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 | 1,291 | 1,297 | 1,260 | 1,273 | +0.95% | 150,300 | 724億3268万 | +0.39% | 13.32 | 0.87 |
| 03/30 | 1,248 | 1,263 | 1,226 | 1,261 | +0.96% | 89,400 | 717億4989万 | -0.39% | 13.19 | 0.87 |
| 03/27 | 1,277 | 1,296 | 1,248 | 1,249 | -3.03% | 104,700 | 710億6710万 | -1.19% | 13.07 | 0.86 |
| 03/26 | 1,288 | 1,294 | 1,268 | 1,288 | +0.39% | 84,800 | 732億8617万 | +1.98% | 13.47 | 0.88 |
| 03/25 | 1,300 | 1,300 | 1,281 | 1,283 | -0.74% | 96,400 | 730億167万 | +1.91% | 13.42 | 0.88 |
| 03/24 | 1,284 | 1,293 | 1,283 | 1,293 | +0.66% | 122,400 | 735億4221万 | +2.91% | 13.52 | 0.89 |
| 03/23 | 1,278 | 1,286 | 1,269 | 1,284 | +0.71% | 118,000 | 730億5857万 | +2.39% | 13.43 | 0.88 |
| 03/20 | 1,280 | 1,286 | 1,268 | 1,275 | -0.93% | 125,000 | 725億4648万 | +2% | 13.34 | 0.87 |
| 03/19 | 1,294 | 1,294 | 1,281 | 1,287 | -0.92% | 79,600 | 732億2927万 | +3.37% | 13.46 | 0.88 |
| 03/18 | 1,307 | 1,310 | 1,294 | 1,299 | -0.54% | 99,200 | 739億1206万 | +4.76% | 13.59 | 0.89 |
| 03/17 | 1,297 | 1,314 | 1,279 | 1,306 | +0.15% | 149,800 | 743億1035万 | +5.66% | 13.66 | 0.9 |
| 03/16 | 1,316 | 1,320 | 1,301 | 1,304 | -1.84% | 124,200 | 741億9655万 | +5.93% | 13.64 | 0.89 |
| 03/13 | 1,283 | 1,334 | 1,280 | 1,329 | +4.24% | 225,600 | 755億9058万 | +8.36% | 13.9 | 0.91 |
| 03/12 | 1,244 | 1,275 | 1,244 | 1,275 | +1.76% | 107,800 | 725億1803万 | +4.47% | 13.33 | 0.87 |
| 03/11 | 1,241 | 1,259 | 1,239 | 1,253 | +0.28% | 55,800 | 712億6625万 | +2.92% | 13.1 | 0.86 |
| 03/10 | 1,257 | 1,263 | 1,238 | 1,249 | -0.36% | 73,800 | 710億6710万 | +2.8% | 13.07 | 0.86 |
| 03/09 | 1,250 | 1,267 | 1,246 | 1,254 | -0.12% | 53,000 | 713億2314万 | +3.42% | 13.11 | 0.86 |
| 03/06 | 1,263 | 1,263 | 1,250 | 1,255 | -0.59% | 100,200 | 714億849万 | +3.63% | 13.13 | 0.86 |
| 03/05 | 1,238 | 1,264 | 1,238 | 1,263 | +1.98% | 87,200 | 718億3524万 | +4.34% | 13.21 | 0.87 |
| 03/04 | 1,244 | 1,250 | 1,230 | 1,238 | -1.71% | 111,200 | 704億4121万 | +2.31% | 12.95 | 0.85 |
| 03/03 | 1,263 | 1,269 | 1,250 | 1,260 | +0.84% | 120,400 | 716億6454万 | +4.09% | 13.18 | 0.86 |
| 03/02 | 1,234 | 1,263 | 1,229 | 1,249 | +1.79% | 123,600 | 710億6710万 | +3.31% | 13.07 | 0.86 |
| 02/27 | 1,235 | 1,240 | 1,223 | 1,227 | -0.24% | 129,600 | 698億1532万 | +1.66% | 12.84 | 0.84 |
| 02/26 | 1,227 | 1,235 | 1,221 | 1,230 | +0.41% | 160,800 | 699億8601万 | +1.99% | 12.87 | 0.84 |
| 02/25 | 1,224 | 1,227 | 1,219 | 1,225 | +0.41% | 106,800 | 697億152万 | +1.66% | 12.82 | 0.84 |
| 02/24 | 1,217 | 1,222 | 1,206 | 1,220 | +0.45% | 85,800 | 694億1702万 | +1.41% | 12.76 | 0.84 |
| 02/23 | 1,218 | 1,218 | 1,197 | 1,215 | +0.37% | 137,200 | 691億408万 | +1.04% | 12.71 | 0.83 |
| 02/20 | 1,189 | 1,211 | 1,189 | 1,210 | +1.64% | 103,000 | 688億4803万 | +0.75% | 12.66 | 0.83 |
| 02/19 | 1,201 | 1,208 | 1,188 | 1,191 | -1.69% | 234,400 | 677億3849万 | -0.96% | 12.45 | 0.82 |
| 02/18 | 1,233 | 1,248 | 1,205 | 1,211 | -1.78% | 260,600 | 689億493万 | +0.58% | 12.67 | 0.83 |
| 02/17 | 1,207 | 1,244 | 1,207 | 1,233 | +3.92% | 223,600 | 701億5671万 | +2.32% | 12.9 | 0.85 |
| 02/16 | 1,186 | 1,209 | 1,178 | 1,187 | +2.2% | 116,200 | 675億1090万 | -1.54% | 12.41 | 0.81 |
| 02/13 | 1,167 | 1,175 | 1,147 | 1,161 | -0.98% | 140,000 | 660億5997万 | -3.81% | 12.15 | 0.8 |
| 02/12 | 1,188 | 1,196 | 1,164 | 1,173 | -0.97% | 166,600 | 667億1431万 | -3.1% | 12.27 | 0.8 |
| 02/10 | 1,184 | 1,191 | 1,164 | 1,184 | +0.38% | 77,000 | 673億6865万 | -2.39% | 12.39 | 0.81 |
| 02/09 | 1,197 | 1,197 | 1,176 | 1,180 | -0.3% | 51,800 | 671億1260万 | -3.24% | 12.34 | 0.81 |
| 02/06 | 1,182 | 1,201 | 1,179 | 1,183 | -0.63% | 63,200 | 673億1175万 | -3.11% | 12.38 | 0.81 |
| 02/05 | 1,205 | 1,213 | 1,189 | 1,191 | -0.38% | 85,600 | 677億3849万 | -2.58% | 12.45 | 0.82 |
| 02/04 | 1,183 | 1,205 | 1,181 | 1,195 | +0.93% | 98,600 | 679億9454万 | -2.21% | 12.5 | 0.82 |
| 02/03 | 1,200 | 1,206 | 1,173 | 1,184 | -1% | 87,400 | 673億6865万 | -2.95% | 12.39 | 0.81 |
| 02/02 | 1,210 | 1,216 | 1,192 | 1,196 | -1.48% | 73,600 | 680億5144万 | -1.64% | 12.51 | 0.82 |
| 01/30 | 1,245 | 1,246 | 1,207 | 1,214 | -1.66% | 104,200 | 690億7563万 | +0.17% | 12.7 | 0.83 |
| 01/29 | 1,261 | 1,270 | 1,223 | 1,235 | -1.71% | 102,600 | 702億4206万 | +2.19% | 12.91 | 0.85 |
| 01/28 | 1,238 | 1,260 | 1,238 | 1,256 | +0.4% | 120,200 | 714億6539万 | +4.49% | 13.14 | 0.86 |
| 01/27 | 1,240 | 1,278 | 1,234 | 1,251 | +1.62% | 199,200 | 711億8090万 | +4.69% | 13.09 | 0.86 |
| 01/26 | 1,203 | 1,232 | 1,199 | 1,231 | +2.12% | 113,800 | 700億4291万 | +3.53% | 12.88 | 0.84 |
| 01/23 | 1,225 | 1,230 | 1,190 | 1,206 | +0.37% | 118,000 | 685億9198万 | +1.73% | 12.61 | 0.83 |
| 01/22 | 1,211 | 1,214 | 1,182 | 1,201 | +0.21% | 117,000 | 683億3594万 | +1.69% | 12.56 | 0.82 |
| 01/21 | 1,189 | 1,221 | 1,175 | 1,199 | +1.4% | 87,600 | 681億9369万 | +2% | 12.54 | 0.82 |
| 01/20 | 1,191 | 1,191 | 1,165 | 1,182 | -0.59% | 77,600 | 672億5485万 | +1.03% | 12.37 | 0.81 |
| 01/19 | 1,201 | 1,202 | 1,158 | 1,189 | +0.04% | 131,600 | 676億5315万 | +1.89% | 12.44 | 0.82 |
| 01/16 | 1,216 | 1,217 | 1,177 | 1,189 | -3.65% | 103,000 | 676億2470万 | +2.1% | 12.43 | 0.82 |
| 01/15 | 1,235 | 1,249 | 1,205 | 1,234 | -0.12% | 176,800 | 701億8516万 | +6.34% | 12.9 | 0.85 |
| 01/14 | 1,221 | 1,245 | 1,206 | 1,235 | -0.2% | 82,000 | 702億7051万 | +6.93% | 12.92 | 0.85 |
| 01/13 | 1,224 | 1,249 | 1,205 | 1,238 | +1.1% | 118,600 | 704億1276万 | +7.61% | 12.95 | 0.85 |
| 01/09 | 1,249 | 1,252 | 1,215 | 1,224 | -1.84% | 83,800 | 696億4462万 | +6.81% | 12.8 | 0.84 |
| 01/08 | 1,269 | 1,285 | 1,230 | 1,247 | -0.12% | 198,800 | 709億5330万 | +9.19% | 13.05 | 0.86 |
| 01/07 | 1,231 | 1,275 | 1,225 | 1,249 | +0.6% | 131,000 | 710億3865万 | +9.81% | 13.06 | 0.86 |
| 01/06 | 1,307 | 1,312 | 1,237 | 1,241 | -6.23% | 279,200 | 706億1190万 | +9.63% | 12.98 | 0.85 |
| 01/05 | 1,263 | 1,327 | 1,249 | 1,324 | +6.91% | 313,400 | 753億609万 | +17.54% | 13.85 | 0.91 |
| 2014 |
| 12/30 | 1,263 | 1,264 | 1,216 | 1,238 | +1.93% | 288,000 | 704億4121万 | +10.93% | 12.95 | 0.85 |
| 12/29 | 1,175 | 1,215 | 1,175 | 1,215 | +3.67% | 234,000 | 691億408万 | +9.61% | 12.71 | 0.83 |
| 12/26 | 1,157 | 1,194 | 1,157 | 1,172 | +2.23% | 143,600 | 666億5741万 | +6.31% | 12.26 | 0.8 |
| 12/25 | 1,119 | 1,148 | 1,095 | 1,146 | +3.95% | 133,000 | 652億648万 | +4.37% | 11.99 | 0.79 |
| 12/24 | 1,100 | 1,109 | 1,091 | 1,103 | +1.61% | 87,800 | 627億3137万 | +0.68% | 11.53 | 0.76 |
| 12/22 | 1,108 | 1,109 | 1,080 | 1,085 | -2.08% | 72,000 | 617億3563万 | -0.73% | 11.35 | 0.74 |
| 12/19 | 1,101 | 1,110 | 1,087 | 1,108 | +1.42% | 92,000 | 630億4431万 | +1.47% | 11.59 | 0.76 |
| 12/18 | 1,085 | 1,102 | 1,083 | 1,093 | +0.18% | 117,800 | 621億6237万 | +0.23% | 11.43 | 0.75 |
| 12/17 | 1,097 | 1,108 | 1,089 | 1,091 | -0.64% | 71,800 | 620億4857万 | +0.14% | 11.41 | 0.75 |
| 12/16 | 1,114 | 1,114 | 1,089 | 1,098 | -1.53% | 72,400 | 624億4687万 | +0.69% | 11.48 | 0.75 |
| 12/15 | 1,082 | 1,127 | 1,082 | 1,115 | +0.91% | 100,400 | 634億1416万 | +2.25% | 11.66 | 0.76 |
| 12/12 | 1,079 | 1,116 | 1,079 | 1,105 | +3.27% | 141,600 | 628億4516万 | +1.33% | 11.55 | 0.76 |
| 12/11 | 1,055 | 1,093 | 1,055 | 1,070 | -0.05% | 151,200 | 608億5369万 | -1.79% | 11.19 | 0.73 |
| 12/10 | 1,097 | 1,099 | 1,067 | 1,070 | -2.9% | 100,600 | 608億8214万 | -1.92% | 11.19 | 0.73 |
| 12/09 | 1,090 | 1,104 | 1,090 | 1,102 | -0.14% | 60,200 | 627億292万 | +0.92% | 11.53 | 0.76 |
| 12/08 | 1,120 | 1,120 | 1,101 | 1,104 | -0.59% | 60,400 | 627億8826万 | +1.15% | 11.54 | 0.76 |
| 12/05 | 1,100 | 1,110 | 1,093 | 1,110 | +0.91% | 93,600 | 631億5811万 | +1.93% | 11.61 | 0.76 |
| 12/04 | 1,104 | 1,113 | 1,100 | 1,100 | -0.36% | 95,600 | 625億8912万 | +1.2% | 11.51 | 0.75 |
| 12/03 | 1,131 | 1,131 | 1,100 | 1,104 | -2.39% | 135,000 | 628億1671万 | +1.85% | 11.55 | 0.76 |
| 12/02 | 1,147 | 1,147 | 1,123 | 1,131 | -1.09% | 88,000 | 643億5299万 | +4.53% | 11.83 | 0.78 |
| 12/01 | 1,140 | 1,163 | 1,136 | 1,144 | +1.87% | 193,600 | 650億6423万 | +6.08% | 11.96 | 0.78 |
| 11/28 | 1,111 | 1,128 | 1,107 | 1,123 | +1.81% | 174,800 | 638億6935万 | +4.52% | 11.74 | 0.77 |
| 11/27 | 1,110 | 1,110 | 1,094 | 1,103 | +0.23% | 114,800 | 627億3137万 | +3.04% | 11.53 | 0.76 |
| 11/26 | 1,095 | 1,109 | 1,095 | 1,100 | +2.85% | 126,600 | 625億8912万 | +3.19% | 11.51 | 0.75 |
| 11/25 | 1,051 | 1,076 | 1,051 | 1,070 | +1.71% | 107,400 | 608億5369万 | +0.8% | 11.19 | 0.73 |
| 11/21 | 1,051 | 1,057 | 1,037 | 1,052 | -0.99% | 104,400 | 598億2951万 | -0.52% | 11 | 0.72 |
| 11/20 | 1,060 | 1,065 | 1,047 | 1,062 | -0.05% | 114,600 | 604億2695万 | +0.85% | 11.11 | 0.73 |
| 11/19 | 1,070 | 1,076 | 1,058 | 1,063 | -1.25% | 64,800 | 604億5540万 | +1.19% | 11.12 | 0.73 |
| 11/18 | 1,060 | 1,077 | 1,060 | 1,076 | +1.32% | 112,200 | 612億2354万 | +2.87% | 11.26 | 0.74 |
| 11/17 | 1,063 | 1,073 | 1,046 | 1,062 | +0.28% | 105,000 | 604億2695万 | +2.12% | 11.11 | 0.73 |
| 11/14 | 1,074 | 1,074 | 1,050 | 1,059 | +0.86% | 131,200 | 602億5625万 | +2.32% | 11.08 | 0.73 |
| 11/13 | 1,061 | 1,073 | 1,045 | 1,050 | -2.69% | 229,400 | 597億4416万 | +1.74% | 10.98 | 0.72 |
| 11/12 | 1,105 | 1,108 | 1,071 | 1,079 | -2.22% | 143,600 | 613億9423万 | +4.86% | 11.29 | 0.74 |
| 11/11 | 1,114 | 1,121 | 1,086 | 1,104 | -0.27% | 130,400 | 627億8826万 | +7.66% | 11.54 | 0.76 |
| 11/10 | 1,094 | 1,117 | 1,078 | 1,107 | 0% | 103,400 | 629億5896万 | +8.59% | 11.58 | 0.76 |
| 11/07 | 1,100 | 1,114 | 1,098 | 1,107 | +1.61% | 84,400 | 629億5896万 | +9.23% | 11.58 | 0.76 |
| 11/06 | 1,125 | 1,126 | 1,082 | 1,089 | -1.67% | 173,200 | 619億6323万 | +8.04% | 11.39 | 0.75 |
| 11/05 | 1,087 | 1,114 | 1,085 | 1,108 | +1.93% | 212,400 | 630億1586万 | +10.2% | 11.59 | 0.76 |
| 11/04 | 1,108 | 1,114 | 1,084 | 1,087 | +0.28% | 282,200 | 618億2098万 | +8.54% | 11.37 | 0.75 |
| 10/31 | 1,073 | 1,093 | 1,061 | 1,084 | +2.17% | 251,400 | 616億5028万 | +8.68% | 11.33 | 0.74 |
