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 | 4,530 | 4,610 | 4,380 | 4,500 | -2.17% | 261,300 | 1800億6174万 | -0.09% | 22.3 | 2.84 |
| 03/30 | 4,545 | 4,675 | 4,515 | 4,600 | +0.77% | 90,300 | 1840億6312万 | +2.56% | 22.8 | 2.9 |
| 03/27 | 4,560 | 4,645 | 4,515 | 4,565 | -0.87% | 114,700 | 1826億6264万 | +2.35% | 22.63 | 2.88 |
| 03/26 | 4,650 | 4,665 | 4,580 | 4,605 | -1.81% | 92,800 | 1842億6318万 | +3.74% | 22.82 | 2.91 |
| 03/25 | 4,840 | 4,840 | 4,655 | 4,690 | -3% | 135,800 | 1876億6435万 | +6.2% | 23.25 | 2.96 |
| 03/24 | 4,840 | 4,865 | 4,800 | 4,835 | -0.62% | 54,600 | 1934億6634万 | +10.16% | 23.96 | 3.05 |
| 03/23 | 4,860 | 4,915 | 4,825 | 4,865 | +0.41% | 60,400 | 1946億6675万 | +11.76% | 24.11 | 3.07 |
| 03/20 | 4,825 | 4,925 | 4,825 | 4,845 | -0.62% | 79,000 | 1938億6648万 | +12.2% | 24.01 | 3.06 |
| 03/19 | 4,925 | 4,945 | 4,855 | 4,875 | -0.81% | 107,200 | 1950億6689万 | +13.74% | 24.16 | 3.08 |
| 03/18 | 4,870 | 4,990 | 4,850 | 4,915 | +1.44% | 95,600 | 1966億6744万 | +15.57% | 24.36 | 3.1 |
| 03/17 | 4,795 | 4,870 | 4,780 | 4,845 | +2% | 84,800 | 1938億6648万 | +14.89% | 24.01 | 3.06 |
| 03/16 | 4,695 | 4,810 | 4,650 | 4,750 | +0.32% | 83,400 | 1900億6517万 | +13.5% | 23.54 | 3 |
| 03/13 | 4,725 | 4,780 | 4,670 | 4,735 | +3.16% | 116,200 | 1894億6497万 | +13.96% | 23.47 | 2.99 |
| 03/12 | 4,430 | 4,595 | 4,370 | 4,590 | +5.15% | 74,200 | 1836億6298万 | +11.16% | 22.75 | 2.9 |
| 03/11 | 4,400 | 4,460 | 4,360 | 4,365 | -1.58% | 51,000 | 1746億5989万 | +6.28% | 21.63 | 2.76 |
| 03/10 | 4,365 | 4,500 | 4,365 | 4,435 | +1.6% | 81,000 | 1774億6085万 | +8.3% | 21.98 | 2.8 |
| 03/09 | 4,325 | 4,375 | 4,295 | 4,365 | +0.46% | 42,400 | 1746億5989万 | +6.93% | 21.63 | 2.76 |
| 03/06 | 4,365 | 4,380 | 4,330 | 4,345 | -0.57% | 54,600 | 1738億5962万 | +6.99% | 21.54 | 2.74 |
| 03/05 | 4,360 | 4,415 | 4,345 | 4,370 | +0.69% | 58,800 | 1748億5996万 | +8.2% | 21.66 | 2.76 |
| 03/04 | 4,150 | 4,370 | 4,135 | 4,340 | +5.21% | 142,000 | 1736億5955万 | +8.01% | 21.51 | 2.74 |
| 03/03 | 4,115 | 4,145 | 4,095 | 4,125 | +1.6% | 40,000 | 1650億5660万 | +3.31% | 20.45 | 2.6 |
| 03/02 | 4,015 | 4,090 | 4,015 | 4,060 | +1% | 50,000 | 1624億5571万 | +2.16% | 20.12 | 2.56 |
| 02/27 | 3,970 | 4,045 | 3,970 | 4,020 | +0.63% | 39,200 | 1608億5516万 | +1.59% | 19.92 | 2.54 |
| 02/26 | 3,995 | 4,005 | 3,965 | 3,995 | +0.5% | 41,400 | 1598億5481万 | +1.29% | 19.8 | 2.52 |
| 02/25 | 4,005 | 4,005 | 3,960 | 3,975 | -0.75% | 63,800 | 1590億5454万 | +1.12% | 19.7 | 2.51 |
| 02/24 | 3,980 | 4,015 | 3,960 | 4,005 | +0.25% | 61,400 | 1602億5495万 | +2.22% | 19.85 | 2.53 |
| 02/23 | 4,020 | 4,040 | 3,980 | 3,995 | -0.62% | 45,600 | 1598億5481万 | +2.38% | 19.8 | 2.52 |
| 02/20 | 4,005 | 4,045 | 3,995 | 4,020 | -0.25% | 40,800 | 1608億5516万 | +3.42% | 19.92 | 2.54 |
| 02/19 | 4,025 | 4,065 | 4,005 | 4,030 | +0.37% | 40,000 | 1612億5529万 | +4.11% | 19.97 | 2.54 |
| 02/18 | 3,990 | 4,040 | 3,965 | 4,015 | +1.77% | 63,000 | 1606億5509万 | +4.23% | 19.9 | 2.53 |
| 02/17 | 4,000 | 4,015 | 3,900 | 3,945 | -1% | 74,200 | 1578億5413万 | +2.98% | 19.55 | 2.49 |
| 02/16 | 4,050 | 4,075 | 3,955 | 3,985 | -1.6% | 83,800 | 1594億5468万 | +4.59% | 19.75 | 2.52 |
| 02/13 | 4,050 | 4,160 | 4,025 | 4,050 | +0.12% | 108,400 | 1620億5557万 | +6.86% | 20.07 | 2.56 |
| 02/12 | 4,045 | 4,095 | 3,950 | 4,045 | +0.87% | 118,400 | 1618億5550万 | +7.44% | 20.05 | 2.55 |
| 02/10 | 4,080 | 4,095 | 3,960 | 4,010 | -0.99% | 99,000 | 1604億5502万 | +7.19% | 19.88 | 2.53 |
| 02/09 | 4,065 | 4,250 | 4,010 | 4,050 | +1.12% | 134,800 | 1620億5557万 | +8.87% | 20.07 | 2.56 |
| 02/06 | 4,055 | 4,105 | 3,995 | 4,005 | -1.84% | 42,000 | 1602億5495万 | +8.33% | 19.85 | 2.53 |
| 02/05 | 4,065 | 4,115 | 4,035 | 4,080 | +0.62% | 89,000 | 1632億5598万 | +10.96% | 20.22 | 2.58 |
| 02/04 | 4,035 | 4,080 | 4,030 | 4,055 | +0.25% | 78,400 | 1622億5564万 | +10.97% | 20.1 | 2.56 |
| 02/03 | 4,085 | 4,135 | 4,020 | 4,045 | -1.82% | 72,200 | 1618億5550万 | +11.37% | 20.05 | 2.55 |
| 02/02 | 3,870 | 4,135 | 3,870 | 4,120 | +7.29% | 127,800 | 1648億5653万 | +14.1% | 20.42 | 2.6 |
| 01/30 | 3,780 | 3,870 | 3,770 | 3,840 | +0.92% | 39,400 | 1536億5269万 | +7.11% | 19.03 | 2.42 |
| 01/29 | 3,795 | 3,835 | 3,795 | 3,805 | -0.91% | 14,000 | 1522億5221万 | +6.52% | 18.86 | 2.4 |
| 01/28 | 3,735 | 3,850 | 3,735 | 3,840 | +3.36% | 47,400 | 1536億5269万 | +7.96% | 19.03 | 2.42 |
| 01/27 | 3,665 | 3,720 | 3,655 | 3,715 | +1.92% | 35,800 | 1486億5097万 | +5.06% | 18.41 | 2.35 |
| 01/26 | 3,615 | 3,665 | 3,615 | 3,645 | 0% | 17,800 | 1458億5001万 | +3.52% | 18.07 | 2.3 |
| 01/23 | 3,680 | 3,680 | 3,610 | 3,645 | -1.22% | 39,000 | 1458億5001万 | +3.79% | 18.07 | 2.3 |
| 01/22 | 3,655 | 3,690 | 3,620 | 3,690 | +0.96% | 33,800 | 1476億5063万 | +5.31% | 18.29 | 2.33 |
| 01/21 | 3,645 | 3,680 | 3,635 | 3,655 | +0.14% | 31,600 | 1462億5015万 | +4.58% | 18.12 | 2.31 |
| 01/20 | 3,590 | 3,650 | 3,590 | 3,650 | +0.69% | 36,200 | 1460億5008万 | +4.55% | 18.09 | 2.3 |
| 01/19 | 3,630 | 3,630 | 3,595 | 3,625 | +0.55% | 19,400 | 1450億4974万 | +4.02% | 17.97 | 2.29 |
| 01/16 | 3,585 | 3,615 | 3,550 | 3,605 | -0.69% | 53,600 | 1442億4946万 | +3.62% | 17.87 | 2.28 |
| 01/15 | 3,535 | 3,635 | 3,535 | 3,630 | +2.54% | 68,000 | 1452億4981万 | +4.43% | 17.99 | 2.29 |
| 01/14 | 3,495 | 3,545 | 3,485 | 3,540 | +1.14% | 44,800 | 1416億4857万 | +1.96% | 17.55 | 2.23 |
| 01/13 | 3,420 | 3,500 | 3,390 | 3,500 | +2.49% | 50,200 | 1400億4802万 | +0.84% | 17.35 | 2.21 |
| 01/09 | 3,490 | 3,495 | 3,395 | 3,415 | -2.15% | 47,600 | 1366億4686万 | -1.67% | 16.93 | 2.16 |
| 01/08 | 3,410 | 3,505 | 3,410 | 3,490 | +2.05% | 42,600 | 1396億4788万 | +0.29% | 17.3 | 2.2 |
| 01/07 | 3,400 | 3,460 | 3,400 | 3,420 | -0.73% | 29,200 | 1368億4692万 | -1.78% | 16.95 | 2.16 |
| 01/06 | 3,465 | 3,485 | 3,435 | 3,445 | -1.15% | 44,000 | 1378億4727万 | -1.15% | 17.07 | 2.17 |
| 01/05 | 3,485 | 3,500 | 3,465 | 3,485 | 0% | 23,400 | 1394億4782万 | -0.11% | 17.27 | 2.2 |
| 2014 |
| 12/30 | 3,480 | 3,495 | 3,465 | 3,485 | -0.71% | 18,000 | 1394億4782万 | -0.2% | 17.27 | 2.2 |
| 12/29 | 3,500 | 3,520 | 3,470 | 3,510 | +0.43% | 31,200 | 1404億4816万 | +0.43% | 17.4 | 2.22 |
| 12/26 | 3,495 | 3,525 | 3,475 | 3,495 | -0.14% | 24,000 | 1398億4795万 | -0.14% | 17.32 | 2.21 |
| 12/25 | 3,495 | 3,515 | 3,490 | 3,500 | -0.71% | 26,400 | 1400億4802万 | -0.11% | 17.35 | 2.21 |
| 12/24 | 3,480 | 3,540 | 3,480 | 3,525 | +1.29% | 29,600 | 1410億4837万 | +0.46% | 17.47 | 2.23 |
| 12/22 | 3,500 | 3,505 | 3,460 | 3,480 | -0.43% | 36,400 | 1392億4775万 | -0.88% | 17.25 | 2.2 |
| 12/19 | 3,480 | 3,495 | 3,435 | 3,495 | +1.75% | 38,200 | 1398億4795万 | -0.68% | 17.32 | 2.21 |
| 12/18 | 3,415 | 3,445 | 3,400 | 3,435 | +3.62% | 50,000 | 1374億4713万 | -2.58% | 17.03 | 2.17 |
| 12/17 | 3,335 | 3,375 | 3,315 | 3,315 | -1.04% | 56,800 | 1326億4548万 | -6.2% | 16.43 | 2.09 |
| 12/16 | 3,375 | 3,380 | 3,335 | 3,350 | -1.62% | 54,000 | 1340億4596万 | -5.5% | 16.6 | 2.11 |
| 12/15 | 3,430 | 3,455 | 3,380 | 3,405 | -1.16% | 58,600 | 1362億4672万 | -4.08% | 16.88 | 2.15 |
| 12/12 | 3,440 | 3,495 | 3,440 | 3,445 | -1.01% | 93,000 | 1378億4727万 | -3.04% | 17.07 | 2.17 |
| 12/11 | 3,500 | 3,530 | 3,470 | 3,480 | -1.83% | 65,000 | 1392億4775万 | -1.97% | 17.25 | 2.2 |
| 12/10 | 3,545 | 3,570 | 3,505 | 3,545 | +1.29% | 94,200 | 1418億4864万 | +0.03% | 17.57 | 2.24 |
| 12/09 | 3,510 | 3,560 | 3,480 | 3,500 | +0.57% | 100,200 | 1400億4802万 | -1.02% | 17.35 | 2.21 |
| 12/08 | 3,525 | 3,525 | 3,445 | 3,480 | -1.14% | 73,000 | 1392億4775万 | -1.47% | 17.25 | 2.2 |
| 12/05 | 3,545 | 3,545 | 3,510 | 3,520 | -0.42% | 43,000 | 1408億4830万 | -0.17% | 17.45 | 2.22 |
| 12/04 | 3,510 | 3,545 | 3,505 | 3,535 | +0.71% | 51,600 | 1414億4850万 | +0.4% | 17.52 | 2.23 |
| 12/03 | 3,535 | 3,550 | 3,490 | 3,510 | -1.54% | 110,800 | 1404億4816万 | -0.2% | 17.4 | 2.22 |
| 12/02 | 3,580 | 3,595 | 3,545 | 3,565 | -0.42% | 68,000 | 1426億4891万 | +1.51% | 17.67 | 2.25 |
| 12/01 | 3,520 | 3,595 | 3,520 | 3,580 | +1.13% | 67,800 | 1432億4912万 | +2.26% | 17.74 | 2.26 |
| 11/28 | 3,500 | 3,550 | 3,500 | 3,540 | +0.85% | 42,600 | 1416億4857万 | +1.37% | 17.55 | 2.23 |
| 11/27 | 3,530 | 3,540 | 3,500 | 3,510 | -0.57% | 35,200 | 1404億4816万 | +0.72% | 17.4 | 2.22 |
| 11/26 | 3,540 | 3,575 | 3,530 | 3,530 | -1.26% | 49,800 | 1412億4843万 | +1.58% | 17.5 | 2.23 |
| 11/25 | 3,550 | 3,580 | 3,515 | 3,575 | +0.7% | 87,800 | 1430億4905万 | +3.12% | 17.72 | 2.26 |
| 11/21 | 3,600 | 3,620 | 3,545 | 3,550 | -2.47% | 88,800 | 1420億4871万 | +2.81% | 17.6 | 2.24 |
| 11/20 | 3,585 | 3,665 | 3,580 | 3,640 | +1.11% | 68,600 | 1456億4994万 | +5.75% | 18.04 | 2.3 |
| 11/19 | 3,605 | 3,650 | 3,595 | 3,600 | -0.28% | 61,800 | 1440億4939万 | +4.96% | 17.84 | 2.27 |
| 11/18 | 3,580 | 3,645 | 3,580 | 3,610 | +0.84% | 40,600 | 1444億4953万 | +5.65% | 17.89 | 2.28 |
| 11/17 | 3,690 | 3,690 | 3,575 | 3,580 | -2.98% | 62,000 | 1432億4912万 | +5.05% | 17.74 | 2.26 |
| 11/14 | 3,690 | 3,715 | 3,650 | 3,690 | +0.82% | 49,600 | 1476億5063万 | +8.53% | 18.29 | 2.33 |
| 11/13 | 3,615 | 3,665 | 3,580 | 3,660 | +0.97% | 50,600 | 1464億5022万 | +7.96% | 18.14 | 2.31 |
| 11/12 | 3,595 | 3,645 | 3,590 | 3,625 | +0.69% | 79,800 | 1450億4974万 | +7.28% | 17.97 | 2.29 |
| 11/11 | 3,495 | 3,625 | 3,480 | 3,600 | +3.75% | 117,400 | 1440億4939万 | +6.92% | 17.84 | 2.27 |
| 11/10 | 3,485 | 3,495 | 3,465 | 3,470 | -0.43% | 49,000 | 1388億4761万 | +3.52% | 17.2 | 2.19 |
| 11/07 | 3,410 | 3,500 | 3,400 | 3,485 | +3.72% | 134,200 | 1394億4782万 | +4.34% | 17.27 | 2.2 |
| 11/06 | 3,375 | 3,395 | 3,305 | 3,360 | +0.75% | 110,400 | 1344億4610万 | +0.9% | 16.65 | 2.12 |
| 11/05 | 3,360 | 3,360 | 3,310 | 3,335 | -0.3% | 80,400 | 1334億4576万 | +0.27% | 16.53 | 2.11 |
| 11/04 | 3,450 | 3,450 | 3,330 | 3,345 | -1.62% | 122,200 | 1338億4590万 | +0.72% | 16.58 | 2.11 |
| 10/31 | 3,380 | 3,430 | 3,360 | 3,400 | +1.95% | 123,800 | 1360億4665万 | +2.6% | 16.85 | 2.15 |
