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 | 9/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 2,125 | 2,138 | 2,093 | 2,095 | -0.83% | 30,200 | 350億1164万 | -0.57% | 9 | 1.06 |
| 03/30 | 2,065 | 2,120 | 2,065 | 2,113 | +2.55% | 27,800 | 353億410万 | +0.36% | 9.07 | 1.07 |
| 03/27 | 2,070 | 2,108 | 2,050 | 2,060 | -2.02% | 21,200 | 344億2672万 | -2.04% | 8.85 | 1.04 |
| 03/26 | 2,130 | 2,138 | 2,098 | 2,103 | -1.29% | 37,200 | 351億3698万 | -0.02% | 9.03 | 1.06 |
| 03/25 | 2,175 | 2,175 | 2,130 | 2,130 | -2.74% | 30,400 | 355億9656万 | +1.33% | 9.15 | 1.07 |
| 03/24 | 2,148 | 2,190 | 2,128 | 2,190 | +0.57% | 35,800 | 365億9928万 | +4.39% | 9.41 | 1.1 |
| 03/23 | 2,193 | 2,200 | 2,168 | 2,178 | -0.68% | 14,600 | 363億9038万 | +3.94% | 9.35 | 1.1 |
| 03/20 | 2,145 | 2,210 | 2,125 | 2,193 | +3.54% | 30,000 | 366億4106万 | +4.75% | 9.42 | 1.11 |
| 03/19 | 2,148 | 2,150 | 2,095 | 2,118 | -1.51% | 49,400 | 353億8766万 | +1.41% | 9.09 | 1.07 |
| 03/18 | 2,193 | 2,193 | 2,115 | 2,150 | -1.15% | 26,400 | 359億3080万 | +3.02% | 9.23 | 1.08 |
| 03/17 | 2,168 | 2,190 | 2,135 | 2,175 | -0.11% | 26,000 | 363億4860万 | +4.37% | 9.34 | 1.1 |
| 03/16 | 2,183 | 2,243 | 2,160 | 2,178 | -1.58% | 53,200 | 363億9038万 | +4.64% | 9.35 | 1.1 |
| 03/13 | 2,140 | 2,220 | 2,135 | 2,213 | +5.48% | 113,200 | 369億7530万 | +6.58% | 9.5 | 1.12 |
| 03/12 | 2,055 | 2,100 | 2,045 | 2,098 | +2.94% | 49,800 | 350億5342万 | +1.28% | 9.01 | 1.06 |
| 03/11 | 2,040 | 2,063 | 2,038 | 2,038 | -0.73% | 29,200 | 340億5070万 | -1.57% | 8.75 | 1.03 |
| 03/10 | 2,058 | 2,065 | 2,043 | 2,053 | +0.12% | 16,400 | 343億138万 | -0.85% | 8.81 | 1.04 |
| 03/09 | 2,048 | 2,058 | 2,043 | 2,050 | -0.36% | 24,400 | 342億5960万 | -1.11% | 8.8 | 1.03 |
| 03/06 | 2,048 | 2,063 | 2,048 | 2,058 | +0.49% | 17,000 | 343億8494万 | -0.8% | 8.84 | 1.04 |
| 03/05 | 2,058 | 2,075 | 2,043 | 2,048 | -1.56% | 25,000 | 342億1782万 | -1.09% | 8.79 | 1.03 |
| 03/04 | 2,070 | 2,083 | 2,035 | 2,080 | +0.24% | 36,200 | 347億6096万 | +0.68% | 8.93 | 1.05 |
| 03/03 | 2,073 | 2,088 | 2,070 | 2,075 | +0.24% | 20,600 | 346億7740万 | +0.73% | 8.91 | 1.05 |
| 03/02 | 2,055 | 2,078 | 2,055 | 2,070 | +0.12% | 21,600 | 345億9384万 | +0.73% | 8.89 | 1.04 |
| 02/27 | 2,075 | 2,095 | 2,065 | 2,068 | -0.84% | 41,000 | 345億5206万 | +0.95% | 8.88 | 1.04 |
| 02/26 | 2,058 | 2,088 | 2,043 | 2,085 | +1.58% | 30,400 | 348億4452万 | +2.21% | 8.95 | 1.05 |
| 02/25 | 2,065 | 2,078 | 2,050 | 2,053 | -0.61% | 24,000 | 343億138万 | +1.01% | 8.81 | 1.04 |
| 02/24 | 2,058 | 2,080 | 2,055 | 2,065 | +0.36% | 30,000 | 345億1028万 | +2.03% | 8.87 | 1.04 |
| 02/23 | 2,065 | 2,073 | 2,050 | 2,058 | -0.24% | 26,800 | 343億8494万 | +2.11% | 8.84 | 1.04 |
| 02/20 | 2,063 | 2,075 | 2,048 | 2,063 | 0% | 33,800 | 344億6850万 | +2.77% | 8.86 | 1.04 |
| 02/19 | 2,053 | 2,078 | 2,050 | 2,063 | +0.73% | 36,000 | 344億6850万 | +3.18% | 8.86 | 1.04 |
| 02/18 | 2,105 | 2,125 | 2,030 | 2,048 | -2.62% | 71,200 | 342億1782万 | +2.94% | 8.79 | 1.03 |
| 02/17 | 2,118 | 2,118 | 2,098 | 2,103 | -0.71% | 48,000 | 351億3698万 | +6.24% | 9.03 | 1.06 |
| 02/16 | 2,105 | 2,125 | 2,105 | 2,118 | +1.32% | 68,600 | 353億8766万 | +7.65% | 9.09 | 1.07 |
| 02/13 | 2,105 | 2,105 | 2,088 | 2,090 | +0.24% | 30,400 | 349億2808万 | +6.91% | 8.98 | 1.05 |
| 02/12 | 2,100 | 2,123 | 2,078 | 2,085 | +0.6% | 79,800 | 348億4452万 | +7.31% | 8.95 | 1.05 |
| 02/10 | 2,103 | 2,110 | 2,070 | 2,073 | -1.43% | 26,800 | 346億3562万 | +7.27% | 8.9 | 1.05 |
| 02/09 | 2,080 | 2,110 | 2,073 | 2,103 | +2.31% | 18,800 | 351億3698万 | +9.33% | 9.03 | 1.06 |
| 02/06 | 2,063 | 2,095 | 2,050 | 2,055 | -0.84% | 44,400 | 343億4316万 | +7.42% | 8.83 | 1.04 |
| 02/05 | 2,050 | 2,110 | 2,050 | 2,073 | -0.36% | 44,400 | 346億3562万 | +8.74% | 8.9 | 1.05 |
| 02/04 | 2,043 | 2,090 | 2,043 | 2,080 | +1.46% | 36,200 | 347億6096万 | +9.59% | 8.93 | 1.05 |
| 02/03 | 2,100 | 2,100 | 2,045 | 2,050 | -2.73% | 34,400 | 342億5960万 | +8.52% | 8.8 | 1.03 |
| 02/02 | 2,100 | 2,150 | 2,095 | 2,108 | +0.96% | 96,200 | 352億2054万 | +12.04% | 9.05 | 1.06 |
| 01/30 | 1,975 | 2,088 | 1,975 | 2,088 | +7.33% | 99,200 | 348億8630万 | +11.45% | 8.96 | 1.05 |
| 01/29 | 1,925 | 1,960 | 1,925 | 1,945 | -0.77% | 18,400 | 325億484万 | +4.18% | 8.35 | 0.98 |
| 01/28 | 1,933 | 1,963 | 1,928 | 1,960 | +1.29% | 13,200 | 327億5552万 | +5.15% | 8.42 | 0.99 |
| 01/27 | 1,958 | 1,973 | 1,878 | 1,935 | -0.13% | 32,600 | 323億3772万 | +4.09% | 8.31 | 0.98 |
| 01/26 | 1,890 | 1,938 | 1,880 | 1,938 | +2.11% | 22,000 | 323億7950万 | +4.45% | 8.32 | 0.98 |
| 01/23 | 1,885 | 1,908 | 1,880 | 1,898 | +1.2% | 26,200 | 317億1102万 | +2.46% | 8.15 | 0.96 |
| 01/22 | 1,873 | 1,880 | 1,870 | 1,875 | -0.13% | 24,800 | 313億3500万 | +1.3% | 8.05 | 0.95 |
| 01/21 | 1,875 | 1,885 | 1,868 | 1,878 | +0.67% | 35,200 | 313億7678万 | +1.38% | 8.06 | 0.95 |
| 01/20 | 1,828 | 1,870 | 1,825 | 1,865 | +2.05% | 46,000 | 311億6788万 | +0.7% | 8.01 | 0.94 |
| 01/19 | 1,848 | 1,853 | 1,805 | 1,828 | -1.35% | 43,200 | 305億4118万 | -1.59% | 7.85 | 0.92 |
| 01/16 | 1,835 | 1,865 | 1,805 | 1,853 | -0.8% | 61,200 | 309億5898万 | -0.62% | 7.96 | 0.93 |
| 01/15 | 1,833 | 1,878 | 1,813 | 1,868 | +3.03% | 59,000 | 312億966万 | -0.08% | 8.02 | 0.94 |
| 01/14 | 1,808 | 1,835 | 1,798 | 1,813 | +0.55% | 38,800 | 302億9050万 | -3.28% | 7.78 | 0.91 |
| 01/13 | 1,840 | 1,840 | 1,783 | 1,803 | -0.14% | 44,600 | 301億2338万 | -4.17% | 7.74 | 0.91 |
| 01/09 | 1,825 | 1,835 | 1,793 | 1,805 | -0.14% | 39,200 | 301億6516万 | -4.45% | 7.75 | 0.91 |
| 01/08 | 1,813 | 1,833 | 1,793 | 1,808 | +0.7% | 34,600 | 302億694万 | -4.57% | 7.76 | 0.91 |
| 01/07 | 1,803 | 1,813 | 1,783 | 1,795 | -0.83% | 51,800 | 299億9804万 | -5.48% | 7.71 | 0.91 |
| 01/06 | 1,833 | 1,833 | 1,800 | 1,810 | -2.03% | 46,000 | 302億4872万 | -4.94% | 7.77 | 0.91 |
| 01/05 | 1,850 | 1,865 | 1,825 | 1,848 | -0.67% | 34,200 | 308億7542万 | -3.22% | 7.93 | 0.93 |
| 2014 |
| 12/30 | 1,855 | 1,870 | 1,853 | 1,860 | -1.06% | 15,600 | 310億8432万 | -2.72% | 7.99 | 0.94 |
| 12/29 | 1,845 | 1,888 | 1,845 | 1,880 | +0.67% | 29,800 | 314億1856万 | -1.83% | 8.07 | 0.95 |
| 12/26 | 1,845 | 1,870 | 1,843 | 1,868 | +1.08% | 20,400 | 312億966万 | -2.53% | 8.02 | 0.94 |
| 12/25 | 1,858 | 1,873 | 1,845 | 1,848 | -0.67% | 42,000 | 308億7542万 | -3.68% | 7.93 | 0.93 |
| 12/24 | 1,903 | 1,918 | 1,858 | 1,860 | -2.75% | 57,600 | 310億8432万 | -3.18% | 7.99 | 0.94 |
| 12/22 | 1,935 | 1,935 | 1,898 | 1,913 | -0.26% | 16,200 | 319億6170万 | -0.49% | 8.21 | 0.96 |
| 12/19 | 1,900 | 1,923 | 1,893 | 1,918 | +2.68% | 29,000 | 320億4526万 | -0.23% | 8.23 | 0.97 |
| 12/18 | 1,895 | 1,895 | 1,863 | 1,868 | +1.08% | 10,800 | 312億966万 | -2.84% | 8.02 | 0.94 |
| 12/17 | 1,860 | 1,860 | 1,843 | 1,848 | +0.68% | 28,000 | 308億7542万 | -3.98% | 7.93 | 0.93 |
| 12/16 | 1,855 | 1,855 | 1,830 | 1,835 | -1.74% | 20,400 | 306億6652万 | -4.63% | 7.88 | 0.93 |
| 12/15 | 1,918 | 1,938 | 1,865 | 1,868 | +0.67% | 17,400 | 312億966万 | -2.89% | 8.02 | 0.94 |
| 12/12 | 1,893 | 1,928 | 1,845 | 1,855 | -2.88% | 48,800 | 310億76万 | -3.39% | 7.97 | 0.94 |
| 12/11 | 1,860 | 1,923 | 1,860 | 1,910 | +1.6% | 19,400 | 319億1992万 | -0.37% | 8.2 | 0.96 |
| 12/10 | 1,960 | 1,988 | 1,875 | 1,880 | -5.41% | 34,800 | 314億1856万 | -1.73% | 8.07 | 0.95 |
| 12/09 | 1,993 | 2,000 | 1,938 | 1,988 | -0.25% | 96,600 | 332億1510万 | +4.11% | 8.54 | 1 |
| 12/08 | 1,993 | 1,998 | 1,973 | 1,993 | -0.13% | 27,400 | 332億9866万 | +4.81% | 8.56 | 1.01 |
| 12/05 | 1,988 | 1,998 | 1,985 | 1,995 | +0.13% | 14,000 | 333億4044万 | +5.5% | 8.57 | 1.01 |
| 12/04 | 1,993 | 1,998 | 1,983 | 1,993 | 0% | 19,000 | 332億9866万 | +6.15% | 8.56 | 1.01 |
| 12/03 | 1,985 | 1,995 | 1,978 | 1,993 | +0.63% | 25,400 | 332億9866万 | +7.01% | 8.56 | 1.01 |
| 12/02 | 1,948 | 1,983 | 1,935 | 1,980 | +1.67% | 51,000 | 330億8976万 | +7.08% | 8.5 | 1 |
| 12/01 | 1,935 | 1,948 | 1,913 | 1,948 | +0.65% | 24,400 | 325億4662万 | +5.96% | 8.36 | 0.98 |
| 11/28 | 1,890 | 1,938 | 1,890 | 1,935 | +1.57% | 35,400 | 323億3772万 | +5.8% | 8.31 | 0.98 |
| 11/27 | 1,945 | 1,945 | 1,895 | 1,905 | -1.68% | 25,000 | 318億3636万 | +4.67% | 8.18 | 0.96 |
| 11/26 | 1,938 | 1,940 | 1,930 | 1,938 | 0% | 21,800 | 323億7950万 | +6.93% | 8.32 | 0.98 |
| 11/25 | 1,933 | 1,940 | 1,928 | 1,938 | +0.52% | 15,000 | 323億7950万 | +7.4% | 8.32 | 0.98 |
| 11/21 | 1,935 | 1,938 | 1,905 | 1,928 | +1.18% | 32,600 | 322億1238万 | +7.44% | 8.28 | 0.97 |
| 11/20 | 1,895 | 1,923 | 1,883 | 1,905 | -0.13% | 42,600 | 318億3636万 | +6.78% | 8.18 | 0.96 |
| 11/19 | 1,928 | 1,938 | 1,900 | 1,908 | -1.04% | 30,800 | 318億7814万 | +7.28% | 8.19 | 0.96 |
| 11/18 | 1,918 | 1,948 | 1,888 | 1,928 | +2.39% | 54,800 | 322億1238万 | +8.71% | 8.28 | 0.97 |
| 11/17 | 1,933 | 1,933 | 1,878 | 1,883 | -2.21% | 34,800 | 314億6034万 | +6.48% | 8.08 | 0.95 |
| 11/14 | 1,948 | 1,948 | 1,903 | 1,925 | +0.39% | 38,600 | 321億7060万 | +8.94% | 8.27 | 0.97 |
| 11/13 | 1,905 | 1,933 | 1,900 | 1,918 | +0.26% | 40,600 | 320億4526万 | +8.52% | 8.23 | 0.97 |
| 11/12 | 1,873 | 1,913 | 1,865 | 1,913 | +4.08% | 58,600 | 319億6170万 | +8.3% | 8.21 | 0.96 |
| 11/11 | 1,810 | 1,843 | 1,803 | 1,838 | +1.52% | 36,200 | 307億830万 | +4.17% | 7.89 | 0.93 |
| 11/10 | 1,798 | 1,823 | 1,790 | 1,810 | +0.7% | 20,400 | 302億4872万 | +2.67% | 7.77 | 0.91 |
| 11/07 | 1,785 | 1,810 | 1,785 | 1,798 | +0.7% | 14,200 | 300億3982万 | +1.9% | 7.72 | 0.91 |
| 11/06 | 1,803 | 1,810 | 1,780 | 1,785 | -0.97% | 39,200 | 298億3092万 | +0.96% | 7.67 | 0.9 |
| 11/05 | 1,788 | 1,823 | 1,788 | 1,803 | +0.7% | 54,600 | 301億2338万 | +1.66% | 7.74 | 0.91 |
| 11/04 | 1,800 | 1,810 | 1,778 | 1,790 | +0.42% | 57,800 | 299億1448万 | +0.56% | 7.69 | 0.9 |
| 10/31 | 1,735 | 1,785 | 1,715 | 1,783 | +2.44% | 77,800 | 297億8914万 | -0.03% | 7.66 | 0.9 |
