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 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 1,818 | 1,820 | 1,735 | 1,743 | -1.55% | 1,998,400 | 9567億5290万 | +2.14% | 27.79 | 4.06 |
03/30 | 1,728 | 1,790 | 1,715 | 1,770 | +2.46% | 1,593,800 | 9718億5230万 | +4.24% | 28.23 | 4.12 |
03/27 | 1,733 | 1,795 | 1,700 | 1,728 | 0% | 2,448,000 | 9485億1687万 | +2.4% | 27.55 | 4.03 |
03/26 | 1,793 | 1,793 | 1,720 | 1,728 | -3.49% | 2,912,200 | 9485億1687万 | +2.89% | 27.55 | 4.03 |
03/25 | 1,773 | 1,803 | 1,768 | 1,790 | +0.99% | 1,488,600 | 9828億3368万 | +7.06% | 28.55 | 4.17 |
03/24 | 1,808 | 1,818 | 1,753 | 1,773 | -3.41% | 2,942,600 | 9732億2497万 | +6.65% | 28.27 | 4.13 |
03/23 | 1,810 | 1,870 | 1,808 | 1,835 | +3.23% | 2,966,800 | 1兆75億 | +11.14% | 29.27 | 4.28 |
03/20 | 1,788 | 1,795 | 1,760 | 1,778 | -0.56% | 1,532,800 | 9759億7032万 | +8.52% | 28.35 | 4.14 |
03/19 | 1,815 | 1,820 | 1,740 | 1,788 | -0.69% | 3,384,200 | 9814億6101万 | +9.93% | 28.51 | 4.17 |
03/18 | 1,765 | 1,803 | 1,765 | 1,800 | +2.71% | 1,762,800 | 9883億2438万 | +11.52% | 28.71 | 4.19 |
03/17 | 1,745 | 1,770 | 1,735 | 1,753 | +2.19% | 1,597,400 | 9622億4359万 | +9.53% | 27.95 | 4.08 |
03/16 | 1,725 | 1,755 | 1,705 | 1,715 | -0.58% | 2,150,800 | 9416億5350万 | +8% | 27.35 | 4 |
03/13 | 1,678 | 1,750 | 1,673 | 1,725 | +3.76% | 5,376,200 | 9471億4419万 | +9.45% | 27.51 | 4.02 |
03/12 | 1,665 | 1,678 | 1,655 | 1,663 | +0.45% | 1,607,000 | 9128億2737万 | +6.37% | 26.51 | 3.87 |
03/11 | 1,630 | 1,663 | 1,628 | 1,655 | 0% | 1,285,200 | 9087億936万 | +6.57% | 26.39 | 3.86 |
03/10 | 1,678 | 1,685 | 1,643 | 1,655 | -0.9% | 1,509,000 | 9087億936万 | +7.47% | 26.39 | 3.86 |
03/09 | 1,688 | 1,693 | 1,660 | 1,670 | -1.62% | 1,512,200 | 9169億4539万 | +9.29% | 26.63 | 3.89 |
03/06 | 1,675 | 1,720 | 1,663 | 1,698 | +1.8% | 2,421,800 | 9320億4479万 | +11.97% | 27.07 | 3.96 |
03/05 | 1,638 | 1,675 | 1,635 | 1,668 | +2.62% | 1,775,400 | 9155億7272万 | +10.8% | 26.59 | 3.89 |
03/04 | 1,635 | 1,635 | 1,605 | 1,625 | -1.22% | 1,220,000 | 8922億3728万 | +8.7% | 25.92 | 3.79 |
03/03 | 1,650 | 1,665 | 1,635 | 1,645 | 0% | 2,192,600 | 9032億1866万 | +10.63% | 26.24 | 3.83 |
03/02 | 1,688 | 1,690 | 1,643 | 1,645 | -2.37% | 2,582,200 | 9032億1866万 | +11.37% | 26.24 | 3.83 |
02/27 | 1,603 | 1,700 | 1,600 | 1,685 | +5.64% | 6,302,800 | 9251億8143万 | +14.86% | 26.87 | 3.93 |
02/26 | 1,530 | 1,605 | 1,530 | 1,595 | +4.42% | 4,060,200 | 8757億6521万 | +9.62% | 25.44 | 3.72 |
02/25 | 1,545 | 1,558 | 1,518 | 1,528 | -0.16% | 1,846,800 | 8387億305万 | +5.56% | 24.36 | 3.56 |
02/24 | 1,500 | 1,533 | 1,499 | 1,530 | +0.99% | 1,761,400 | 8400億7572万 | +6.18% | 24.4 | 3.57 |
02/23 | 1,540 | 1,548 | 1,503 | 1,515 | -0.66% | 1,680,000 | 8318億3968万 | +5.65% | 24.16 | 3.53 |
02/20 | 1,553 | 1,555 | 1,515 | 1,525 | -1.29% | 1,508,200 | 8373億3037万 | +6.94% | 24.32 | 3.55 |
02/19 | 1,545 | 1,570 | 1,540 | 1,545 | +0.32% | 1,902,800 | 8483億1175万 | +8.96% | 24.64 | 3.6 |
02/18 | 1,515 | 1,543 | 1,510 | 1,540 | +2.16% | 2,467,000 | 8455億6641万 | +9.22% | 24.56 | 3.59 |
02/17 | 1,500 | 1,528 | 1,495 | 1,508 | +0.5% | 1,488,800 | 8277億2166万 | +7.45% | 24.04 | 3.51 |
02/16 | 1,500 | 1,513 | 1,490 | 1,500 | +0.77% | 1,354,600 | 8236億365万 | +7.37% | 23.92 | 3.5 |
02/13 | 1,476 | 1,505 | 1,475 | 1,489 | +0.61% | 1,902,200 | 8172億8935万 | +6.93% | 23.74 | 3.47 |
02/12 | 1,468 | 1,510 | 1,435 | 1,480 | +2.42% | 3,031,400 | 8123億4773万 | +6.75% | 23.6 | 3.45 |
02/10 | 1,449 | 1,451 | 1,432 | 1,445 | -0.03% | 1,048,400 | 7931億3031万 | +4.6% | 23.04 | 3.37 |
02/09 | 1,450 | 1,459 | 1,432 | 1,445 | +0.94% | 1,438,000 | 7934億484万 | +4.79% | 23.05 | 3.37 |
02/06 | 1,430 | 1,435 | 1,417 | 1,432 | +1.89% | 1,977,600 | 7859億9241万 | +3.88% | 22.83 | 3.34 |
02/05 | 1,403 | 1,418 | 1,377 | 1,405 | +0.39% | 1,579,200 | 7714億4208万 | +1.96% | 22.41 | 3.27 |
02/04 | 1,357 | 1,413 | 1,357 | 1,400 | +5.11% | 2,563,800 | 7684億2220万 | +1.41% | 22.32 | 3.26 |
02/03 | 1,361 | 1,370 | 1,325 | 1,332 | -0.93% | 2,764,400 | 7310億8550万 | -3.58% | 21.24 | 3.1 |
02/02 | 1,343 | 1,362 | 1,323 | 1,344 | -3% | 2,561,600 | 7379億4887万 | -2.96% | 21.43 | 3.13 |
01/30 | 1,430 | 1,438 | 1,383 | 1,386 | -2.02% | 1,780,400 | 7607億3523万 | -0.25% | 22.1 | 3.23 |
01/29 | 1,412 | 1,426 | 1,401 | 1,414 | -0.95% | 1,688,000 | 7763億8370万 | +1.65% | 22.55 | 3.3 |
01/28 | 1,407 | 1,433 | 1,402 | 1,428 | +0.42% | 1,192,200 | 7837億9614万 | +2.77% | 22.77 | 3.33 |
01/27 | 1,401 | 1,424 | 1,401 | 1,422 | +2.75% | 1,552,400 | 7805億172万 | +2.56% | 22.67 | 3.31 |
01/26 | 1,380 | 1,390 | 1,371 | 1,384 | -1.07% | 940,400 | 7596億3709万 | +0.04% | 22.06 | 3.22 |
01/23 | 1,413 | 1,415 | 1,387 | 1,399 | +0.32% | 1,328,000 | 7678億7313万 | +1.05% | 22.3 | 3.26 |
01/22 | 1,395 | 1,400 | 1,379 | 1,394 | +0.32% | 1,528,800 | 7654億232万 | +0.65% | 22.23 | 3.25 |
01/21 | 1,398 | 1,412 | 1,363 | 1,390 | +0.14% | 2,476,000 | 7629億3151万 | +0.25% | 22.16 | 3.24 |
01/20 | 1,355 | 1,394 | 1,355 | 1,388 | +3.39% | 2,767,800 | 7618億3337万 | -0.11% | 22.13 | 3.23 |
01/19 | 1,330 | 1,350 | 1,324 | 1,342 | +1.98% | 1,627,800 | 7368億5073万 | -3.59% | 21.4 | 3.13 |
01/16 | 1,301 | 1,316 | 1,291 | 1,316 | -1.24% | 2,236,800 | 7225億7493万 | -5.87% | 20.99 | 3.07 |
01/15 | 1,327 | 1,338 | 1,311 | 1,333 | +0.04% | 2,547,400 | 7316億3457万 | -5.23% | 21.25 | 3.11 |
01/14 | 1,361 | 1,363 | 1,326 | 1,332 | -3.06% | 2,191,000 | 7313億6004万 | -5.73% | 21.24 | 3.1 |
01/13 | 1,354 | 1,376 | 1,319 | 1,374 | +0.29% | 2,982,000 | 7544億2094万 | -3.17% | 21.91 | 3.2 |
01/09 | 1,375 | 1,383 | 1,361 | 1,370 | +1.11% | 1,851,000 | 7522億2466万 | -3.79% | 21.85 | 3.19 |
01/08 | 1,344 | 1,368 | 1,343 | 1,355 | +1.46% | 1,829,400 | 7439億8863万 | -5.18% | 21.61 | 3.16 |
01/07 | 1,340 | 1,361 | 1,334 | 1,336 | -1.77% | 2,370,000 | 7332億8178万 | -7% | 21.3 | 3.11 |
01/06 | 1,358 | 1,369 | 1,343 | 1,360 | -2.93% | 2,894,400 | 7464億5944万 | -5.72% | 21.68 | 3.17 |
01/05 | 1,403 | 1,406 | 1,375 | 1,401 | -1.23% | 1,420,200 | 7689億7127万 | -3.28% | 22.34 | 3.26 |
2014 |
12/30 | 1,451 | 1,451 | 1,417 | 1,418 | -1.73% | 1,358,200 | 7785億7998万 | -2.34% | 22.62 | 3.3 |
12/29 | 1,449 | 1,462 | 1,425 | 1,443 | +0.28% | 1,850,400 | 7923億671万 | -0.89% | 23.01 | 3.36 |
12/26 | 1,425 | 1,449 | 1,425 | 1,439 | +0.59% | 1,029,200 | 7901億1043万 | -1.37% | 22.95 | 3.35 |
12/25 | 1,429 | 1,446 | 1,425 | 1,431 | -0.59% | 824,600 | 7854億4334万 | -2.15% | 22.81 | 3.33 |
12/24 | 1,450 | 1,463 | 1,437 | 1,439 | +0.49% | 2,089,400 | 7901億1043万 | -1.84% | 22.95 | 3.35 |
12/22 | 1,432 | 1,438 | 1,416 | 1,432 | -0.03% | 2,315,400 | 7862億6695万 | -2.45% | 22.84 | 3.34 |
12/19 | 1,414 | 1,443 | 1,413 | 1,433 | +4.18% | 4,052,600 | 7865億4148万 | -2.68% | 22.85 | 3.34 |
12/18 | 1,385 | 1,399 | 1,373 | 1,375 | +2.27% | 3,167,400 | 7549億7001万 | -6.84% | 21.93 | 3.2 |
12/17 | 1,351 | 1,367 | 1,337 | 1,345 | -0.81% | 3,071,200 | 7382億2340万 | -9.22% | 21.44 | 3.13 |
12/16 | 1,364 | 1,377 | 1,343 | 1,356 | -2.87% | 2,778,400 | 7442億6316万 | -8.9% | 21.62 | 3.16 |
12/15 | 1,401 | 1,412 | 1,381 | 1,396 | -1.86% | 2,136,800 | 7662億2592万 | -6.53% | 22.26 | 3.25 |
12/12 | 1,428 | 1,444 | 1,419 | 1,422 | -1.22% | 3,918,200 | 7807億7626万 | -5.07% | 22.68 | 3.31 |
12/11 | 1,402 | 1,443 | 1,399 | 1,440 | -0.24% | 2,761,800 | 7903億8496万 | -4.16% | 22.96 | 3.35 |
12/10 | 1,464 | 1,477 | 1,421 | 1,443 | -2.34% | 3,017,400 | 7923億671万 | -4.12% | 23.01 | 3.36 |
12/09 | 1,486 | 1,497 | 1,467 | 1,478 | -1.27% | 2,269,600 | 8112億4959万 | -1.89% | 23.56 | 3.44 |
12/08 | 1,530 | 1,530 | 1,491 | 1,497 | -1.06% | 1,776,600 | 8216億8190万 | -0.23% | 23.87 | 3.49 |
12/05 | 1,498 | 1,513 | 1,494 | 1,513 | +0.17% | 921,800 | 8304億6701万 | +1.58% | 24.12 | 3.52 |
12/04 | 1,510 | 1,523 | 1,503 | 1,510 | +1.92% | 1,774,800 | 8290億9434万 | +2.23% | 24.08 | 3.52 |
12/03 | 1,518 | 1,525 | 1,471 | 1,482 | -0.8% | 2,943,600 | 8134億4587万 | +1.2% | 23.63 | 3.45 |
12/02 | 1,500 | 1,505 | 1,487 | 1,494 | -0.76% | 2,690,000 | 8200億3470万 | +2.86% | 23.82 | 3.48 |
12/01 | 1,530 | 1,540 | 1,500 | 1,505 | -1.15% | 1,793,000 | 8263億4899万 | +4.59% | 24 | 3.51 |
11/28 | 1,500 | 1,543 | 1,500 | 1,523 | +2.22% | 3,149,600 | 8359億5770万 | +6.84% | 24.28 | 3.55 |
11/27 | 1,498 | 1,510 | 1,486 | 1,490 | -0.87% | 1,731,000 | 8178億3842万 | +5.49% | 23.76 | 3.47 |
11/26 | 1,494 | 1,518 | 1,493 | 1,503 | -0.33% | 2,391,200 | 8249億7632万 | +7.55% | 23.96 | 3.5 |
11/25 | 1,543 | 1,545 | 1,499 | 1,508 | -0.82% | 3,214,000 | 8277億2166万 | +9% | 24.04 | 3.51 |
11/21 | 1,500 | 1,530 | 1,491 | 1,520 | +1.16% | 2,312,200 | 8345億8503万 | +11.27% | 24.24 | 3.54 |
11/20 | 1,540 | 1,548 | 1,500 | 1,503 | -1.8% | 1,727,400 | 8249億7632万 | +11.3% | 23.96 | 3.5 |
11/19 | 1,533 | 1,578 | 1,525 | 1,530 | -0.16% | 3,303,400 | 8400億7572万 | +14.52% | 24.4 | 3.57 |
11/18 | 1,503 | 1,548 | 1,500 | 1,533 | +3.13% | 3,270,600 | 8414億4839万 | +16.01% | 24.44 | 3.57 |
11/17 | 1,515 | 1,523 | 1,477 | 1,486 | -3.03% | 2,926,600 | 8159億1668万 | +13.61% | 23.7 | 3.46 |
11/14 | 1,535 | 1,538 | 1,500 | 1,533 | +0.82% | 2,570,200 | 8414億4839万 | +18.25% | 24.44 | 3.57 |
11/13 | 1,505 | 1,533 | 1,490 | 1,520 | +1% | 2,448,000 | 8345億8503万 | +18.38% | 24.24 | 3.54 |
11/12 | 1,525 | 1,550 | 1,503 | 1,505 | 0% | 3,493,000 | 8263億4899万 | +18.22% | 24 | 3.51 |
11/11 | 1,513 | 1,520 | 1,487 | 1,505 | +0.64% | 2,626,800 | 8263億4899万 | +19.16% | 24 | 3.51 |
11/10 | 1,500 | 1,525 | 1,485 | 1,496 | -2.25% | 3,261,800 | 8211億3283万 | +19.45% | 23.85 | 3.49 |
11/07 | 1,535 | 1,558 | 1,525 | 1,530 | +0.99% | 4,020,200 | 8400億7572万 | +23.19% | 24.4 | 3.57 |
11/06 | 1,518 | 1,543 | 1,483 | 1,515 | +0.17% | 6,012,200 | 8318億3968万 | +22.97% | 24.16 | 3.53 |
11/05 | 1,453 | 1,518 | 1,448 | 1,513 | +4.02% | 7,782,600 | 8304億6701万 | +23.67% | 24.12 | 3.52 |
11/04 | 1,490 | 1,491 | 1,415 | 1,454 | +8.27% | 12,345,600 | 7983億4647万 | +19.57% | 23.19 | 3.39 |
10/31 | 1,246 | 1,377 | 1,229 | 1,343 | +9.99% | 9,592,000 | 7373億9980万 | +10.99% | 21.42 | 3.13 |