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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 502 | 507 | 495 | 497 | -0.32% | 731,000 | 1059億8276万 | -0.4% | 9.51 | 0.9 |
| 03/30 | 493 | 499 | 487 | 499 | +1.84% | 692,000 | 1063億2395万 | +0.12% | 9.54 | 0.9 |
| 03/27 | 493 | 501 | 485 | 490 | -2.63% | 1,307,000 | 1044億475万 | -1.69% | 9.37 | 0.89 |
| 03/26 | 502 | 507 | 500 | 503 | -0.63% | 2,736,000 | 1072億1958万 | +0.96% | 9.62 | 0.91 |
| 03/25 | 508 | 513 | 501 | 506 | -0.94% | 1,137,000 | 1079億197万 | +1.61% | 9.68 | 0.92 |
| 03/24 | 511 | 511 | 505 | 511 | -0.51% | 795,000 | 1089億2554万 | +2.78% | 9.77 | 0.92 |
| 03/23 | 509 | 515 | 507 | 513 | +0.86% | 730,500 | 1094億7998万 | +3.3% | 9.82 | 0.93 |
| 03/20 | 509 | 509 | 500 | 509 | -0.16% | 855,000 | 1085億4170万 | +2.62% | 9.74 | 0.92 |
| 03/19 | 510 | 511 | 504 | 510 | -0.43% | 471,500 | 1087億1230万 | +2.99% | 9.76 | 0.92 |
| 03/18 | 512 | 512 | 505 | 512 | +0.59% | 735,500 | 1091億8144万 | +3.64% | 9.8 | 0.93 |
| 03/17 | 511 | 511 | 505 | 509 | +0.55% | 419,500 | 1085億4170万 | +3.46% | 9.74 | 0.92 |
| 03/16 | 508 | 511 | 503 | 506 | -0.32% | 479,000 | 1079億4461万 | +3.1% | 9.69 | 0.92 |
| 03/13 | 502 | 512 | 500 | 508 | +1.89% | 1,416,500 | 1082億8581万 | +3.84% | 9.72 | 0.92 |
| 03/12 | 498 | 501 | 495 | 498 | +0.56% | 511,500 | 1062億8130万 | +2.34% | 9.54 | 0.9 |
| 03/11 | 496 | 500 | 494 | 496 | -0.28% | 617,500 | 1056億8422万 | +1.98% | 9.48 | 0.9 |
| 03/10 | 499 | 501 | 496 | 497 | +0.04% | 968,500 | 1059億8276万 | +2.69% | 9.51 | 0.9 |
| 03/09 | 492 | 497 | 488 | 497 | +0.69% | 870,500 | 1059億4011万 | +3.07% | 9.51 | 0.9 |
| 03/06 | 488 | 494 | 485 | 493 | +1.61% | 682,500 | 1052億1508万 | +2.79% | 9.44 | 0.89 |
| 03/05 | 485 | 490 | 485 | 486 | -0.74% | 350,000 | 1035億5177万 | +1.59% | 9.29 | 0.88 |
| 03/04 | 486 | 491 | 483 | 489 | +0.45% | 549,000 | 1043億1945万 | +2.77% | 9.36 | 0.88 |
| 03/03 | 490 | 492 | 484 | 487 | -0.41% | 524,000 | 1038億5031万 | +2.53% | 9.32 | 0.88 |
| 03/02 | 495 | 501 | 488 | 489 | -0.93% | 903,000 | 1042億7680万 | +3.38% | 9.36 | 0.88 |
| 02/27 | 485 | 496 | 485 | 494 | +2.28% | 1,304,500 | 1052億5773万 | +4.8% | 9.45 | 0.89 |
| 02/26 | 478 | 483 | 478 | 483 | -0.17% | 1,197,500 | 1029億1203万 | +2.9% | 9.23 | 0.87 |
| 02/25 | 484 | 487 | 479 | 483 | -0.58% | 1,032,000 | 1030億8263万 | +3.29% | 9.25 | 0.87 |
| 02/24 | 489 | 492 | 484 | 486 | -1.98% | 1,155,500 | 1036億7971万 | +4.33% | 9.3 | 0.88 |
| 02/23 | 500 | 502 | 494 | 496 | -0.24% | 600,500 | 1057億6952万 | +6.9% | 9.49 | 0.9 |
| 02/20 | 498 | 498 | 495 | 497 | +0.53% | 473,500 | 1060億2541万 | +7.62% | 9.51 | 0.9 |
| 02/19 | 492 | 497 | 491 | 495 | +0.94% | 510,500 | 1054億7097万 | +7.52% | 9.46 | 0.89 |
| 02/18 | 499 | 499 | 489 | 490 | -1.37% | 711,000 | 1044億9005万 | +6.99% | 9.38 | 0.89 |
| 02/17 | 492 | 502 | 491 | 497 | +1.26% | 1,195,000 | 1059億4011万 | +8.95% | 9.51 | 0.9 |
| 02/16 | 481 | 492 | 481 | 491 | +1.36% | 753,000 | 1046億1799万 | +7.82% | 9.39 | 0.89 |
| 02/13 | 482 | 487 | 480 | 484 | +1.04% | 802,500 | 1032億1058万 | +6.61% | 9.26 | 0.88 |
| 02/12 | 479 | 484 | 477 | 479 | +1.35% | 1,138,000 | 1021億4435万 | +5.74% | 9.17 | 0.87 |
| 02/10 | 472 | 477 | 470 | 473 | -0.71% | 412,500 | 1007億7958万 | +4.56% | 9.04 | 0.85 |
| 02/09 | 469 | 479 | 468 | 476 | +2.1% | 1,084,500 | 1015億462万 | +5.31% | 9.11 | 0.86 |
| 02/06 | 456 | 468 | 456 | 466 | +1% | 782,500 | 994億1481万 | +3.14% | 8.92 | 0.84 |
| 02/05 | 459 | 465 | 452 | 462 | +0.87% | 749,000 | 984億3389万 | +1.9% | 8.83 | 0.83 |
| 02/04 | 451 | 459 | 451 | 458 | +2.79% | 1,099,500 | 975億8091万 | +0.79% | 8.76 | 0.83 |
| 02/03 | 446 | 451 | 443 | 445 | +0.13% | 974,500 | 949億3667万 | -2.15% | 8.52 | 0.81 |
| 02/02 | 444 | 445 | 441 | 445 | -0.36% | 458,000 | 948億872万 | -2.5% | 8.51 | 0.8 |
| 01/30 | 451 | 451 | 443 | 446 | 0% | 524,000 | 951億4991万 | -2.36% | 8.54 | 0.81 |
| 01/29 | 449 | 450 | 445 | 446 | -0.71% | 379,000 | 951億4991万 | -2.79% | 8.54 | 0.81 |
| 01/28 | 449 | 451 | 446 | 449 | -0.04% | 634,500 | 958億3230万 | -2.09% | 8.6 | 0.81 |
| 01/27 | 448 | 451 | 446 | 450 | +0.99% | 425,000 | 958億7495万 | -2.05% | 8.6 | 0.81 |
| 01/26 | 444 | 447 | 440 | 445 | -0.93% | 567,000 | 949億3667万 | -3.22% | 8.52 | 0.81 |
| 01/23 | 444 | 452 | 444 | 449 | +1.81% | 821,000 | 958億3230万 | -2.3% | 8.6 | 0.81 |
| 01/22 | 440 | 442 | 436 | 441 | +0.23% | 553,000 | 941億2634万 | -4.25% | 8.45 | 0.8 |
| 01/21 | 443 | 443 | 435 | 440 | -0.14% | 699,000 | 939億1309万 | -4.68% | 8.43 | 0.8 |
| 01/20 | 436 | 442 | 434 | 441 | +1.47% | 733,500 | 940億4104万 | -4.75% | 8.44 | 0.8 |
| 01/19 | 440 | 442 | 434 | 435 | -1.05% | 1,200,500 | 926億7627万 | -6.54% | 8.32 | 0.79 |
| 01/16 | 444 | 444 | 434 | 439 | -1.74% | 1,512,500 | 936億5720万 | -5.95% | 8.4 | 0.79 |
| 01/15 | 445 | 449 | 442 | 447 | +0.49% | 796,000 | 953億2051万 | -4.49% | 8.55 | 0.81 |
| 01/14 | 453 | 453 | 442 | 445 | -2.41% | 1,362,000 | 948億5137万 | -5.16% | 8.51 | 0.8 |
| 01/13 | 462 | 462 | 450 | 456 | -1.56% | 1,411,000 | 971億9707万 | -3.02% | 8.72 | 0.82 |
| 01/09 | 466 | 468 | 461 | 463 | -0.34% | 562,000 | 987億3243万 | -1.7% | 8.86 | 0.84 |
| 01/08 | 465 | 468 | 463 | 465 | +1.31% | 514,000 | 990億7362万 | -1.36% | 8.89 | 0.84 |
| 01/07 | 462 | 466 | 459 | 459 | -1.21% | 802,500 | 977億9415万 | -2.63% | 8.78 | 0.83 |
| 01/06 | 468 | 469 | 463 | 464 | -1.86% | 797,000 | 989億8832万 | -1.44% | 8.88 | 0.84 |
| 01/05 | 479 | 479 | 471 | 473 | -1.58% | 578,000 | 1008億6488万 | +0.42% | 9.05 | 0.86 |
| 2014 |
| 12/30 | 480 | 484 | 479 | 481 | -0.46% | 290,500 | 1024億8554万 | +2.04% | 9.2 | 0.87 |
| 12/29 | 484 | 486 | 477 | 483 | -0.25% | 464,000 | 1029億5468万 | +2.72% | 9.24 | 0.87 |
| 12/26 | 478 | 485 | 478 | 484 | +1.34% | 426,500 | 1032億1058万 | +2.98% | 9.26 | 0.88 |
| 12/25 | 482 | 483 | 476 | 478 | -0.67% | 406,500 | 1018億4581万 | +1.83% | 9.14 | 0.86 |
| 12/24 | 478 | 483 | 478 | 481 | +0.97% | 660,500 | 1025億2819万 | +2.3% | 9.2 | 0.87 |
| 12/22 | 470 | 477 | 470 | 476 | +0.51% | 523,000 | 1015億4726万 | +1.32% | 9.11 | 0.86 |
| 12/19 | 468 | 474 | 468 | 474 | +2.55% | 981,000 | 1010億3548万 | +0.81% | 9.07 | 0.86 |
| 12/18 | 463 | 468 | 461 | 462 | +1.76% | 648,500 | 985億1919万 | -1.91% | 8.84 | 0.84 |
| 12/17 | 452 | 460 | 451 | 454 | +0.09% | 647,000 | 968億1323万 | -3.81% | 8.69 | 0.82 |
| 12/16 | 457 | 458 | 452 | 454 | -1% | 1,050,000 | 967億2793万 | -4.1% | 8.68 | 0.82 |
| 12/15 | 465 | 466 | 458 | 458 | -1.42% | 833,000 | 977億885万 | -3.54% | 8.77 | 0.83 |
| 12/12 | 466 | 471 | 465 | 465 | -1.48% | 1,366,000 | 991億1627万 | -2.76% | 8.89 | 0.84 |
| 12/11 | 468 | 474 | 465 | 472 | +0.08% | 1,782,000 | 1006億899万 | -1.71% | 9.03 | 0.85 |
| 12/10 | 478 | 479 | 468 | 471 | -1.96% | 868,500 | 1005億2369万 | -2.4% | 9.02 | 0.85 |
| 12/09 | 486 | 486 | 480 | 481 | -1.23% | 929,500 | 1025億2819万 | -1.07% | 9.2 | 0.87 |
| 12/08 | 484 | 489 | 482 | 487 | +1.88% | 1,522,500 | 1038億766万 | -0.25% | 9.31 | 0.88 |
| 12/05 | 467 | 478 | 463 | 478 | +2.49% | 5,062,500 | 1018億8846万 | -2.09% | 9.14 | 0.86 |
| 12/04 | 471 | 474 | 464 | 466 | -0.09% | 8,413,500 | 994億1481万 | -4.66% | 8.92 | 0.84 |
| 12/03 | 473 | 475 | 465 | 467 | -1.1% | 3,424,000 | 995億11万 | -4.58% | 8.93 | 0.84 |
| 12/02 | 470 | 472 | 465 | 472 | +0.47% | 502,500 | 1006億899万 | -3.71% | 9.03 | 0.85 |
| 12/01 | 473 | 473 | 467 | 470 | -0.04% | 647,500 | 1001億3985万 | -4.16% | 8.99 | 0.85 |
| 11/28 | 465 | 471 | 465 | 470 | +1.16% | 564,500 | 1001億8250万 | -4.12% | 8.99 | 0.85 |
| 11/27 | 471 | 474 | 464 | 464 | -0.64% | 788,000 | 990億3097万 | -5.42% | 8.89 | 0.84 |
| 11/26 | 461 | 470 | 460 | 467 | +2.19% | 1,382,500 | 996億7071万 | -4.81% | 8.94 | 0.85 |
| 11/25 | 465 | 466 | 455 | 457 | -0.78% | 2,682,000 | 975億3826万 | -7.03% | 8.75 | 0.83 |
| 11/21 | 470 | 471 | 455 | 461 | -2.37% | 3,440,500 | 983億594万 | -6.3% | 8.82 | 0.83 |
| 11/20 | 480 | 481 | 471 | 472 | -1.87% | 1,558,000 | 1006億9428万 | -4.02% | 9.04 | 0.85 |
| 11/19 | 487 | 493 | 480 | 481 | -1.23% | 884,500 | 1026億1349万 | -2.2% | 9.21 | 0.87 |
| 11/18 | 484 | 488 | 482 | 487 | +1.5% | 632,500 | 1038億9296万 | -0.98% | 9.32 | 0.88 |
| 11/17 | 484 | 486 | 477 | 480 | -1.48% | 993,000 | 1023億5760万 | -2.44% | 9.18 | 0.87 |
| 11/14 | 490 | 490 | 482 | 487 | +1.16% | 1,009,000 | 1038億9296万 | -0.98% | 9.32 | 0.88 |
| 11/13 | 487 | 491 | 480 | 482 | -1.83% | 1,985,000 | 1026億9879万 | -2.11% | 9.22 | 0.87 |
| 11/12 | 498 | 500 | 487 | 491 | -0.61% | 1,616,000 | 1046億1799万 | -0.28% | 9.39 | 0.89 |
| 11/11 | 504 | 506 | 486 | 494 | -2.45% | 2,051,500 | 1052億5773万 | +0.33% | 9.45 | 0.89 |
| 11/10 | 510 | 515 | 505 | 506 | -1.71% | 913,000 | 1079億197万 | +2.85% | 9.68 | 0.92 |
| 11/07 | 519 | 528 | 510 | 515 | -1.83% | 972,000 | 1097億7852万 | +4.85% | 9.85 | 0.93 |
| 11/06 | 541 | 541 | 523 | 524 | -2.92% | 937,000 | 1118億2567万 | +6.8% | 10.03 | 0.95 |
| 11/05 | 543 | 544 | 531 | 540 | -1.46% | 893,000 | 1151億9494万 | +10.24% | 10.34 | 0.98 |
| 11/04 | 550 | 563 | 538 | 548 | +5.06% | 1,903,000 | 1169億90万 | +12.11% | 10.49 | 0.99 |
| 10/31 | 498 | 524 | 492 | 522 | +6.27% | 1,380,500 | 1112億7124万 | +6.93% | 9.98 | 0.94 |
