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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,843 | 1,860 | 1,800 | 1,817 | +0.78% | 159,800 | 1346億3970万 | -0.06% | 30.16 | 1.12 |
| 03/30 | 1,795 | 1,814 | 1,778 | 1,803 | +1.01% | 99,000 | 1373億8585万 | -0.66% | 30.55 | 1.13 |
| 03/27 | 1,790 | 1,824 | 1,771 | 1,785 | -2.46% | 212,800 | 1360億1428万 | -1.49% | 30.25 | 1.12 |
| 03/26 | 1,818 | 1,845 | 1,815 | 1,830 | -0.95% | 133,400 | 1394億4321万 | +1.05% | 31.01 | 1.15 |
| 03/25 | 1,868 | 1,870 | 1,840 | 1,848 | -1.07% | 114,600 | 1407億7669万 | +2.24% | 31.31 | 1.16 |
| 03/24 | 1,868 | 1,878 | 1,845 | 1,868 | -1.32% | 180,600 | 1423億66万 | +3.63% | 31.64 | 1.17 |
| 03/23 | 1,888 | 1,905 | 1,883 | 1,893 | +1.07% | 122,600 | 1442億562万 | +5.37% | 32.07 | 1.19 |
| 03/20 | 1,938 | 1,943 | 1,870 | 1,873 | -2.98% | 253,400 | 1426億8165万 | +4.73% | 31.73 | 1.18 |
| 03/19 | 1,910 | 1,938 | 1,885 | 1,930 | +1.18% | 262,800 | 1470億6306万 | +8.49% | 32.7 | 1.21 |
| 03/18 | 1,898 | 1,908 | 1,885 | 1,908 | +0.53% | 153,800 | 1453億4860万 | +8.07% | 32.32 | 1.2 |
| 03/17 | 1,883 | 1,905 | 1,878 | 1,898 | +0.93% | 184,000 | 1445億8661万 | +8.37% | 32.15 | 1.19 |
| 03/16 | 1,880 | 1,885 | 1,870 | 1,880 | +0.27% | 97,200 | 1432億5314万 | +8.17% | 31.86 | 1.18 |
| 03/13 | 1,855 | 1,883 | 1,843 | 1,875 | +1.08% | 241,000 | 1428億7215万 | +8.7% | 31.77 | 1.18 |
| 03/12 | 1,830 | 1,858 | 1,823 | 1,855 | +1.5% | 183,600 | 1413億4818万 | +8.29% | 31.43 | 1.17 |
| 03/11 | 1,815 | 1,835 | 1,808 | 1,828 | +1.25% | 181,000 | 1392億5272万 | +7.44% | 30.97 | 1.15 |
| 03/10 | 1,783 | 1,818 | 1,783 | 1,805 | +1.26% | 272,400 | 1375億3825万 | +6.87% | 30.59 | 1.13 |
| 03/09 | 1,770 | 1,793 | 1,770 | 1,783 | +0.71% | 170,600 | 1358億2379万 | +6.1% | 30.2 | 1.12 |
| 03/06 | 1,748 | 1,775 | 1,745 | 1,770 | +0.85% | 208,400 | 1348億7130万 | +5.86% | 29.99 | 1.11 |
| 03/05 | 1,760 | 1,770 | 1,748 | 1,755 | -0.28% | 191,400 | 1337億2833万 | +5.41% | 29.74 | 1.1 |
| 03/04 | 1,765 | 1,770 | 1,743 | 1,760 | -0.42% | 238,000 | 1341億932万 | +6.15% | 29.82 | 1.11 |
| 03/03 | 1,750 | 1,770 | 1,743 | 1,768 | +1.43% | 218,800 | 1346億8081万 | +7.12% | 29.95 | 1.11 |
| 03/02 | 1,735 | 1,758 | 1,735 | 1,743 | +0.43% | 143,800 | 1327億7585万 | +6.19% | 29.53 | 1.09 |
| 02/27 | 1,725 | 1,735 | 1,715 | 1,735 | +0.73% | 151,200 | 1322億436万 | +6.31% | 29.4 | 1.09 |
| 02/26 | 1,703 | 1,733 | 1,703 | 1,723 | +0.44% | 184,600 | 1312億5188万 | +6.13% | 29.19 | 1.08 |
| 02/25 | 1,728 | 1,738 | 1,708 | 1,715 | -1.44% | 238,000 | 1306億8039万 | +6.19% | 29.06 | 1.08 |
| 02/24 | 1,743 | 1,750 | 1,738 | 1,740 | -0.14% | 185,400 | 1325億8535万 | +8.21% | 29.48 | 1.09 |
| 02/23 | 1,748 | 1,753 | 1,728 | 1,743 | -0.43% | 143,800 | 1327億7585万 | +9.11% | 29.53 | 1.09 |
| 02/20 | 1,730 | 1,758 | 1,713 | 1,750 | +1.16% | 283,800 | 1333億4734万 | +10.34% | 29.65 | 1.1 |
| 02/19 | 1,740 | 1,755 | 1,720 | 1,730 | -0.29% | 314,200 | 1318億2337万 | +9.84% | 29.31 | 1.09 |
| 02/18 | 1,738 | 1,743 | 1,725 | 1,735 | +1.46% | 256,000 | 1322億436万 | +10.93% | 29.4 | 1.09 |
| 02/17 | 1,700 | 1,720 | 1,683 | 1,710 | +0.59% | 190,800 | 1302億9940万 | +10.11% | 28.98 | 1.07 |
| 02/16 | 1,648 | 1,700 | 1,645 | 1,700 | +3.82% | 276,400 | 1295億3741万 | +10.17% | 28.81 | 1.07 |
| 02/13 | 1,600 | 1,653 | 1,595 | 1,638 | +4.3% | 483,600 | 1247億7501万 | +6.82% | 27.75 | 1.03 |
| 02/12 | 1,583 | 1,595 | 1,565 | 1,570 | 0% | 204,800 | 1196億3161万 | +2.88% | 26.6 | 0.99 |
| 02/10 | 1,573 | 1,578 | 1,558 | 1,570 | -0.16% | 99,200 | 1196億3161万 | +3.22% | 26.6 | 0.99 |
| 02/09 | 1,575 | 1,580 | 1,563 | 1,573 | +0.48% | 117,600 | 1198億2210万 | +3.59% | 26.65 | 0.99 |
| 02/06 | 1,568 | 1,578 | 1,560 | 1,565 | 0% | 82,200 | 1192億5062万 | +3.44% | 26.52 | 0.98 |
| 02/05 | 1,563 | 1,575 | 1,535 | 1,565 | +0.32% | 128,600 | 1192億5062万 | +3.64% | 26.52 | 0.98 |
| 02/04 | 1,535 | 1,568 | 1,535 | 1,560 | +2.46% | 140,000 | 1188億6962万 | +3.59% | 26.43 | 0.98 |
| 02/03 | 1,565 | 1,570 | 1,515 | 1,523 | -3.94% | 242,200 | 1160億1218万 | +1.36% | 25.8 | 0.96 |
| 02/02 | 1,578 | 1,598 | 1,568 | 1,585 | -0.16% | 134,200 | 1207億7459万 | +5.67% | 26.86 | 1 |
| 01/30 | 1,585 | 1,595 | 1,575 | 1,588 | +0.16% | 182,400 | 1209億6508万 | +6.19% | 26.9 | 1 |
| 01/29 | 1,563 | 1,585 | 1,560 | 1,585 | +0.79% | 305,000 | 1207億7459万 | +6.45% | 26.86 | 1 |
| 01/28 | 1,548 | 1,578 | 1,530 | 1,573 | +0.8% | 175,400 | 1198億2210万 | +6.04% | 26.65 | 0.99 |
| 01/27 | 1,545 | 1,565 | 1,523 | 1,560 | +1.46% | 237,000 | 1188億6962万 | +5.55% | 26.43 | 0.98 |
| 01/26 | 1,515 | 1,538 | 1,508 | 1,538 | +0.49% | 178,200 | 1171億5516万 | +4.45% | 26.05 | 0.97 |
| 01/23 | 1,535 | 1,535 | 1,513 | 1,530 | +0.82% | 118,400 | 1165億8367万 | +4.22% | 25.93 | 0.96 |
| 01/22 | 1,525 | 1,525 | 1,497 | 1,518 | -0.49% | 140,000 | 1156億3119万 | +3.65% | 25.71 | 0.95 |
| 01/21 | 1,523 | 1,538 | 1,518 | 1,525 | +0.33% | 180,800 | 1162億268万 | +4.45% | 25.84 | 0.96 |
| 01/20 | 1,490 | 1,520 | 1,474 | 1,520 | +2.88% | 187,400 | 1158億2168万 | +4.32% | 25.76 | 0.95 |
| 01/19 | 1,483 | 1,484 | 1,462 | 1,478 | +1.23% | 167,000 | 1125億8325万 | +1.62% | 25.04 | 0.93 |
| 01/16 | 1,468 | 1,473 | 1,439 | 1,460 | -1.72% | 219,000 | 1112億1168万 | +0.45% | 24.73 | 0.92 |
| 01/15 | 1,458 | 1,489 | 1,458 | 1,485 | +2.1% | 202,000 | 1131億5474万 | +2.27% | 25.16 | 0.93 |
| 01/14 | 1,450 | 1,468 | 1,443 | 1,455 | -0.31% | 135,200 | 1108億3068万 | +0.24% | 24.65 | 0.91 |
| 01/13 | 1,455 | 1,466 | 1,432 | 1,459 | +0.07% | 187,000 | 1111億7358万 | +0.55% | 24.72 | 0.92 |
| 01/09 | 1,460 | 1,470 | 1,454 | 1,458 | -0.14% | 111,400 | 1110億9738万 | +0.41% | 24.71 | 0.92 |
| 01/08 | 1,461 | 1,469 | 1,455 | 1,460 | +0.76% | 85,600 | 1112億4978万 | +0.62% | 24.74 | 0.92 |
| 01/07 | 1,445 | 1,463 | 1,445 | 1,449 | -0.51% | 109,000 | 1104億1159万 | -0.14% | 24.55 | 0.91 |
| 01/06 | 1,453 | 1,470 | 1,443 | 1,457 | -1.19% | 191,400 | 1109億8308万 | +0.38% | 24.68 | 0.91 |
| 01/05 | 1,464 | 1,485 | 1,452 | 1,474 | +0.79% | 188,000 | 1123億1655万 | +1.66% | 24.98 | 0.93 |
| 2014 |
| 12/30 | 1,478 | 1,484 | 1,459 | 1,463 | -0.98% | 91,000 | 1114億4027万 | +0.93% | 24.78 | 0.92 |
| 12/29 | 1,479 | 1,485 | 1,461 | 1,477 | +0.58% | 63,600 | 1125億4515万 | +1.93% | 25.03 | 0.93 |
| 12/26 | 1,465 | 1,472 | 1,454 | 1,469 | +0.17% | 52,600 | 1118億9746万 | +1.42% | 24.88 | 0.92 |
| 12/25 | 1,475 | 1,478 | 1,456 | 1,466 | -0.27% | 93,800 | 1117億697万 | +1.24% | 24.84 | 0.92 |
| 12/24 | 1,463 | 1,471 | 1,458 | 1,470 | +1.17% | 136,800 | 1120億1176万 | +1.52% | 24.91 | 0.92 |
| 12/22 | 1,454 | 1,455 | 1,439 | 1,453 | +0.03% | 146,400 | 1107億1639万 | +0.35% | 24.62 | 0.91 |
| 12/19 | 1,460 | 1,467 | 1,444 | 1,453 | +0.9% | 241,400 | 1106億7829万 | +0.1% | 24.61 | 0.91 |
| 12/18 | 1,458 | 1,480 | 1,437 | 1,440 | +0.38% | 285,400 | 1096億8771万 | -1% | 24.39 | 0.9 |
| 12/17 | 1,412 | 1,450 | 1,412 | 1,434 | +1.56% | 243,200 | 1092億6862万 | -1.58% | 24.3 | 0.9 |
| 12/16 | 1,418 | 1,425 | 1,401 | 1,412 | -1.74% | 204,800 | 1075億9225万 | -3.35% | 23.93 | 0.89 |
| 12/15 | 1,414 | 1,450 | 1,414 | 1,437 | +0.56% | 163,600 | 1094億9721万 | -2.11% | 24.35 | 0.9 |
| 12/12 | 1,411 | 1,444 | 1,411 | 1,429 | +0.21% | 217,000 | 1088億8762万 | -2.46% | 24.21 | 0.9 |
| 12/11 | 1,430 | 1,432 | 1,415 | 1,426 | -1.45% | 187,600 | 1086億5903万 | -2.46% | 24.16 | 0.9 |
| 12/10 | 1,434 | 1,463 | 1,434 | 1,447 | +0.28% | 326,800 | 1102億5920万 | -0.82% | 24.52 | 0.91 |
| 12/09 | 1,445 | 1,454 | 1,430 | 1,443 | -0.1% | 297,800 | 1099億5440万 | -0.89% | 24.45 | 0.91 |
| 12/08 | 1,450 | 1,455 | 1,442 | 1,445 | +0.31% | 227,600 | 1100億6870万 | -0.65% | 24.48 | 0.91 |
| 12/05 | 1,452 | 1,459 | 1,436 | 1,440 | -0.76% | 307,800 | 1097億2581万 | -0.62% | 24.4 | 0.9 |
| 12/04 | 1,462 | 1,479 | 1,443 | 1,451 | -0.72% | 340,200 | 1105億6399万 | +0.35% | 24.59 | 0.91 |
| 12/03 | 1,491 | 1,491 | 1,460 | 1,462 | -1.15% | 247,000 | 1113億6407万 | +1.35% | 24.76 | 0.92 |
| 12/02 | 1,450 | 1,484 | 1,450 | 1,479 | +2% | 234,000 | 1126億5945万 | +2.89% | 25.05 | 0.93 |
| 12/01 | 1,450 | 1,480 | 1,446 | 1,450 | -0.24% | 156,800 | 1104億4969万 | +1.22% | 24.56 | 0.91 |
| 11/28 | 1,444 | 1,460 | 1,444 | 1,453 | +0.76% | 155,200 | 1107億1639万 | +1.82% | 24.62 | 0.91 |
| 11/27 | 1,444 | 1,453 | 1,440 | 1,442 | -0.24% | 155,800 | 1098億7820万 | +1.48% | 24.43 | 0.91 |
| 11/26 | 1,445 | 1,459 | 1,445 | 1,446 | +0.07% | 137,800 | 1101億4490万 | +2.16% | 24.49 | 0.91 |
| 11/25 | 1,463 | 1,463 | 1,443 | 1,445 | -0.82% | 218,200 | 1100億6870万 | +2.52% | 24.48 | 0.91 |
| 11/21 | 1,470 | 1,479 | 1,446 | 1,457 | -0.14% | 336,000 | 1109億8308万 | +3.89% | 24.68 | 0.91 |
| 11/20 | 1,471 | 1,473 | 1,457 | 1,459 | -0.21% | 120,000 | 1111億3548万 | +4.55% | 24.71 | 0.92 |
| 11/19 | 1,462 | 1,474 | 1,458 | 1,462 | -0.41% | 192,600 | 1113億6407万 | +5.3% | 24.76 | 0.92 |
| 11/18 | 1,493 | 1,503 | 1,460 | 1,468 | -0.98% | 331,000 | 1118億2126万 | +6.19% | 24.87 | 0.92 |
| 11/17 | 1,505 | 1,510 | 1,475 | 1,482 | -2.34% | 205,600 | 1129億2614万 | +7.63% | 25.11 | 0.93 |
| 11/14 | 1,545 | 1,545 | 1,513 | 1,518 | -0.98% | 299,200 | 1156億3119万 | +10.6% | 25.71 | 0.95 |
| 11/13 | 1,500 | 1,538 | 1,498 | 1,533 | +2.17% | 285,600 | 1167億7417万 | +12.27% | 25.97 | 0.96 |
| 11/12 | 1,538 | 1,570 | 1,499 | 1,500 | -2.44% | 636,000 | 1142億9772万 | +10.29% | 25.42 | 0.94 |
| 11/11 | 1,555 | 1,563 | 1,500 | 1,538 | -4.06% | 1,313,400 | 1171億5516万 | +13.47% | 26.05 | 0.97 |
| 11/10 | 1,603 | 1,603 | 1,603 | 1,603 | +18.57% | 212,600 | 1221億806万 | +18.88% | 27.15 | 1.01 |
| 11/07 | 1,364 | 1,364 | 1,340 | 1,352 | +0.07% | 179,200 | 1029億8224万 | +1.01% | 22.9 | 0.85 |
| 11/06 | 1,360 | 1,376 | 1,347 | 1,351 | -0.55% | 195,400 | 1029億604万 | +0.93% | 22.88 | 0.85 |
| 11/05 | 1,371 | 1,379 | 1,349 | 1,358 | -1.27% | 263,600 | 1034億7753万 | +1.42% | 23.01 | 0.85 |
| 11/04 | 1,425 | 1,438 | 1,373 | 1,376 | -1.61% | 379,200 | 1048億1100万 | +2.65% | 23.31 | 0.86 |
| 10/31 | 1,338 | 1,400 | 1,319 | 1,398 | +5.75% | 372,200 | 1065億2547万 | +4.33% | 23.69 | 0.88 |
