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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 788 | 792 | 765 | 765 | -2.8% | 9,400 | 271億3791万 | +0.53% | 10.64 | 0.71 |
| 03/30 | 790 | 798 | 780 | 787 | -1.32% | 20,200 | 279億1835万 | +3.83% | 10.95 | 0.73 |
| 03/27 | 793 | 800 | 792 | 798 | +0.25% | 25,800 | 282億9083万 | +5.77% | 11.09 | 0.74 |
| 03/26 | 799 | 800 | 784 | 796 | -0.5% | 49,000 | 282億1988万 | +6.21% | 11.07 | 0.73 |
| 03/25 | 794 | 800 | 793 | 800 | +1.01% | 30,600 | 283億6178万 | +7.32% | 11.12 | 0.74 |
| 03/24 | 799 | 803 | 792 | 792 | -1.12% | 26,000 | 280億7798万 | +6.82% | 11.01 | 0.73 |
| 03/23 | 795 | 803 | 795 | 801 | +1.2% | 25,000 | 283億9725万 | +8.62% | 11.14 | 0.74 |
| 03/20 | 798 | 798 | 785 | 791 | -0.19% | 10,400 | 280億6025万 | +8.06% | 11 | 0.73 |
| 03/19 | 800 | 803 | 793 | 793 | -1.37% | 21,200 | 281億1346万 | +9.01% | 11.02 | 0.73 |
| 03/18 | 808 | 808 | 775 | 804 | -1.41% | 19,600 | 285億368万 | +11.13% | 11.18 | 0.74 |
| 03/17 | 802 | 815 | 798 | 815 | +1.88% | 36,600 | 289億1163万 | +13.51% | 11.34 | 0.75 |
| 03/16 | 786 | 805 | 786 | 800 | +1.85% | 36,600 | 283億7952万 | +12.36% | 11.13 | 0.74 |
| 03/13 | 770 | 799 | 768 | 786 | +2.81% | 61,800 | 278億6514万 | +11.1% | 10.93 | 0.72 |
| 03/12 | 750 | 764 | 750 | 764 | +1.87% | 15,600 | 271億244万 | +8.68% | 10.63 | 0.7 |
| 03/11 | 757 | 757 | 743 | 750 | -1.25% | 16,400 | 266億580万 | +7.14% | 10.43 | 0.69 |
| 03/10 | 732 | 790 | 732 | 760 | +4.4% | 42,200 | 269億4280万 | +8.97% | 10.57 | 0.7 |
| 03/09 | 728 | 728 | 725 | 728 | 0% | 8,200 | 258億762万 | +4.83% | 10.12 | 0.67 |
| 03/06 | 722 | 731 | 722 | 728 | +0.83% | 17,200 | 258億762万 | +5.13% | 10.12 | 0.67 |
| 03/05 | 720 | 722 | 720 | 722 | +0.28% | 10,800 | 255億9477万 | +4.57% | 10.04 | 0.67 |
| 03/04 | 720 | 721 | 715 | 720 | -0.35% | 8,400 | 255億2383万 | +4.58% | 10.01 | 0.66 |
| 03/03 | 714 | 723 | 714 | 722 | +1.91% | 18,400 | 256億1251万 | +5.09% | 10.04 | 0.67 |
| 03/02 | 703 | 710 | 703 | 709 | +1.21% | 8,800 | 251億3361万 | +3.43% | 9.86 | 0.65 |
| 02/27 | 697 | 705 | 696 | 700 | +0.72% | 14,000 | 248億3208万 | +2.19% | 9.74 | 0.65 |
| 02/26 | 693 | 695 | 692 | 695 | +0.07% | 10,800 | 246億5470万 | +1.46% | 9.67 | 0.64 |
| 02/25 | 698 | 698 | 691 | 695 | -0.14% | 11,600 | 246億3697万 | +1.39% | 9.66 | 0.64 |
| 02/24 | 692 | 703 | 690 | 696 | +0.8% | 25,200 | 246億7244万 | +1.38% | 9.68 | 0.64 |
| 02/23 | 686 | 694 | 686 | 690 | +0.66% | 20,200 | 244億7733万 | +0.44% | 9.6 | 0.64 |
| 02/20 | 690 | 690 | 685 | 686 | -0.58% | 20,400 | 243億1770万 | -0.36% | 9.54 | 0.63 |
| 02/19 | 688 | 690 | 686 | 690 | +0.15% | 14,000 | 244億5959万 | +0.07% | 9.59 | 0.64 |
| 02/18 | 687 | 692 | 686 | 689 | +0.36% | 9,000 | 244億2412万 | -0.36% | 9.58 | 0.64 |
| 02/17 | 686 | 690 | 685 | 686 | -0.07% | 14,600 | 243億3543万 | -0.87% | 9.54 | 0.63 |
| 02/16 | 678 | 690 | 678 | 687 | +1.4% | 25,000 | 243億5317万 | -1.08% | 9.55 | 0.63 |
| 02/13 | 677 | 681 | 675 | 677 | -0.29% | 12,800 | 240億1616万 | -2.73% | 9.42 | 0.62 |
| 02/12 | 677 | 681 | 677 | 679 | +0.52% | 9,600 | 240億8711万 | -2.58% | 9.45 | 0.63 |
| 02/10 | 675 | 683 | 673 | 676 | +0.07% | 31,200 | 239億6295万 | -3.22% | 9.4 | 0.62 |
| 02/09 | 678 | 680 | 675 | 675 | -0.22% | 13,000 | 239億4522万 | -3.57% | 9.39 | 0.62 |
| 02/06 | 680 | 680 | 676 | 677 | -0.44% | 11,600 | 239億9843万 | -3.5% | 9.41 | 0.62 |
| 02/05 | 678 | 680 | 677 | 680 | -0.15% | 9,800 | 241億485万 | -3.21% | 9.45 | 0.63 |
| 02/04 | 681 | 690 | 679 | 681 | -0.37% | 11,800 | 241億4032万 | -3.2% | 9.47 | 0.63 |
| 02/03 | 678 | 685 | 676 | 683 | +0.81% | 29,800 | 242億2901万 | -2.84% | 9.5 | 0.63 |
| 02/02 | 682 | 687 | 676 | 678 | -0.44% | 32,000 | 240億3390万 | -3.76% | 9.42 | 0.63 |
| 01/30 | 678 | 697 | 678 | 681 | +0.59% | 45,400 | 241億4032万 | -3.34% | 9.47 | 0.63 |
| 01/29 | 683 | 685 | 676 | 677 | -1.24% | 28,200 | 239億9843万 | -4.04% | 9.41 | 0.62 |
| 01/28 | 685 | 691 | 683 | 685 | 0% | 34,200 | 242億9996万 | -2.84% | 9.53 | 0.63 |
| 01/27 | 685 | 699 | 685 | 685 | +0.44% | 18,400 | 242億9996万 | -2.7% | 9.53 | 0.63 |
| 01/26 | 692 | 702 | 682 | 682 | -1.45% | 42,800 | 241億9354万 | -3.13% | 9.49 | 0.63 |
| 01/23 | 701 | 706 | 689 | 692 | -1.28% | 43,000 | 245億4828万 | -1.7% | 9.63 | 0.64 |
| 01/22 | 713 | 713 | 701 | 701 | -1.61% | 29,000 | 248億6755万 | -0.43% | 9.75 | 0.65 |
| 01/21 | 715 | 715 | 713 | 713 | -0.56% | 18,400 | 252億7551万 | +1.21% | 9.91 | 0.66 |
| 01/20 | 714 | 717 | 714 | 717 | +0.14% | 2,800 | 254億1740万 | +1.92% | 9.97 | 0.66 |
| 01/19 | 718 | 722 | 716 | 716 | +0.42% | 2,000 | 253億8193万 | +1.92% | 9.95 | 0.66 |
| 01/16 | 713 | 717 | 710 | 713 | -0.21% | 21,200 | 252億7551万 | +1.5% | 9.91 | 0.66 |
| 01/15 | 726 | 726 | 710 | 714 | -1.52% | 15,800 | 253億2872万 | +2% | 9.93 | 0.66 |
| 01/14 | 725 | 729 | 721 | 725 | 0% | 37,400 | 257億1894万 | +3.72% | 10.09 | 0.67 |
| 01/13 | 726 | 730 | 725 | 725 | -0.68% | 33,400 | 257億1894万 | +4.32% | 10.09 | 0.67 |
| 01/09 | 735 | 738 | 718 | 730 | -0.54% | 16,000 | 258億9631万 | +5.49% | 10.16 | 0.67 |
| 01/08 | 710 | 734 | 710 | 734 | +3.97% | 20,000 | 260億3820万 | +6.69% | 10.21 | 0.68 |
| 01/07 | 705 | 710 | 705 | 706 | -0.49% | 10,400 | 250億4492万 | +3.22% | 9.82 | 0.65 |
| 01/06 | 720 | 720 | 710 | 710 | -1.46% | 12,200 | 251億6908万 | +4.19% | 9.87 | 0.65 |
| 01/05 | 716 | 721 | 714 | 720 | +1.55% | 19,800 | 255億4156万 | +6.35% | 10.02 | 0.66 |
| 2014 |
| 12/30 | 700 | 714 | 700 | 709 | +1.29% | 16,400 | 251億5134万 | +5.19% | 9.86 | 0.65 |
| 12/29 | 699 | 701 | 695 | 700 | 0% | 19,200 | 248億3208万 | +4.32% | 9.74 | 0.65 |
| 12/26 | 695 | 707 | 695 | 700 | +1.01% | 6,600 | 248億3208万 | +4.79% | 9.74 | 0.65 |
| 12/25 | 693 | 698 | 692 | 693 | +0.07% | 26,400 | 245億8375万 | +4.05% | 9.64 | 0.64 |
| 12/24 | 687 | 698 | 684 | 693 | +0.8% | 13,400 | 245億6602万 | +4.29% | 9.63 | 0.64 |
| 12/22 | 693 | 693 | 663 | 687 | -0.87% | 20,000 | 243億7091万 | +3.78% | 9.56 | 0.63 |
| 12/19 | 682 | 697 | 680 | 693 | +1.91% | 9,400 | 245億8375万 | +5% | 9.64 | 0.64 |
| 12/18 | 681 | 685 | 678 | 680 | +0.89% | 9,600 | 241億2259万 | +3.34% | 9.46 | 0.63 |
| 12/17 | 674 | 696 | 674 | 674 | -1.1% | 32,600 | 239億974万 | +2.59% | 9.38 | 0.62 |
| 12/16 | 683 | 683 | 662 | 682 | -0.58% | 12,200 | 241億7580万 | +3.89% | 9.48 | 0.63 |
| 12/15 | 686 | 687 | 686 | 686 | -0.65% | 1,400 | 243億1770万 | +4.66% | 9.54 | 0.63 |
| 12/12 | 692 | 698 | 663 | 690 | +0.29% | 12,400 | 244億7733万 | +5.67% | 9.6 | 0.64 |
| 12/11 | 676 | 699 | 673 | 688 | +1.03% | 14,200 | 244億638万 | +5.68% | 9.57 | 0.63 |
| 12/10 | 698 | 698 | 681 | 681 | -3.06% | 14,800 | 241億5806万 | +4.93% | 9.47 | 0.63 |
| 12/09 | 700 | 706 | 696 | 703 | -0.99% | 22,600 | 249億2076万 | +8.41% | 9.77 | 0.65 |
| 12/08 | 682 | 710 | 678 | 710 | +4.03% | 33,800 | 251億6908万 | +10.17% | 9.87 | 0.65 |
| 12/05 | 670 | 682 | 667 | 682 | +1.79% | 26,200 | 241億9354万 | +6.4% | 9.49 | 0.63 |
| 12/04 | 648 | 675 | 648 | 670 | +4.04% | 63,000 | 237億6784万 | +5.02% | 9.32 | 0.62 |
| 12/03 | 650 | 650 | 626 | 644 | -0.85% | 9,400 | 228億4551万 | +1.42% | 8.96 | 0.59 |
| 12/02 | 630 | 650 | 629 | 650 | +3.51% | 16,000 | 230億4062万 | +2.44% | 9.04 | 0.6 |
| 12/01 | 630 | 634 | 625 | 628 | +0.48% | 21,000 | 222億6018万 | -0.71% | 8.73 | 0.58 |
| 11/28 | 623 | 629 | 622 | 625 | +0.32% | 8,400 | 221億5376万 | -1.19% | 8.69 | 0.58 |
| 11/27 | 628 | 635 | 622 | 623 | -1.19% | 26,200 | 220億8281万 | -1.35% | 8.66 | 0.57 |
| 11/26 | 634 | 634 | 630 | 630 | -0.63% | 6,600 | 223億4887万 | -0.16% | 8.76 | 0.58 |
| 11/25 | 634 | 636 | 634 | 634 | -0.31% | 8,400 | 224億9076万 | +0.63% | 8.82 | 0.58 |
| 11/21 | 632 | 636 | 631 | 636 | +0.71% | 10,600 | 225億6171万 | +1.11% | 8.85 | 0.59 |
| 11/20 | 635 | 636 | 632 | 632 | -0.71% | 21,600 | 224億208万 | +0.72% | 8.79 | 0.58 |
| 11/19 | 640 | 640 | 635 | 636 | -0.63% | 14,600 | 225億6171万 | +1.44% | 8.85 | 0.59 |
| 11/18 | 645 | 645 | 636 | 640 | -0.85% | 10,800 | 227億361万 | +2.24% | 8.9 | 0.59 |
| 11/17 | 647 | 654 | 640 | 646 | -0.31% | 18,000 | 228億9872万 | +2.95% | 8.98 | 0.6 |
| 11/14 | 647 | 660 | 647 | 648 | 0% | 13,600 | 229億6967万 | +3.27% | 9.01 | 0.6 |
| 11/13 | 650 | 650 | 641 | 648 | -0.46% | 19,800 | 229億6967万 | +3.43% | 9.01 | 0.6 |
| 11/12 | 650 | 654 | 650 | 651 | +1.4% | 38,200 | 230億7609万 | +4.08% | 9.05 | 0.6 |
| 11/11 | 650 | 650 | 641 | 642 | -1.31% | 4,600 | 227億5682万 | +2.8% | 8.92 | 0.59 |
| 11/10 | 650 | 652 | 649 | 650 | 0% | 15,000 | 230億5836万 | +4.33% | 9.04 | 0.6 |
| 11/07 | 644 | 650 | 626 | 650 | +0.93% | 16,800 | 230億5836万 | +4.67% | 9.04 | 0.6 |
| 11/06 | 638 | 644 | 630 | 644 | +0.94% | 3,200 | 228億4551万 | +3.87% | 8.96 | 0.59 |
| 11/05 | 648 | 648 | 635 | 638 | +0.47% | 9,000 | 226億3266万 | +3.07% | 8.88 | 0.59 |
| 11/04 | 630 | 650 | 626 | 635 | +2.01% | 23,600 | 225億2624万 | +2.58% | 8.83 | 0.59 |
| 10/31 | 615 | 624 | 610 | 623 | +1.22% | 7,000 | 220億8281万 | +0.57% | 8.66 | 0.57 |
