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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 970 | 980 | 955 | 960 | +0.52% | 75,600 | 230億4000万 | +0.73% | 13.77 | 1.23 |
| 03/30 | 965 | 965 | 945 | 955 | +0.53% | 58,800 | 229億2000万 | +0.63% | 13.7 | 1.23 |
| 03/27 | 970 | 980 | 940 | 950 | -4.04% | 146,800 | 228億 | +0.64% | 13.63 | 1.22 |
| 03/26 | 1,005 | 1,005 | 985 | 990 | -2.46% | 115,800 | 237億6000万 | +5.32% | 14.2 | 1.27 |
| 03/25 | 1,025 | 1,030 | 1,010 | 1,015 | -1.46% | 102,600 | 243億6000万 | +8.56% | 14.56 | 1.3 |
| 03/24 | 1,030 | 1,035 | 1,020 | 1,030 | -0.48% | 86,400 | 247億2000万 | +10.87% | 14.77 | 1.32 |
| 03/23 | 1,005 | 1,055 | 1,005 | 1,035 | +2.48% | 229,000 | 248億4000万 | +12.26% | 14.85 | 1.33 |
| 03/20 | 1,025 | 1,025 | 1,005 | 1,010 | -0.98% | 153,600 | 242億4000万 | +10.38% | 14.49 | 1.3 |
| 03/19 | 1,005 | 1,025 | 1,000 | 1,020 | +0.49% | 287,600 | 244億8000万 | +12.33% | 14.63 | 1.31 |
| 03/18 | 980 | 1,015 | 975 | 1,015 | +4.64% | 383,600 | 243億6000万 | +12.65% | 14.56 | 1.3 |
| 03/17 | 965 | 975 | 965 | 970 | +1.04% | 102,800 | 232億8000万 | +8.5% | 13.91 | 1.25 |
| 03/16 | 950 | 960 | 950 | 960 | +1.59% | 104,400 | 230億4000万 | +7.62% | 13.77 | 1.23 |
| 03/13 | 955 | 955 | 940 | 945 | +0.53% | 126,400 | 226億8000万 | +6.06% | 13.55 | 1.21 |
| 03/12 | 925 | 945 | 925 | 940 | +1.62% | 96,800 | 225億6000万 | +5.62% | 13.48 | 1.21 |
| 03/11 | 910 | 940 | 910 | 925 | +1.65% | 158,800 | 222億 | +3.93% | 13.27 | 1.19 |
| 03/10 | 920 | 925 | 905 | 910 | 0% | 103,600 | 218億4000万 | +2.13% | 13.05 | 1.17 |
| 03/09 | 905 | 920 | 900 | 910 | -0.55% | 85,400 | 218億4000万 | +2.02% | 13.05 | 1.17 |
| 03/06 | 920 | 920 | 910 | 915 | -0.54% | 66,200 | 219億6000万 | +2.35% | 13.12 | 1.18 |
| 03/05 | 925 | 935 | 915 | 920 | -0.54% | 77,200 | 220億8000万 | +2.68% | 13.2 | 1.18 |
| 03/04 | 915 | 930 | 890 | 925 | +0.54% | 127,800 | 222億 | +3.01% | 13.27 | 1.19 |
| 03/03 | 935 | 935 | 895 | 920 | -2.13% | 178,000 | 220億8000万 | +2% | 13.2 | 1.18 |
| 03/02 | 905 | 940 | 900 | 940 | +5.03% | 270,200 | 225億6000万 | +3.98% | 13.48 | 1.21 |
| 02/27 | 900 | 905 | 885 | 895 | -1.65% | 188,800 | 214億8000万 | -1.21% | 12.84 | 1.15 |
| 02/26 | 870 | 910 | 870 | 910 | +5.2% | 297,200 | 218億4000万 | 0% | 13.05 | 1.17 |
| 02/25 | 855 | 865 | 845 | 865 | +2.37% | 140,800 | 207億6000万 | -5.36% | 12.41 | 1.11 |
| 02/24 | 850 | 855 | 840 | 845 | -0.59% | 101,000 | 202億8000万 | -8.25% | 12.12 | 1.09 |
| 02/23 | 855 | 855 | 845 | 850 | 0% | 77,800 | 204億 | -8.31% | 12.19 | 1.09 |
| 02/20 | 860 | 865 | 845 | 850 | -1.16% | 125,400 | 204億 | -8.8% | 12.19 | 1.09 |
| 02/19 | 865 | 865 | 850 | 860 | -0.58% | 105,400 | 206億4000万 | -8.32% | 12.34 | 1.1 |
| 02/18 | 870 | 875 | 855 | 865 | +0.58% | 213,000 | 207億6000万 | -8.27% | 12.41 | 1.11 |
| 02/17 | 845 | 860 | 835 | 860 | +2.38% | 106,800 | 206億4000万 | -9.28% | 12.34 | 1.1 |
| 02/16 | 840 | 855 | 835 | 840 | 0% | 73,800 | 201億6000万 | -11.95% | 12.05 | 1.08 |
| 02/13 | 845 | 850 | 825 | 840 | 0% | 137,000 | 201億6000万 | -12.68% | 12.05 | 1.08 |
| 02/12 | 860 | 870 | 835 | 840 | -2.33% | 143,800 | 201億6000万 | -13.31% | 12.05 | 1.08 |
| 02/10 | 895 | 895 | 840 | 860 | -4.44% | 314,600 | 206億4000万 | -11.98% | 12.34 | 1.1 |
| 02/09 | 940 | 950 | 870 | 900 | -4.26% | 261,800 | 216億 | -8.81% | 12.91 | 1.16 |
| 02/06 | 915 | 945 | 915 | 940 | +2.73% | 67,200 | 225億6000万 | -5.24% | 13.48 | 1.21 |
| 02/05 | 930 | 935 | 915 | 915 | -3.17% | 95,800 | 219億6000万 | -8.32% | 13.12 | 1.18 |
| 02/04 | 955 | 955 | 940 | 945 | -0.53% | 61,200 | 226億8000万 | -5.97% | 13.55 | 1.21 |
| 02/03 | 955 | 970 | 940 | 950 | +0.53% | 128,200 | 228億 | -5.85% | 13.63 | 1.22 |
| 02/02 | 955 | 970 | 945 | 945 | -1.56% | 74,400 | 226億8000万 | -6.53% | 13.55 | 1.21 |
| 01/30 | 965 | 975 | 955 | 960 | +0.52% | 74,200 | 230億4000万 | -5.04% | 13.77 | 1.23 |
| 01/29 | 980 | 980 | 950 | 955 | -3.05% | 133,000 | 229億2000万 | -5.63% | 13.7 | 1.23 |
| 01/28 | 985 | 995 | 970 | 985 | -1.99% | 119,400 | 236億4000万 | -2.57% | 14.13 | 1.27 |
| 01/27 | 980 | 1,005 | 975 | 1,005 | +2.55% | 125,800 | 241億2000万 | -0.2% | 14.41 | 1.29 |
| 01/26 | 975 | 985 | 975 | 980 | -1.51% | 34,200 | 235億2000万 | -2.49% | 14.06 | 1.26 |
| 01/23 | 1,000 | 1,010 | 985 | 995 | -0.5% | 60,200 | 238億8000万 | -0.8% | 14.27 | 1.28 |
| 01/22 | 1,005 | 1,010 | 985 | 1,000 | +0.5% | 61,000 | 240億 | 0% | 14.34 | 1.28 |
| 01/21 | 1,025 | 1,025 | 980 | 995 | -4.33% | 148,200 | 238億8000万 | +0.2% | 14.27 | 1.28 |
| 01/20 | 1,000 | 1,045 | 995 | 1,040 | +4% | 153,400 | 249億6000万 | +5.26% | 14.92 | 1.34 |
| 01/19 | 995 | 1,005 | 995 | 1,000 | +2.56% | 95,800 | 240億 | +2.04% | 14.34 | 1.28 |
| 01/16 | 985 | 985 | 960 | 975 | -2.5% | 103,000 | 234億 | 0% | 13.98 | 1.25 |
| 01/15 | 975 | 1,010 | 975 | 1,000 | +2.56% | 117,800 | 240億 | +2.88% | 14.34 | 1.28 |
| 01/14 | 995 | 1,000 | 960 | 975 | -2.5% | 162,000 | 234億 | +0.83% | 13.98 | 1.25 |
| 01/13 | 985 | 1,010 | 960 | 1,000 | -0.5% | 286,000 | 240億 | +3.95% | 14.34 | 1.28 |
| 01/09 | 1,045 | 1,065 | 1,000 | 1,005 | -3.37% | 227,800 | 241億2000万 | +4.91% | 14.41 | 1.29 |
| 01/08 | 1,035 | 1,065 | 1,025 | 1,040 | +2.46% | 239,400 | 249億6000万 | +9.13% | 14.92 | 1.34 |
| 01/07 | 1,030 | 1,055 | 1,015 | 1,015 | -3.33% | 192,000 | 243億6000万 | +7.18% | 14.56 | 1.3 |
| 01/06 | 1,070 | 1,100 | 1,045 | 1,050 | -4.55% | 281,400 | 252億 | +11.46% | 15.06 | 1.35 |
| 01/05 | 1,055 | 1,140 | 1,050 | 1,100 | +5.77% | 279,600 | 264億 | +17.65% | 15.78 | 1.41 |
| 2014 |
| 12/30 | 1,080 | 1,080 | 1,035 | 1,040 | -3.26% | 260,600 | 249億6000万 | +12.07% | 14.92 | 1.34 |
| 12/29 | 1,105 | 1,125 | 1,060 | 1,075 | -2.71% | 339,400 | 258億 | +16.59% | 15.42 | 1.38 |
| 12/26 | 1,055 | 1,120 | 1,055 | 1,105 | +6.76% | 791,600 | 265億2000万 | +21.03% | 15.85 | 1.42 |
| 12/25 | 1,000 | 1,040 | 990 | 1,035 | +4.02% | 546,600 | 248億4000万 | +14.62% | 14.85 | 1.33 |
| 12/24 | 965 | 1,015 | 965 | 995 | +3.65% | 526,000 | 238億8000万 | +11.17% | 14.27 | 1.28 |
| 12/22 | 965 | 970 | 945 | 960 | -0.52% | 151,400 | 230億4000万 | +8.23% | 13.77 | 1.23 |
| 12/19 | 960 | 965 | 935 | 965 | +3.76% | 202,800 | 231億6000万 | +9.41% | 13.84 | 1.24 |
| 12/18 | 910 | 940 | 890 | 930 | +5.08% | 381,200 | 223億2000万 | +6.04% | 13.34 | 1.19 |
| 12/17 | 980 | 995 | 880 | 885 | -8.76% | 961,400 | 212億4000万 | +1.61% | 12.69 | 1.14 |
| 12/16 | 925 | 980 | 915 | 970 | +3.74% | 658,000 | 232億8000万 | +11.75% | 13.91 | 1.25 |
| 12/15 | 905 | 950 | 905 | 935 | +3.89% | 434,000 | 224億4000万 | +8.59% | 13.41 | 1.2 |
| 12/12 | 870 | 920 | 865 | 900 | +6.51% | 560,600 | 216億 | +5.26% | 12.91 | 1.16 |
| 12/11 | 830 | 855 | 820 | 845 | -0.59% | 90,800 | 202億8000万 | -0.59% | 12.12 | 1.09 |
| 12/10 | 855 | 860 | 845 | 850 | -1.16% | 89,400 | 204億 | +0.24% | 12.19 | 1.09 |
| 12/09 | 865 | 885 | 860 | 860 | -1.71% | 65,400 | 206億4000万 | +1.9% | 12.34 | 1.11 |
| 12/08 | 895 | 900 | 870 | 875 | -1.69% | 116,400 | 210億 | +4.29% | 12.55 | 1.12 |
| 12/05 | 870 | 890 | 860 | 890 | +2.3% | 125,000 | 213億6000万 | +6.71% | 12.77 | 1.14 |
| 12/04 | 870 | 875 | 855 | 870 | +0.58% | 75,000 | 208億8000万 | +5.33% | 12.48 | 1.12 |
| 12/03 | 875 | 880 | 865 | 865 | -1.7% | 103,600 | 207億6000万 | +5.75% | 12.41 | 1.11 |
| 12/02 | 885 | 885 | 870 | 880 | -1.12% | 112,600 | 211億2000万 | +8.64% | 12.62 | 1.13 |
| 12/01 | 900 | 905 | 880 | 890 | -1.11% | 136,200 | 213億6000万 | +11.25% | 12.77 | 1.14 |
| 11/28 | 885 | 905 | 880 | 900 | +2.86% | 169,400 | 216億 | +13.92% | 12.91 | 1.16 |
| 11/27 | 900 | 900 | 865 | 875 | -1.69% | 228,800 | 210億 | +12.18% | 12.55 | 1.12 |
| 11/26 | 915 | 920 | 875 | 890 | -3.78% | 352,200 | 213億6000万 | +15.58% | 12.77 | 1.14 |
| 11/25 | 895 | 925 | 885 | 925 | +4.52% | 387,800 | 222億 | +21.87% | 13.27 | 1.19 |
| 11/21 | 845 | 885 | 840 | 885 | +4.73% | 423,600 | 212億4000万 | +18.47% | 12.69 | 1.14 |
| 11/20 | 855 | 855 | 840 | 845 | -0.59% | 163,600 | 202億8000万 | +14.65% | 12.12 | 1.09 |
| 11/19 | 830 | 855 | 830 | 850 | +2.41% | 235,200 | 204億 | +16.6% | 12.19 | 1.09 |
| 11/18 | 810 | 840 | 805 | 830 | +3.11% | 154,000 | 199億2000万 | +15.12% | 11.91 | 1.07 |
| 11/17 | 820 | 820 | 800 | 805 | -3.01% | 188,800 | 193億2000万 | +12.9% | 11.55 | 1.03 |
| 11/14 | 835 | 845 | 815 | 830 | -0.6% | 256,400 | 199億2000万 | +17.4% | 11.91 | 1.07 |
| 11/13 | 805 | 835 | 800 | 835 | +4.38% | 299,400 | 200億4000万 | +19.12% | 11.98 | 1.07 |
| 11/12 | 810 | 820 | 800 | 800 | -0.62% | 296,000 | 192億 | +15.11% | 11.48 | 1.03 |
| 11/11 | 790 | 810 | 775 | 805 | +1.9% | 325,000 | 193億2000万 | +16.5% | 11.55 | 1.03 |
| 11/10 | 785 | 815 | 775 | 790 | +1.28% | 349,800 | 189億6000万 | +15.33% | 11.33 | 1.02 |
| 11/07 | 775 | 780 | 765 | 780 | +0.65% | 106,600 | 187億2000万 | +14.71% | 11.19 | 1 |
| 11/06 | 790 | 790 | 765 | 775 | -1.9% | 316,000 | 186億 | +14.48% | 11.12 | 1 |
| 11/05 | 755 | 805 | 745 | 790 | +4.64% | 659,200 | 189億6000万 | +17.21% | 11.33 | 1.02 |
| 11/04 | 765 | 775 | 745 | 755 | +1.34% | 341,400 | 181億2000万 | +12.69% | 10.83 | 0.97 |
| 10/31 | 755 | 760 | 735 | 745 | -0.67% | 422,800 | 178億8000万 | +11.53% | 10.69 | 0.96 |
