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 | 1/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 943 | 958 | 910 | 914 | -0.27% | 1,486,000 | 3897億1298万 | +9.69% | 11.3 | 1.32 |
| 03/30 | 886 | 924 | 884 | 916 | +5.92% | 1,652,000 | 3907億7923万 | +10.79% | 11.33 | 1.32 |
| 03/27 | 864 | 886 | 855 | 865 | 0% | 982,800 | 3689億2118万 | +5.36% | 10.7 | 1.25 |
| 03/26 | 883 | 883 | 861 | 865 | -2.54% | 1,172,400 | 3689億2118万 | +5.88% | 10.7 | 1.25 |
| 03/25 | 871 | 890 | 870 | 888 | +1.72% | 758,000 | 3785億1740万 | +9.16% | 10.97 | 1.28 |
| 03/24 | 879 | 880 | 863 | 873 | -1.13% | 804,400 | 3721億1992万 | +7.85% | 10.79 | 1.26 |
| 03/23 | 873 | 885 | 873 | 883 | +1.29% | 518,000 | 3763億8490万 | +9.63% | 10.91 | 1.27 |
| 03/20 | 866 | 873 | 855 | 871 | +0.29% | 508,400 | 3715億8680万 | +8.91% | 10.77 | 1.26 |
| 03/19 | 865 | 873 | 856 | 869 | -0.14% | 601,200 | 3705億2055万 | +9.28% | 10.74 | 1.25 |
| 03/18 | 869 | 871 | 855 | 870 | +0.72% | 564,400 | 3710億5367万 | +10.13% | 10.76 | 1.25 |
| 03/17 | 859 | 870 | 851 | 864 | +1.47% | 542,800 | 3683億8806万 | +10.31% | 10.68 | 1.24 |
| 03/16 | 860 | 861 | 846 | 851 | -0.73% | 471,200 | 3630億5683万 | +9.56% | 10.53 | 1.23 |
| 03/13 | 851 | 864 | 848 | 858 | +1.33% | 1,099,200 | 3657億2244万 | +11.22% | 10.6 | 1.24 |
| 03/12 | 845 | 849 | 835 | 846 | +0.59% | 1,045,600 | 3609億2433万 | +10.62% | 10.46 | 1.22 |
| 03/11 | 823 | 844 | 821 | 841 | +2.75% | 1,136,800 | 3587億9184万 | +10.98% | 10.4 | 1.21 |
| 03/10 | 809 | 819 | 809 | 819 | +1.71% | 1,140,800 | 3491億9563万 | +9.02% | 10.12 | 1.18 |
| 03/09 | 779 | 810 | 779 | 805 | +3.7% | 1,383,600 | 3433億3127万 | +8.05% | 9.95 | 1.16 |
| 03/06 | 765 | 778 | 758 | 776 | +1.8% | 542,000 | 3310億6944万 | +4.76% | 9.6 | 1.12 |
| 03/05 | 756 | 764 | 756 | 763 | +0.83% | 518,000 | 3252億509万 | +3.18% | 9.43 | 1.1 |
| 03/04 | 758 | 764 | 749 | 756 | -0.98% | 681,600 | 3225億3947万 | +2.61% | 9.35 | 1.09 |
| 03/03 | 765 | 771 | 759 | 764 | -0.49% | 555,200 | 3257億3821万 | +3.77% | 9.44 | 1.1 |
| 03/02 | 784 | 784 | 765 | 768 | -0.97% | 585,200 | 3273億3758万 | +4.56% | 9.49 | 1.11 |
| 02/27 | 775 | 783 | 770 | 775 | +0.32% | 612,800 | 3305億3632万 | +5.87% | 9.58 | 1.12 |
| 02/26 | 768 | 774 | 756 | 773 | +0.82% | 848,400 | 3294億7007万 | +5.82% | 9.55 | 1.11 |
| 02/25 | 765 | 771 | 756 | 766 | +0.33% | 643,600 | 3268億446万 | +5.4% | 9.47 | 1.1 |
| 02/24 | 754 | 768 | 748 | 764 | +0.16% | 666,800 | 3257億3821万 | +5.34% | 9.44 | 1.1 |
| 02/23 | 771 | 774 | 761 | 763 | -0.33% | 863,200 | 3252億509万 | +5.61% | 9.43 | 1.1 |
| 02/20 | 769 | 770 | 754 | 765 | -0.49% | 1,196,000 | 3262億7133万 | +6.4% | 9.46 | 1.1 |
| 02/19 | 775 | 776 | 761 | 769 | -0.65% | 1,243,200 | 3278億7070万 | +7.37% | 9.51 | 1.11 |
| 02/18 | 778 | 783 | 771 | 774 | +0.49% | 827,200 | 3300億319万 | +8.52% | 9.57 | 1.11 |
| 02/17 | 768 | 784 | 765 | 770 | +0.98% | 1,466,400 | 3284億382万 | +8.45% | 9.52 | 1.11 |
| 02/16 | 750 | 765 | 750 | 763 | +2.25% | 775,600 | 3252億509万 | +7.7% | 9.43 | 1.1 |
| 02/13 | 734 | 749 | 733 | 746 | +1.91% | 914,800 | 3180億6124万 | +5.78% | 9.22 | 1.07 |
| 02/12 | 730 | 736 | 725 | 732 | +1.95% | 1,100,000 | 3120億9026万 | +3.94% | 9.05 | 1.05 |
| 02/10 | 710 | 721 | 708 | 718 | +1.38% | 1,125,600 | 3061億1928万 | +2.1% | 8.87 | 1.03 |
| 02/09 | 713 | 718 | 706 | 708 | +0.25% | 958,000 | 3019億6092万 | +0.57% | 8.75 | 1.02 |
| 02/06 | 697 | 709 | 695 | 706 | +2.91% | 880,400 | 3012億1455万 | +0.04% | 8.73 | 1.02 |
| 02/05 | 688 | 696 | 681 | 686 | -0.04% | 1,310,000 | 2926億8458万 | -3.07% | 8.49 | 0.99 |
| 02/04 | 672 | 690 | 671 | 687 | +3.9% | 1,051,600 | 2927億9120万 | -3.45% | 8.49 | 0.99 |
| 02/03 | 676 | 681 | 657 | 661 | -3.19% | 2,070,400 | 2818億887万 | -7.46% | 8.17 | 0.95 |
| 02/02 | 695 | 695 | 680 | 683 | -2.6% | 1,167,600 | 2910億8521万 | -4.94% | 8.44 | 0.98 |
| 01/30 | 713 | 717 | 695 | 701 | -2.23% | 1,174,400 | 2988億6880万 | -2.81% | 8.66 | 1.01 |
| 01/29 | 723 | 725 | 716 | 717 | -1.27% | 900,800 | 3056億9278万 | -0.86% | 8.86 | 1.03 |
| 01/28 | 723 | 729 | 718 | 726 | -0.45% | 503,600 | 3096億3789万 | +0.41% | 8.98 | 1.05 |
| 01/27 | 722 | 730 | 720 | 729 | +2.6% | 394,000 | 3110億2401万 | +1% | 9.02 | 1.05 |
| 01/26 | 708 | 712 | 702 | 711 | -1.08% | 393,600 | 3031億3379万 | -1.42% | 8.79 | 1.02 |
| 01/23 | 712 | 722 | 710 | 719 | +1.73% | 474,400 | 3064億3915万 | -0.35% | 8.88 | 1.04 |
| 01/22 | 704 | 708 | 699 | 706 | -0.53% | 549,200 | 3012億1455万 | -2.05% | 8.73 | 1.02 |
| 01/21 | 712 | 715 | 703 | 710 | +0.42% | 902,000 | 3028億1392万 | -1.8% | 8.78 | 1.02 |
| 01/20 | 689 | 707 | 688 | 707 | +2.8% | 557,200 | 3015億3442万 | -2.35% | 8.74 | 1.02 |
| 01/19 | 695 | 698 | 684 | 688 | -0.9% | 582,000 | 2933億2432万 | -5.14% | 8.5 | 0.99 |
| 01/16 | 688 | 695 | 681 | 694 | -0.68% | 882,400 | 2959億8994万 | -4.54% | 8.58 | 1 |
| 01/15 | 679 | 700 | 677 | 699 | +2.87% | 1,045,600 | 2980億1581万 | -4.15% | 8.64 | 1.01 |
| 01/14 | 698 | 700 | 676 | 679 | -4.06% | 1,309,600 | 2896億9909万 | -7.08% | 8.4 | 0.98 |
| 01/13 | 695 | 709 | 689 | 708 | +0.11% | 832,400 | 3019億6092万 | -3.54% | 8.75 | 1.02 |
| 01/09 | 707 | 710 | 690 | 707 | -0.04% | 956,800 | 3016億4104万 | -3.91% | 8.75 | 1.02 |
| 01/08 | 712 | 715 | 706 | 708 | +0.07% | 455,200 | 3017億4767万 | -4% | 8.75 | 1.02 |
| 01/07 | 709 | 715 | 706 | 707 | -1.43% | 459,200 | 3015億3442万 | -4.2% | 8.74 | 1.02 |
| 01/06 | 727 | 728 | 716 | 717 | -3.63% | 682,400 | 3059億603万 | -2.94% | 8.87 | 1.03 |
| 01/05 | 751 | 754 | 734 | 744 | -0.93% | 559,600 | 3174億2149万 | +0.57% | 9.2 | 1.07 |
| 2014 |
| 12/30 | 759 | 759 | 751 | 751 | -0.33% | 344,800 | 3204億698万 | +1.66% | 9.29 | 1.08 |
| 12/29 | 766 | 766 | 747 | 754 | -1.15% | 511,200 | 3214億7322万 | +2% | 9.32 | 1.09 |
| 12/26 | 759 | 768 | 758 | 763 | +0.49% | 538,400 | 3252億509万 | +3.32% | 9.43 | 1.1 |
| 12/25 | 763 | 765 | 758 | 759 | -0.65% | 301,200 | 3236億572万 | +2.81% | 9.38 | 1.09 |
| 12/24 | 770 | 774 | 760 | 764 | +0.16% | 470,800 | 3257億3821万 | +3.63% | 9.44 | 1.1 |
| 12/22 | 753 | 766 | 750 | 763 | +2.52% | 745,200 | 3252億509万 | +3.46% | 9.43 | 1.1 |
| 12/19 | 737 | 744 | 730 | 744 | +3.16% | 708,400 | 3172億824万 | +0.92% | 9.2 | 1.07 |
| 12/18 | 721 | 727 | 718 | 721 | +2.63% | 665,600 | 3075億540万 | -2.3% | 8.92 | 1.04 |
| 12/17 | 698 | 709 | 693 | 703 | +0.07% | 719,600 | 2996億1518万 | -5.07% | 8.69 | 1.01 |
| 12/16 | 708 | 718 | 700 | 702 | -2.06% | 634,400 | 2994億193万 | -5.39% | 8.68 | 1.01 |
| 12/15 | 713 | 722 | 710 | 717 | -0.55% | 964,800 | 3056億9278万 | -3.79% | 8.86 | 1.03 |
| 12/12 | 729 | 738 | 721 | 721 | -2.7% | 1,612,400 | 3073億9877万 | -3.51% | 8.91 | 1.04 |
| 12/11 | 725 | 745 | 714 | 741 | +1.47% | 3,316,000 | 3159億2874万 | -1.1% | 9.16 | 1.07 |
| 12/10 | 740 | 747 | 724 | 730 | -2.31% | 1,227,600 | 3113億4389万 | -2.8% | 9.03 | 1.05 |
| 12/09 | 742 | 753 | 740 | 747 | +0.67% | 759,200 | 3187億98万 | -0.76% | 9.24 | 1.08 |
| 12/08 | 748 | 751 | 739 | 742 | -0.07% | 1,064,800 | 3165億6849万 | -1.3% | 9.18 | 1.07 |
| 12/05 | 749 | 751 | 739 | 743 | -1.46% | 1,004,000 | 3167億8174万 | -0.83% | 9.18 | 1.07 |
| 12/04 | 758 | 761 | 750 | 754 | +0.53% | 384,800 | 3214億7322万 | +1.17% | 9.32 | 1.09 |
| 12/03 | 751 | 760 | 748 | 750 | +0.33% | 782,800 | 3197億6723万 | +1.18% | 9.27 | 1.08 |
| 12/02 | 738 | 754 | 736 | 747 | +1.22% | 729,600 | 3187億98万 | +1.53% | 9.24 | 1.08 |
| 12/01 | 740 | 747 | 730 | 738 | +0.61% | 578,800 | 3148億6250万 | +0.85% | 9.13 | 1.06 |
| 11/28 | 725 | 738 | 722 | 734 | +1.14% | 712,000 | 3129億4325万 | +0.79% | 9.07 | 1.06 |
| 11/27 | 729 | 740 | 726 | 726 | -1.59% | 465,200 | 3094億2464万 | +0.21% | 8.97 | 1.05 |
| 11/26 | 728 | 743 | 726 | 737 | +0.61% | 744,400 | 3144億3600万 | +2.25% | 9.12 | 1.06 |
| 11/25 | 744 | 745 | 732 | 733 | -0.37% | 573,200 | 3125億1676万 | +2.2% | 9.06 | 1.06 |
| 11/21 | 737 | 739 | 729 | 736 | -0.14% | 679,600 | 3136億8963万 | +3.16% | 9.09 | 1.06 |
| 11/20 | 751 | 751 | 735 | 737 | -2.29% | 710,000 | 3141億1613万 | +3.88% | 9.11 | 1.06 |
| 11/19 | 758 | 763 | 750 | 754 | +0.63% | 611,200 | 3214億7322万 | +6.91% | 9.32 | 1.09 |
| 11/18 | 750 | 758 | 738 | 749 | +0.23% | 1,298,400 | 3194億4736万 | +6.85% | 9.26 | 1.08 |
| 11/17 | 768 | 773 | 743 | 747 | -3.42% | 806,000 | 3187億98万 | +7.21% | 9.24 | 1.08 |
| 11/14 | 774 | 774 | 760 | 774 | +0.65% | 810,800 | 3300億319万 | +11.33% | 9.57 | 1.11 |
| 11/13 | 760 | 771 | 756 | 769 | +0.65% | 733,200 | 3278億7070万 | +11.25% | 9.51 | 1.11 |
| 11/12 | 764 | 771 | 758 | 764 | +0.16% | 1,356,800 | 3257億3821万 | +10.85% | 9.44 | 1.1 |
| 11/11 | 766 | 769 | 755 | 763 | -0.65% | 924,800 | 3252億509万 | +11.15% | 9.43 | 1.1 |
| 11/10 | 770 | 775 | 764 | 768 | -1.6% | 750,400 | 3273億3758万 | +12.21% | 9.49 | 1.11 |
| 11/07 | 771 | 784 | 766 | 780 | +2.63% | 1,179,200 | 3326億6881万 | +14.37% | 9.64 | 1.12 |
| 11/06 | 789 | 794 | 759 | 760 | -3.18% | 1,199,600 | 3241億3884万 | +11.93% | 9.4 | 1.09 |
| 11/05 | 789 | 789 | 769 | 785 | -0.32% | 1,383,200 | 3348億130万 | +15.95% | 9.71 | 1.13 |
| 11/04 | 843 | 843 | 779 | 788 | +9.76% | 2,684,400 | 3358億6755万 | +16.49% | 9.74 | 1.13 |
| 10/31 | 684 | 720 | 670 | 718 | +6.85% | 1,585,200 | 3060億1265万 | +6.45% | 8.87 | 1.03 |
