1067億8747万 | +0.28% | 22.46 | 1.28 |
| 02/18 | 1,733 | 1,773 | 1,730 | 1,763 | +2.32% | 224,800 | 1060億3544万 | -0.09% | 22.3 | 1.27 |
| 02/17 | 1,715 | 1,735 | 1,710 | 1,723 | +0.29% | 103,800 | 1036億2896万 | -2.08% | 21.79 | 1.24 |
| 02/16 | 1,730 | 1,733 | 1,710 | 1,718 | -0.29% | 140,000 | 1033億2815万 | -2.19% | 21.73 | 1.23 |
| 02/13 | 1,713 | 1,730 | 1,708 | 1,723 | 0% | 190,400 | 1036億2896万 | -1.85% | 21.79 | 1.24 |
| 02/12 | 1,725 | 1,753 | 1,720 | 1,723 | +0.58% | 238,200 | 1036億2896万 | -1.74% | 21.79 | 1.24 |
| 02/10 | 1,780 | 1,798 | 1,683 | 1,713 | -3.93% | 528,000 | 1030億2734万 | -2.31% | 21.67 | 1.23 |
| 02/09 | 1,828 | 1,833 | 1,775 | 1,783 | -2.86% | 327,800 | 1072億3868万 | +1.51% | 22.55 | 1.28 |
| 02/06 | 1,808 | 1,878 | 1,808 | 1,835 | -0.27% | 558,800 | 1103億9718万 | +4.56% | 23.22 | 1.32 |
| 02/05 | 1,853 | 1,875 | 1,835 | 1,840 | -1.74% | 297,200 | 1106億9799万 | +4.96% | 23.28 | 1.32 |
| 02/04 | 1,865 | 1,883 | 1,855 | 1,873 | +0.4% | 206,400 | 1126億5326万 | +7.06% | 23.69 | 1.35 |
| 02/03 | 1,890 | 1,890 | 1,850 | 1,865 | -0.4% | 119,000 | 1122億204万 | +7% | 23.6 | 1.34 |
| 02/02 | 1,880 | 1,890 | 1,868 | 1,873 | -1.06% | 125,400 | 1126億5326万 | +7.8% | 23.69 | 1.35 |
| 01/30 | 1,868 | 1,913 | 1,868 | 1,893 | +1.34% | 168,600 | 1138億5650万 | +9.33% | 23.95 | 1.36 |
| 01/29 | 1,858 | 1,898 | 1,850 | 1,868 | -0.27% | 218,000 | 1123億5245万 | +8.26% | 23.63 | 1.34 |
| 01/28 | 1,850 | 1,875 | 1,833 | 1,873 | +0.13% | 292,800 | 1126億5326万 | +9.06% | 23.69 | 1.35 |
| 01/27 | 1,825 | 1,878 | 1,818 | 1,870 | +4.32% | 345,200 | 1125億285万 | +9.36% | 23.66 | 1.34 |
| 01/26 | 1,743 | 1,798 | 1,740 | 1,793 | +1.99% | 367,200 | 1078億4030万 | +5.32% | 22.68 | 1.29 |
| 01/23 | 1,723 | 1,758 | 1,718 | 1,758 | +2.63% | 171,600 | 1057億3463万 | +3.44% | 22.24 | 1.26 |
| 01/22 | 1,688 | 1,713 | 1,678 | 1,713 | +1.03% | 140,800 | 1030億2734万 | +0.91% | 21.67 | 1.23 |
| 01/21 | 1,698 | 1,698 | 1,680 | 1,695 | +0.89% | 166,400 | 1019億7451万 | -0.18% | 21.45 | 1.22 |
| 01/20 | 1,655 | 1,685 | 1,645 | 1,680 | +2.6% | 139,200 | 1010億7208万 | -1.23% | 21.26 | 1.21 |
| 01/19 | 1,645 | 1,648 | 1,628 | 1,638 | +0.61% | 107,400 | 985億1520万 | -3.96% | 20.72 | 1.18 |
| 01/16 | 1,605 | 1,628 | 1,603 | 1,628 | -0.61% | 292,800 | 979億1358万 | -4.88% | 20.59 | 1.17 |
| 01/15 | 1,625 | 1,643 | 1,623 | 1,638 | +1.24% | 168,400 | 985億1520万 | -4.57% | 20.72 | 1.18 |
| 01/14 | 1,628 | 1,640 | 1,608 | 1,618 | -1.52% | 294,800 | 973億1196万 | -6.07% | 20.47 | 1.16 |
| 01/13 | 1,635 | 1,645 | 1,608 | 1,643 | -1.2% | 202,800 | 988億1601万 | -4.89% | 20.78 | 1.18 |
| 01/09 | 1,673 | 1,675 | 1,645 | 1,663 | -0.75% | 534,200 | 1000億1925万 | -4.01% | 21.04 | 1.19 |
| 01/08 | 1,678 | 1,688 | 1,663 | 1,675 | -0.15% | 208,600 | 1007億7127万 | -3.51% | 21.19 | 1.2 |
| 01/07 | 1,713 | 1,728 | 1,670 | 1,678 | -3.31% | 203,400 | 1009億2168万 | -3.37% | 21.23 | 1.2 |
| 01/06 | 1,743 | 1,750 | 1,715 | 1,735 | -2.25% | 282,800 | 1043億8099万 | -0.06% | 21.95 | 1.25 |
| 01/05 | 1,748 | 1,793 | 1,740 | 1,775 | +0.42% | 180,200 | 1067億8747万 | +2.36% | 22.46 | 1.28 |
| 2014 |
| 12/30 | 1,788 | 1,788 | 1,750 | 1,768 | -0.28% | 120,400 | 1063億3625万 | +2.11% | 22.36 | 1.27 |
| 12/29 | 1,753 | 1,788 | 1,740 | 1,773 | +1.87% | 218,200 | 1066億3706万 | +2.52% | 22.42 | 1.27 |
| 12/26 | 1,718 | 1,750 | 1,718 | 1,740 | +1.31% | 91,200 | 1046億8180万 | +0.64% | 22.01 | 1.25 |
| 12/25 | 1,730 | 1,733 | 1,705 | 1,718 | -0.58% | 64,200 | 1033億2815万 | -0.67% | 21.73 | 1.23 |
| 12/24 | 1,750 | 1,758 | 1,718 | 1,728 | -0.14% | 383,400 | 1039億2977万 | -0.2% | 21.85 | 1.24 |
| 12/22 | 1,735 | 1,745 | 1,723 | 1,730 | -0.29% | 199,400 | 1040億8018万 | -0.12% | 21.89 | 1.24 |
| 12/19 | 1,720 | 1,748 | 1,708 | 1,735 | +4.2% | 326,800 | 1043億8099万 | 0% | 21.95 | 1.25 |
| 12/18 | 1,708 | 1,710 | 1,653 | 1,665 | -1.33% | 337,000 | 1001億6965万 | -3.98% | 21.06 | 1.2 |
| 12/17 | 1,665 | 1,695 | 1,665 | 1,688 | +0.15% | 210,200 | 1015億2330万 | -2.79% | 21.35 | 1.21 |
| 12/16 | 1,683 | 1,698 | 1,673 | 1,685 | -1.61% | 149,000 | 1013億7289万 | -3.11% | 21.32 | 1.21 |
| 12/15 | 1,698 | 1,738 | 1,698 | 1,713 | +0.15% | 144,800 | 1030億2734万 | -1.58% | 21.66 | 1.23 |
| 12/12 | 1,705 | 1,740 | 1,693 | 1,710 | -1.72% | 230,000 | 1028億7694万 | -1.84% | 21.63 | 1.23 |
| 12/11 | 1,738 | 1,745 | 1,725 | 1,740 | -1.42% | 125,200 | 1046億8180万 | +0.12% | 22.01 | 1.25 |
| 12/10 | 1,778 | 1,783 | 1,760 | 1,765 | -0.84% | 134,400 | 1061億8585万 | +1.55% | 22.33 | 1.27 |
| 12/09 | 1,780 | 1,793 | 1,753 | 1,780 | 0% | 237,200 | 1070億8828万 | +2.53% | 22.52 | 1.28 |
| 12/08 | 1,785 | 1,785 | 1,758 | 1,780 | +0.42% | 104,200 | 1070億8828万 | +2.83% | 22.52 | 1.28 |
| 12/05 | 1,758 | 1,780 | 1,750 | 1,773 | +0.28% | 130,400 | 1066億3706万 | +2.75% | 22.42 | 1.27 |
| 12/04 | 1,760 | 1,778 | 1,750 | 1,768 | +0.43% | 119,800 | 1063億3625万 | +2.82% | 22.36 | 1.27 |
| 12/03 | 1,765 | 1,768 | 1,750 | 1,760 | 0% | 69,800 | 1058億8504万 | +2.74% | 22.26 | 1.26 |
| 12/02 | 1,745 | 1,770 | 1,743 | 1,760 | -0.14% | 123,200 | 1058億8504万 | +3.1% | 22.26 | 1.26 |
| 12/01 | 1,695 | 1,773 | 1,695 | 1,763 | +4.75% | 217,600 | 1060億3544万 | +3.68% | 22.3 | 1.27 |
| 11/28 | 1,675 | 1,693 | 1,673 | 1,683 | +0.9% | 156,000 | 1012億2249万 | -0.5% | 21.28 | 1.21 |
| 11/27 | 1,698 | 1,700 | 1,660 | 1,668 | -1.62% | 141,000 | 1003億2006万 | -1.16% | 21.09 | 1.2 |
| 11/26 | 1,698 | 1,718 | 1,695 | 1,695 | -0.29% | 106,400 | 1019億7451万 | +0.77% | 21.44 | 1.22 |
| 11/25 | 1,708 | 1,723 | 1,700 | 1,700 | -0.44% | 105,800 | 1022億7532万 | +1.37% | 21.51 | 1.22 |
| 11/21 | 1,750 | 1,763 | 1,698 | 1,708 | -3.12% | 186,000 | 1027億2653万 | +2.25% | 21.6 | 1.23 |
| 11/20 | 1,775 | 1,775 | 1,753 | 1,763 | +0.71% | 99,400 | 1060億3544万 | +5.98% | 22.3 | 1.27 |
| 11/19 | 1,780 | 1,785 | 1,750 | 1,750 | -1.69% | 100,400 | 1052億8342万 | +5.74% | 22.14 | 1.26 |
| 11/18 | 1,765 | 1,780 | 1,755 | 1,780 | +2.89% | 161,600 | 1070億8828万 | +8.01% | 22.52 | 1.28 |
| 11/17 | 1,798 | 1,803 | 1,728 | 1,730 | -4.16% | 116,600 | 1040億8018万 | +5.36% | 21.89 | 1.24 |
| 11/14 | 1,780 | 1,805 | 1,760 | 1,805 | +4.64% | 394,600 | 1085億9233万 | +10.2% | 22.83 | 1.3 |
| 11/13 | 1,715 | 1,740 | 1,713 | 1,725 | +0.58% | 104,000 | 1037億7937万 | +5.63% | 21.82 | 1.24 |
| 11/12 | 1,753 | 1,758 | 1,710 | 1,715 | -1.86% | 149,600 | 1031億7775万 | +5.02% | 21.7 | 1.23 |
| 11/11 | 1,738 | 1,748 | 1,730 | 1,748 | +1.01% | 105,600 | 1051億3301万 | +6.95% | 22.11 | 1.26 |
| 11/10 | 1,733 | 1,745 | 1,710 | 1,730 | -1.14% | 211,000 | 1040億8018万 | +5.94% | 21.89 | 1.24 |
| 11/07 | 1,760 | 1,795 | 1,728 | 1,750 | +7.69% | 478,000 | 1052億8342万 | +7.3% | 22.14 | 1.26 |
| 11/06 | 1,735 | 1,735 | 1,618 | 1,625 | -5.52% | 324,200 | 977億6317万 | -0.31% | 20.56 | 1.17 |
| 11/05 | 1,713 | 1,728 | 1,705 | 1,720 | +0.44% | 242,200 | 1034億7856万 | +5.26% | 21.76 | 1.24 |
| 11/04 | 1,740 | 1,743 | 1,685 | 1,713 | +2.54% | 338,200 | 1030億2734万 | +4.8% | 21.66 | 1.23 |
| 10/31 | 1,648 | 1,675 | 1,630 | 1,670 | +3.25% | 323,400 | 1004億7046万 | +2.14% | 21.13 | 1.2 |
