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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,373 | 1,393 | 1,360 | 1,360 | -1.21% | 6,610,200 | 4921億6473万 | -5.49% | 11.52 | 0.62 |
| 03/30 | 1,370 | 1,397 | 1,357 | 1,377 | +0.98% | 5,442,900 | 4981億9616万 | -4.46% | 11.66 | 0.63 |
| 03/27 | 1,370 | 1,387 | 1,343 | 1,363 | -1.68% | 9,604,500 | 4933億7102万 | -5.52% | 11.55 | 0.63 |
| 03/26 | 1,400 | 1,403 | 1,383 | 1,387 | -1.65% | 5,467,800 | 5018億1502万 | -4.1% | 11.75 | 0.64 |
| 03/25 | 1,413 | 1,420 | 1,400 | 1,410 | -0.7% | 3,504,000 | 5102億5902万 | -2.62% | 11.95 | 0.65 |
| 03/24 | 1,437 | 1,440 | 1,410 | 1,420 | -2.07% | 7,064,100 | 5138億7788万 | -2% | 12.03 | 0.65 |
| 03/23 | 1,460 | 1,460 | 1,437 | 1,450 | -0.46% | 2,493,000 | 5247億3446万 | +0.14% | 12.28 | 0.66 |
| 03/20 | 1,453 | 1,467 | 1,440 | 1,457 | +0.46% | 3,885,000 | 5271億4703万 | +0.81% | 12.34 | 0.67 |
| 03/19 | 1,467 | 1,470 | 1,433 | 1,450 | -1.58% | 6,102,300 | 5247億3446万 | +0.55% | 12.28 | 0.66 |
| 03/18 | 1,460 | 1,480 | 1,453 | 1,473 | +0.91% | 2,716,200 | 5331億7846万 | +2.46% | 12.48 | 0.68 |
| 03/17 | 1,463 | 1,467 | 1,443 | 1,460 | -0.23% | 6,161,700 | 5283億5331万 | +1.81% | 12.37 | 0.67 |
| 03/16 | 1,477 | 1,477 | 1,450 | 1,463 | -0.68% | 5,823,000 | 5295億5960万 | +2.33% | 12.4 | 0.67 |
| 03/13 | 1,493 | 1,500 | 1,473 | 1,473 | +0.45% | 9,215,700 | 5331億7846万 | +3.39% | 12.48 | 0.68 |
| 03/12 | 1,440 | 1,477 | 1,433 | 1,467 | +2.33% | 5,521,200 | 5307億6589万 | +3.21% | 12.43 | 0.67 |
| 03/11 | 1,423 | 1,453 | 1,420 | 1,433 | -0.69% | 3,458,100 | 5187億302万 | +1.15% | 12.14 | 0.66 |
| 03/10 | 1,467 | 1,473 | 1,433 | 1,443 | -1.81% | 6,890,700 | 5223億2188万 | +2.07% | 12.23 | 0.66 |
| 03/09 | 1,483 | 1,493 | 1,470 | 1,470 | -1.12% | 3,548,100 | 5319億7217万 | +4.26% | 12.45 | 0.67 |
| 03/06 | 1,490 | 1,497 | 1,480 | 1,487 | +1.13% | 5,074,500 | 5380億360万 | +5.81% | 12.59 | 0.68 |
| 03/05 | 1,473 | 1,480 | 1,463 | 1,470 | -0.45% | 4,797,300 | 5319億7217万 | +5.15% | 12.45 | 0.67 |
| 03/04 | 1,467 | 1,490 | 1,463 | 1,477 | +1.14% | 8,025,900 | 5343億8474万 | +6.01% | 12.51 | 0.68 |
| 03/03 | 1,460 | 1,480 | 1,443 | 1,460 | +1.15% | 8,500,200 | 5283億5331万 | +5.26% | 12.37 | 0.67 |
| 03/02 | 1,430 | 1,450 | 1,423 | 1,443 | +1.41% | 5,957,700 | 5223億2188万 | +4.51% | 12.23 | 0.66 |
| 02/27 | 1,437 | 1,437 | 1,413 | 1,423 | -0.93% | 4,772,400 | 5150億8417万 | +3.44% | 12.06 | 0.65 |
| 02/26 | 1,423 | 1,447 | 1,420 | 1,437 | +0.94% | 4,216,200 | 5199億931万 | +4.87% | 12.17 | 0.66 |
| 02/25 | 1,417 | 1,437 | 1,410 | 1,423 | +0.47% | 3,215,100 | 5150億8417万 | +4.27% | 12.06 | 0.65 |
| 02/24 | 1,420 | 1,423 | 1,400 | 1,417 | -0.7% | 3,750,000 | 5126億7159万 | +4.24% | 12 | 0.65 |
| 02/23 | 1,437 | 1,443 | 1,413 | 1,427 | -0.23% | 3,359,400 | 5162億9045万 | +5.52% | 12.09 | 0.65 |
| 02/20 | 1,447 | 1,447 | 1,420 | 1,430 | -0.69% | 2,541,000 | 5174億9674万 | +6.4% | 12.11 | 0.66 |
| 02/19 | 1,427 | 1,450 | 1,423 | 1,440 | +0.93% | 4,004,100 | 5211億1560万 | +7.62% | 12.2 | 0.66 |
| 02/18 | 1,417 | 1,437 | 1,397 | 1,427 | +1.9% | 6,478,500 | 5162億9045万 | +7.27% | 12.09 | 0.65 |
| 02/17 | 1,400 | 1,413 | 1,393 | 1,400 | +0.96% | 4,006,500 | 5066億4016万 | +5.82% | 11.86 | 0.64 |
| 02/16 | 1,383 | 1,407 | 1,377 | 1,387 | +1.96% | 6,389,100 | 5018億1502万 | +5.29% | 11.75 | 0.64 |
| 02/13 | 1,363 | 1,373 | 1,347 | 1,360 | -0.73% | 5,826,000 | 4921億6473万 | +3.82% | 11.52 | 0.62 |
| 02/12 | 1,377 | 1,383 | 1,363 | 1,370 | +0.98% | 6,375,300 | 4957億8359万 | +5.14% | 11.61 | 0.63 |
| 02/10 | 1,363 | 1,370 | 1,340 | 1,357 | -0.25% | 4,172,400 | 4909億5844万 | +4.68% | 11.49 | 0.62 |
| 02/09 | 1,363 | 1,393 | 1,360 | 1,360 | +0.25% | 5,209,200 | 4921億6473万 | +5.51% | 11.52 | 0.62 |
| 02/06 | 1,357 | 1,367 | 1,350 | 1,357 | +0.49% | 4,191,900 | 4909億5844万 | +5.74% | 11.49 | 0.62 |
| 02/05 | 1,367 | 1,380 | 1,347 | 1,350 | -1.46% | 5,170,800 | 4885億4587万 | +5.72% | 11.44 | 0.62 |
| 02/04 | 1,350 | 1,377 | 1,337 | 1,370 | +0.98% | 8,071,500 | 4957億8359万 | +7.79% | 11.61 | 0.63 |
| 02/03 | 1,370 | 1,403 | 1,343 | 1,357 | -0.25% | 11,640,300 | 4909億5844万 | +7.33% | 11.49 | 0.62 |
| 02/02 | 1,330 | 1,370 | 1,330 | 1,360 | +2% | 8,142,000 | 4921億6473万 | +8.11% | 11.52 | 0.62 |
| 01/30 | 1,327 | 1,343 | 1,280 | 1,333 | +1.52% | 13,509,300 | 4825億1444万 | +6.41% | 11.3 | 0.61 |
| 01/29 | 1,313 | 1,330 | 1,300 | 1,313 | -2.48% | 8,491,800 | 4752億7672万 | +5.24% | 11.13 | 0.6 |
| 01/28 | 1,310 | 1,350 | 1,310 | 1,347 | +2.02% | 7,919,100 | 4873億3959万 | +8.25% | 11.41 | 0.62 |
| 01/27 | 1,317 | 1,333 | 1,307 | 1,320 | +1.02% | 5,272,800 | 4776億8930万 | +6.62% | 11.18 | 0.61 |
| 01/26 | 1,307 | 1,320 | 1,290 | 1,307 | -1.26% | 7,259,700 | 4728億6415万 | +5.97% | 11.07 | 0.6 |
| 01/23 | 1,303 | 1,327 | 1,283 | 1,323 | +2.58% | 8,905,500 | 4788億9558万 | +7.59% | 11.21 | 0.61 |
| 01/22 | 1,290 | 1,303 | 1,277 | 1,290 | -0.26% | 5,888,400 | 4668億3272万 | +5.13% | 10.93 | 0.59 |
| 01/21 | 1,277 | 1,320 | 1,273 | 1,293 | +1.31% | 11,680,200 | 4680億3901万 | +5.58% | 10.96 | 0.59 |
| 01/20 | 1,260 | 1,280 | 1,260 | 1,277 | +1.86% | 5,934,900 | 4620億758万 | +4.39% | 10.82 | 0.59 |
| 01/19 | 1,250 | 1,280 | 1,243 | 1,253 | +2.45% | 9,893,400 | 4535億6357万 | +2.56% | 10.62 | 0.57 |
| 01/16 | 1,250 | 1,253 | 1,217 | 1,223 | -3.67% | 9,428,100 | 4427億700万 | +0.03% | 10.36 | 0.56 |
| 01/15 | 1,267 | 1,280 | 1,250 | 1,270 | +2.14% | 9,480,600 | 4595億9500万 | +3.67% | 10.76 | 0.58 |
| 01/14 | 1,263 | 1,270 | 1,237 | 1,243 | -1.58% | 7,013,700 | 4499億4472万 | +1.5% | 10.53 | 0.57 |
| 01/13 | 1,230 | 1,263 | 1,227 | 1,263 | +2.16% | 7,902,000 | 4571億8243万 | +3.05% | 10.7 | 0.58 |
| 01/09 | 1,237 | 1,263 | 1,223 | 1,237 | +0.82% | 11,491,500 | 4475億3214万 | +0.87% | 10.48 | 0.57 |
| 01/08 | 1,193 | 1,233 | 1,187 | 1,227 | +3.95% | 8,283,600 | 4439億1329万 | -0.03% | 10.39 | 0.56 |
| 01/07 | 1,170 | 1,187 | 1,170 | 1,180 | 0% | 4,380,900 | 4270億2528万 | -3.91% | 10 | 0.54 |
| 01/06 | 1,183 | 1,203 | 1,180 | 1,180 | -1.67% | 4,764,300 | 4270億2528万 | -3.99% | 10 | 0.54 |
| 01/05 | 1,190 | 1,213 | 1,177 | 1,200 | +0.28% | 4,123,800 | 4342億6300万 | -2.36% | 10.17 | 0.55 |
| 2014 |
| 12/30 | 1,203 | 1,220 | 1,197 | 1,197 | -1.1% | 4,279,200 | 4330億5671万 | -2.63% | 10.14 | 0.55 |
| 12/29 | 1,203 | 1,217 | 1,197 | 1,210 | +0.28% | 2,936,700 | 4378億8185万 | -1.39% | 10.25 | 0.55 |
| 12/26 | 1,197 | 1,213 | 1,197 | 1,207 | +0.56% | 2,440,800 | 4366億7557万 | -1.5% | 10.22 | 0.55 |
| 12/25 | 1,210 | 1,210 | 1,193 | 1,200 | -0.55% | 2,733,600 | 4342億6300万 | -1.88% | 10.17 | 0.55 |
| 12/24 | 1,220 | 1,230 | 1,203 | 1,207 | -0.55% | 3,490,500 | 4366億7557万 | -1.17% | 10.22 | 0.55 |
| 12/22 | 1,213 | 1,217 | 1,203 | 1,213 | -1.09% | 4,501,500 | 4390億8814万 | -0.3% | 10.28 | 0.56 |
| 12/19 | 1,220 | 1,230 | 1,197 | 1,227 | +1.66% | 6,073,500 | 4439億1329万 | +1.04% | 10.39 | 0.56 |
| 12/18 | 1,227 | 1,230 | 1,200 | 1,207 | +0.56% | 5,255,100 | 4366億7557万 | -0.28% | 10.22 | 0.55 |
| 12/17 | 1,183 | 1,220 | 1,180 | 1,200 | +0.56% | 5,521,200 | 4342億6300万 | -0.66% | 10.17 | 0.55 |
| 12/16 | 1,220 | 1,223 | 1,187 | 1,193 | -3.5% | 6,768,000 | 4318億5042万 | -1.05% | 10.11 | 0.55 |
| 12/15 | 1,227 | 1,247 | 1,217 | 1,237 | 0% | 3,018,300 | 4475億3214万 | +2.63% | 10.48 | 0.57 |
| 12/12 | 1,237 | 1,253 | 1,230 | 1,237 | -0.27% | 3,857,700 | 4475億3214万 | +2.88% | 10.48 | 0.57 |
| 12/11 | 1,220 | 1,243 | 1,207 | 1,240 | -0.8% | 4,136,400 | 4487億3843万 | +3.51% | 10.5 | 0.57 |
| 12/10 | 1,250 | 1,263 | 1,237 | 1,250 | -0.79% | 4,289,100 | 4523億5729万 | +4.52% | 10.59 | 0.57 |
| 12/09 | 1,267 | 1,273 | 1,250 | 1,260 | -1.31% | 3,421,200 | 4559億7615万 | +5.62% | 10.67 | 0.58 |
| 12/08 | 1,283 | 1,293 | 1,273 | 1,277 | +0.26% | 5,736,000 | 4620億758万 | +7.37% | 10.81 | 0.59 |
| 12/05 | 1,267 | 1,273 | 1,253 | 1,273 | +0.26% | 4,736,400 | 4608億129万 | +7.64% | 10.79 | 0.58 |
| 12/04 | 1,267 | 1,273 | 1,250 | 1,270 | +0.79% | 5,719,800 | 4595億9500万 | +7.9% | 10.76 | 0.58 |
| 12/03 | 1,280 | 1,283 | 1,253 | 1,260 | -0.26% | 5,058,000 | 4559億7615万 | +7.6% | 10.67 | 0.58 |
| 12/02 | 1,240 | 1,270 | 1,233 | 1,263 | +0.8% | 6,301,500 | 4571億8243万 | +8.44% | 10.7 | 0.58 |
| 12/01 | 1,270 | 1,273 | 1,253 | 1,253 | 0% | 7,779,300 | 4535億6357万 | +8.05% | 10.62 | 0.57 |
| 11/28 | 1,227 | 1,270 | 1,220 | 1,253 | +3.58% | 13,626,300 | 4535億6357万 | +8.51% | 10.62 | 0.57 |
| 11/27 | 1,203 | 1,223 | 1,197 | 1,210 | +1.68% | 10,320,000 | 4378億8185万 | +5.31% | 10.25 | 0.55 |
| 11/26 | 1,183 | 1,203 | 1,177 | 1,190 | +0.85% | 5,815,500 | 4306億4414万 | +4.11% | 10.08 | 0.55 |
| 11/25 | 1,177 | 1,183 | 1,167 | 1,180 | +1.14% | 4,054,200 | 4270億2528万 | +3.69% | 10 | 0.54 |
| 11/21 | 1,167 | 1,177 | 1,147 | 1,167 | +0.29% | 5,289,900 | 4222億14万 | +3.06% | 9.88 | 0.53 |
| 11/20 | 1,157 | 1,173 | 1,147 | 1,163 | +1.45% | 5,122,500 | 4209億9385万 | +3.22% | 9.85 | 0.53 |
| 11/19 | 1,143 | 1,160 | 1,140 | 1,147 | +0.88% | 5,997,000 | 4149億6242万 | +2.02% | 9.71 | 0.53 |
| 11/18 | 1,140 | 1,147 | 1,127 | 1,137 | +1.19% | 5,133,300 | 4113億4356万 | +1.31% | 9.63 | 0.52 |
| 11/17 | 1,127 | 1,153 | 1,113 | 1,123 | -0.3% | 10,887,000 | 4065億1842万 | +0.3% | 9.52 | 0.52 |
| 11/14 | 1,137 | 1,140 | 1,113 | 1,127 | -1.46% | 8,120,400 | 4077億2470万 | +0.6% | 9.54 | 0.52 |
| 11/13 | 1,133 | 1,150 | 1,127 | 1,143 | -0.29% | 4,518,000 | 4137億5613万 | +2.08% | 9.69 | 0.52 |
| 11/12 | 1,163 | 1,167 | 1,137 | 1,147 | -1.15% | 6,781,800 | 4149億6242万 | +2.38% | 9.71 | 0.53 |
| 11/11 | 1,157 | 1,167 | 1,153 | 1,160 | +0.29% | 2,445,000 | 4197億8756万 | +3.57% | 9.83 | 0.53 |
| 11/10 | 1,137 | 1,167 | 1,127 | 1,157 | +0.29% | 5,766,300 | 4185億8128万 | +3.37% | 9.8 | 0.53 |
| 11/07 | 1,150 | 1,157 | 1,140 | 1,153 | +0.29% | 3,316,200 | 4173億7499万 | +3.16% | 9.77 | 0.53 |
| 11/06 | 1,180 | 1,183 | 1,150 | 1,150 | -2.27% | 5,720,400 | 4161億6870万 | +2.86% | 9.74 | 0.53 |
| 11/05 | 1,180 | 1,183 | 1,157 | 1,177 | -0.56% | 6,674,400 | 4258億1899万 | +5.15% | 9.97 | 0.54 |
| 11/04 | 1,210 | 1,230 | 1,183 | 1,183 | +2.6% | 10,696,800 | 4282億3157万 | +5.75% | 10.02 | 0.54 |
| 10/31 | 1,137 | 1,163 | 1,110 | 1,153 | +1.76% | 9,297,600 | 4173億7499万 | +3.07% | 9.77 | 0.53 |
