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 |
|---|
| 2018 | 8/15, 株式分割 1→2 |
| 2018 | 3/15, 株式分割 1→2 |
| 2015 |
| 03/31 | 483 | 486 | 474 | 476 | -0.42% | 113,600 | 195億6512万 | +2.59% | 21.63 | 3.79 |
| 03/30 | 472 | 479 | 469 | 478 | +2.85% | 144,400 | 196億4732万 | +3.02% | 21.72 | 3.81 |
| 03/27 | 465 | 476 | 463 | 465 | -2.16% | 144,400 | 191億271万 | +0.38% | 21.12 | 3.7 |
| 03/26 | 478 | 484 | 469 | 475 | -1.66% | 160,400 | 195億2402万 | +2.59% | 21.58 | 3.78 |
| 03/25 | 486 | 486 | 482 | 483 | +0.16% | 66,800 | 198億5284万 | +4.32% | 21.94 | 3.85 |
| 03/24 | 490 | 490 | 474 | 482 | -1.53% | 153,200 | 198億2201万 | +4.38% | 21.91 | 3.84 |
| 03/23 | 483 | 490 | 477 | 490 | +1.56% | 230,400 | 201億3029万 | +6.47% | 22.25 | 3.9 |
| 03/20 | 475 | 484 | 473 | 482 | +2.61% | 150,000 | 198億2201万 | +5.07% | 21.91 | 3.84 |
| 03/19 | 477 | 477 | 467 | 470 | -0.74% | 68,400 | 193億1850万 | +2.62% | 21.35 | 3.74 |
| 03/18 | 477 | 477 | 468 | 474 | 0% | 62,000 | 194億6236万 | +3.38% | 21.51 | 3.77 |
| 03/17 | 475 | 476 | 471 | 474 | +0.26% | 153,200 | 194億6236万 | +3.61% | 21.51 | 3.77 |
| 03/16 | 464 | 473 | 464 | 472 | +2.11% | 183,600 | 194億1098万 | +3.56% | 21.46 | 3.76 |
| 03/13 | 461 | 466 | 461 | 463 | +0.82% | 177,200 | 190億1023万 | +1.43% | 21.01 | 3.68 |
| 03/12 | 457 | 461 | 451 | 459 | +0.94% | 108,400 | 188億5609万 | +0.6% | 20.84 | 3.65 |
| 03/11 | 456 | 456 | 451 | 455 | +0.61% | 62,400 | 186億8140万 | -0.11% | 20.65 | 3.62 |
| 03/10 | 447 | 457 | 447 | 452 | +1.23% | 83,600 | 185億6837万 | -0.71% | 20.53 | 3.6 |
| 03/09 | 446 | 450 | 445 | 446 | -0.5% | 57,600 | 183億4230万 | -1.71% | 20.28 | 3.55 |
| 03/06 | 448 | 451 | 447 | 449 | +0.39% | 56,400 | 184億3478万 | -1.21% | 20.38 | 3.57 |
| 03/05 | 443 | 453 | 443 | 447 | +0.11% | 64,000 | 183億6285万 | -1.38% | 20.3 | 3.56 |
| 03/04 | 446 | 449 | 442 | 446 | -0.17% | 76,400 | 183億4230万 | -1.49% | 20.28 | 3.55 |
| 03/03 | 453 | 453 | 446 | 447 | -0.67% | 71,200 | 183億7313万 | -1.32% | 20.31 | 3.56 |
| 03/02 | 455 | 457 | 450 | 450 | -0.39% | 70,800 | 184億9644万 | -0.22% | 20.45 | 3.58 |
| 02/27 | 456 | 458 | 452 | 452 | -0.99% | 82,800 | 185億6837万 | +0.39% | 20.53 | 3.6 |
| 02/26 | 458 | 463 | 453 | 456 | -1.08% | 98,400 | 187億5333万 | +1.61% | 20.73 | 3.63 |
| 02/25 | 465 | 466 | 460 | 461 | -0.43% | 38,000 | 189億5885万 | +3.19% | 20.96 | 3.67 |
| 02/24 | 467 | 467 | 460 | 463 | +0.05% | 40,800 | 190億4105万 | +3.87% | 21.05 | 3.69 |
| 02/23 | 472 | 474 | 462 | 463 | -1.85% | 100,800 | 190億3078万 | +4.28% | 21.04 | 3.69 |
| 02/20 | 462 | 474 | 462 | 472 | +2.72% | 216,400 | 193億9043万 | +6.73% | 21.43 | 3.76 |
| 02/19 | 452 | 462 | 452 | 459 | +0.6% | 100,000 | 188億7664万 | +4.38% | 20.87 | 3.66 |
| 02/18 | 450 | 460 | 450 | 457 | +1.33% | 84,000 | 187億6361万 | +4.22% | 20.74 | 3.63 |
| 02/17 | 455 | 459 | 450 | 451 | -2.07% | 81,600 | 185億1699万 | +3.09% | 20.47 | 3.59 |
| 02/16 | 457 | 468 | 455 | 460 | -0.05% | 132,400 | 189億747万 | +5.5% | 20.9 | 3.66 |
| 02/13 | 458 | 468 | 458 | 460 | +0.6% | 155,600 | 189億1774万 | +6.05% | 20.91 | 3.66 |
| 02/12 | 459 | 463 | 458 | 458 | +0.16% | 60,800 | 188億471万 | +5.66% | 20.79 | 3.64 |
| 02/10 | 462 | 462 | 457 | 457 | +0.11% | 39,600 | 187億7388万 | +5.73% | 20.75 | 3.64 |
| 02/09 | 458 | 462 | 455 | 456 | -0.33% | 49,600 | 187億5333万 | +5.86% | 20.73 | 3.63 |
| 02/06 | 456 | 462 | 454 | 458 | +0.33% | 81,200 | 188億1498万 | +6.21% | 20.8 | 3.64 |
| 02/05 | 453 | 464 | 448 | 456 | +1.16% | 166,000 | 187億5333万 | +6.1% | 20.73 | 3.63 |
| 02/04 | 444 | 451 | 444 | 451 | +1.86% | 69,200 | 185億3754万 | +4.88% | 20.49 | 3.59 |
| 02/03 | 444 | 447 | 436 | 443 | -0.34% | 102,800 | 181億9844万 | +3.21% | 20.12 | 3.53 |
| 02/02 | 440 | 448 | 437 | 444 | +3.07% | 136,400 | 182億6009万 | +3.8% | 20.18 | 3.54 |
| 01/30 | 438 | 441 | 425 | 431 | -1.2% | 143,600 | 177億1547万 | +0.7% | 19.58 | 3.43 |
| 01/29 | 450 | 450 | 436 | 436 | -2.79% | 90,400 | 179億3127万 | +1.93% | 19.82 | 3.47 |
| 01/28 | 431 | 455 | 429 | 449 | +5.71% | 288,800 | 184億4506万 | +4.6% | 20.39 | 3.57 |
| 01/27 | 418 | 425 | 418 | 425 | +1.19% | 56,800 | 174億4830万 | -0.82% | 19.29 | 3.38 |
| 01/26 | 416 | 421 | 415 | 420 | +0.66% | 36,000 | 172億4279万 | -1.99% | 19.06 | 3.34 |
| 01/23 | 418 | 420 | 415 | 417 | +0.42% | 36,400 | 171億2975万 | -3.08% | 18.93 | 3.32 |
| 01/22 | 419 | 420 | 414 | 415 | -1.07% | 79,600 | 170億5782万 | -3.71% | 18.86 | 3.3 |
| 01/21 | 426 | 426 | 418 | 420 | -1.18% | 36,400 | 172億4279万 | -3.12% | 19.06 | 3.34 |
| 01/20 | 416 | 425 | 416 | 425 | +2.04% | 45,200 | 174億4830万 | -2.19% | 19.29 | 3.38 |
| 01/19 | 424 | 424 | 414 | 416 | +0.24% | 36,000 | 170億9893万 | -4.59% | 18.9 | 3.31 |
| 01/16 | 415 | 418 | 411 | 415 | -1.6% | 80,800 | 170億5782万 | -5.25% | 18.86 | 3.3 |
| 01/15 | 419 | 422 | 416 | 422 | +1.38% | 49,600 | 173億3527万 | -4.15% | 19.16 | 3.36 |
| 01/14 | 418 | 425 | 415 | 416 | -1.13% | 73,200 | 170億9893万 | -6.09% | 18.9 | 3.31 |
| 01/13 | 420 | 421 | 417 | 421 | -0.3% | 78,400 | 172億9417万 | -5.45% | 19.12 | 3.35 |
| 01/09 | 423 | 427 | 422 | 422 | -0.24% | 84,400 | 173億4555万 | -5.8% | 19.17 | 3.36 |
| 01/08 | 425 | 428 | 423 | 423 | -0.18% | 162,400 | 173億8665万 | -6.21% | 19.22 | 3.37 |
| 01/07 | 428 | 429 | 424 | 424 | -2.08% | 219,600 | 174億1748万 | -6.66% | 19.25 | 3.37 |
| 01/06 | 445 | 445 | 430 | 433 | -3.19% | 154,800 | 177億8740万 | -4.89% | 19.66 | 3.45 |
| 01/05 | 446 | 452 | 442 | 447 | +1.36% | 80,000 | 183億7313万 | -2.19% | 20.31 | 3.56 |
| 2014 |
| 12/30 | 442 | 448 | 441 | 441 | -1.56% | 95,200 | 181億2651万 | -3.92% | 20.04 | 3.51 |
| 12/29 | 452 | 452 | 442 | 448 | +1.01% | 86,400 | 184億1423万 | -2.61% | 20.35 | 3.57 |
| 12/26 | 426 | 446 | 426 | 444 | +4.17% | 158,800 | 182億2926万 | -3.8% | 20.15 | 3.53 |
| 12/25 | 428 | 434 | 425 | 426 | -0.93% | 203,200 | 174億9968万 | -7.85% | 19.34 | 3.39 |
| 12/24 | 439 | 440 | 426 | 430 | -1.88% | 229,600 | 176億6410万 | -7.18% | 19.53 | 3.42 |
| 12/22 | 438 | 440 | 435 | 438 | -0.9% | 122,000 | 180億320万 | -5.81% | 19.9 | 3.49 |
| 12/19 | 444 | 453 | 441 | 442 | +0.17% | 131,600 | 181億6761万 | -5.15% | 20.08 | 3.52 |
| 12/18 | 446 | 446 | 438 | 441 | +1.61% | 105,200 | 181億3678万 | -5.51% | 20.05 | 3.51 |
| 12/17 | 432 | 443 | 427 | 434 | -0.12% | 157,600 | 178億4906万 | -7.21% | 19.73 | 3.46 |
| 12/16 | 438 | 440 | 433 | 435 | -3.39% | 185,200 | 178億6961万 | -7.5% | 19.75 | 3.46 |
| 12/15 | 450 | 458 | 450 | 450 | -0.33% | 103,200 | 184億9644万 | -4.46% | 20.45 | 3.58 |
| 12/12 | 453 | 459 | 452 | 452 | -1.37% | 102,400 | 185億5809万 | -4.34% | 20.51 | 3.59 |
| 12/11 | 452 | 459 | 451 | 458 | -0.54% | 118,000 | 188億1498万 | -3.43% | 20.8 | 3.64 |
| 12/10 | 455 | 464 | 455 | 460 | -0.65% | 135,200 | 189億1774万 | -3.31% | 20.91 | 3.66 |
| 12/09 | 468 | 473 | 463 | 463 | -1.44% | 124,400 | 190億4105万 | -3.09% | 21.05 | 3.69 |
| 12/08 | 472 | 476 | 469 | 470 | -0.37% | 102,400 | 193億1850万 | -1.88% | 21.35 | 3.74 |
| 12/05 | 474 | 474 | 466 | 472 | -0.89% | 126,800 | 193億9043万 | -1.51% | 21.43 | 3.76 |
| 12/04 | 495 | 495 | 475 | 476 | -2.21% | 158,800 | 195億6512万 | -0.63% | 21.63 | 3.79 |
| 12/03 | 497 | 498 | 486 | 487 | -1.52% | 140,000 | 200億698万 | +1.83% | 22.12 | 3.88 |
| 12/02 | 493 | 495 | 488 | 494 | +0.56% | 207,200 | 203億1525万 | +3.62% | 22.46 | 3.94 |
| 12/01 | 482 | 494 | 482 | 492 | +0.98% | 138,000 | 202億222万 | +3.47% | 22.33 | 3.91 |
| 11/28 | 478 | 488 | 475 | 487 | +3.67% | 118,400 | 200億698万 | +2.91% | 22.12 | 3.88 |
| 11/27 | 477 | 479 | 469 | 470 | -1.98% | 79,200 | 192億9795万 | -0.32% | 21.33 | 3.74 |
| 11/26 | 483 | 484 | 474 | 479 | -0.93% | 52,800 | 196億8843万 | +2.13% | 21.76 | 3.81 |
| 11/25 | 498 | 498 | 481 | 484 | +1.47% | 170,400 | 198億7339万 | +3.76% | 21.97 | 3.85 |
| 11/21 | 470 | 478 | 463 | 477 | +2.86% | 204,400 | 195億2925万 | +2.92% | 21.59 | 3.78 |
| 11/20 | 473 | 473 | 463 | 463 | -1.49% | 58,400 | 189億8620万 | +0.71% | 20.99 | 3.68 |
| 11/19 | 474 | 474 | 464 | 470 | +1.07% | 126,800 | 192億7310万 | +2.67% | 21.3 | 3.73 |
| 11/18 | 456 | 467 | 456 | 465 | +1.58% | 87,200 | 190億6817万 | +2.03% | 21.08 | 3.69 |
| 11/17 | 468 | 470 | 458 | 458 | -1.72% | 134,000 | 187億7103万 | +0.66% | 20.75 | 3.64 |
| 11/14 | 473 | 474 | 463 | 466 | -1.74% | 138,800 | 190億9891万 | +2.64% | 21.11 | 3.7 |
| 11/13 | 470 | 476 | 466 | 474 | +0.9% | 92,400 | 194億3704万 | +4.46% | 21.49 | 3.77 |
| 11/12 | 474 | 479 | 470 | 470 | -0.79% | 129,600 | 192億6285万 | +3.75% | 21.29 | 3.73 |
| 11/11 | 475 | 478 | 463 | 474 | -0.32% | 92,400 | 194億1654万 | +4.58% | 21.46 | 3.76 |
| 11/10 | 469 | 483 | 463 | 475 | -0.05% | 108,400 | 194億7802万 | +4.91% | 21.53 | 3.77 |
| 11/07 | 494 | 496 | 473 | 476 | -2.21% | 167,600 | 194億8827万 | +5.2% | 21.54 | 3.78 |
| 11/06 | 508 | 512 | 483 | 486 | -3.62% | 331,200 | 199億2885万 | +7.82% | 22.03 | 3.86 |
| 11/05 | 500 | 509 | 495 | 505 | -1.13% | 298,800 | 206億7683万 | +11.86% | 22.86 | 4.01 |
| 11/04 | 535 | 538 | 507 | 510 | +3.03% | 957,600 | 209億1249万 | +13.64% | 23.12 | 4.05 |
| 10/31 | 479 | 496 | 468 | 495 | +5.37% | 406,400 | 202億9772万 | +10.79% | 22.44 | 3.93 |
