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 |
| 03/31 | 96 | 107 | 94 | 102 | +5.15% | 1,348,200 | 23億6110万 | 0% | 144.76 | 36.04 |
| 03/30 | 102 | 102 | 94 | 97 | -4.9% | 842,500 | 22億4536万 | -3.96% | 137.67 | 34.27 |
| 03/27 | 104 | 104 | 100 | 102 | -0.97% | 538,500 | 23億6110万 | +3.03% | 144.76 | 36.04 |
| 03/26 | 110 | 111 | 102 | 103 | -6.36% | 735,800 | 23億8425万 | +5.1% | 146.18 | 36.39 |
| 03/25 | 112 | 120 | 108 | 110 | 0% | 1,533,100 | 25億4629万 | +13.4% | 156.12 | 38.86 |
| 03/24 | 111 | 112 | 107 | 110 | -3.51% | 739,600 | 25億4629万 | +14.58% | 156.12 | 38.86 |
| 03/23 | 121 | 127 | 111 | 114 | +0.88% | 1,989,100 | 26億3888万 | +21.28% | 161.8 | 40.28 |
| 03/20 | 112 | 119 | 111 | 113 | -2.59% | 1,420,100 | 26億1573万 | +22.83% | 160.38 | 39.92 |
| 03/19 | 106 | 133 | 106 | 116 | +5.45% | 4,909,500 | 26億8517万 | +30.34% | 164.63 | 40.98 |
| 03/18 | 118 | 120 | 109 | 110 | -10.57% | 1,806,300 | 25億4629万 | +26.44% | 156.12 | 38.86 |
| 03/17 | 139 | 140 | 121 | 123 | -13.99% | 3,860,200 | 28億4721万 | +44.71% | 174.57 | 43.46 |
| 03/16 | 144 | 157 | 139 | 143 | +2.88% | 8,223,600 | 33億1017万 | +72.29% | 202.95 | 50.52 |
| 03/13 | 124 | 149 | 122 | 139 | +16.81% | 13,727,000 | 32億1758万 | +75.95% | 197.28 | 49.11 |
| 03/12 | 122 | 134 | 111 | 119 | -6.3% | 4,174,300 | 27億5462万 | +56.58% | 168.89 | 42.04 |
| 03/11 | 102 | 135 | 102 | 127 | +16.51% | 13,630,700 | 29億3980万 | +73.97% | 180.25 | 44.87 |
| 03/10 | 85 | 113 | 84 | 109 | +31.33% | 17,908,200 | 25億2314万 | +53.52% | 154.7 | 38.51 |
| 03/09 | 88 | 96 | 81 | 83 | -7.78% | 3,506,400 | 19億2129万 | +22.06% | 117.8 | 29.32 |
| 03/06 | 104 | 105 | 87 | 90 | -24.37% | 7,896,000 | 20億8332万 | +32.35% | 127.73 | 31.8 |
| 03/05 | 117 | 119 | 104 | 119 | +33.71% | 11,959,100 | 27億5462万 | +80.3% | 168.89 | 42.04 |
| 03/04 | 65 | 94 | 65 | 89 | +36.92% | 13,116,100 | 19億4150万 | +39.06% | 119.04 | 29.63 |
| 03/03 | 67 | 67 | 65 | 65 | -2.99% | 265,200 | 14億1795万 | +3.17% | 86.94 | 21.64 |
| 03/02 | 65 | 68 | 64 | 67 | +1.52% | 384,100 | 14億6158万 | +6.35% | 89.61 | 22.31 |
| 02/27 | 66 | 67 | 65 | 66 | -1.49% | 344,500 | 14億3977万 | +6.45% | 88.28 | 21.98 |
| 02/26 | 70 | 71 | 66 | 67 | -2.9% | 758,500 | 14億6158万 | +8.06% | 89.61 | 22.31 |
| 02/25 | 65 | 71 | 63 | 69 | +4.55% | 1,477,600 | 15億521万 | +13.11% | 92.29 | 22.97 |
| 02/24 | 64 | 67 | 63 | 66 | +3.13% | 1,313,700 | 14億3977万 | +8.2% | 88.28 | 21.98 |
| 02/23 | 67 | 68 | 63 | 64 | -5.88% | 1,154,000 | 13億9614万 | +6.67% | 85.6 | 21.31 |
| 02/20 | 71 | 72 | 65 | 68 | -6.85% | 2,151,400 | 14億8339万 | +13.33% | 90.95 | 22.64 |
| 02/19 | 76 | 79 | 69 | 73 | -15.12% | 3,753,500 | 15億9247万 | +23.73% | 97.64 | 24.31 |
| 02/18 | 59 | 88 | 59 | 86 | +48.28% | 18,135,000 | 18億7606万 | +45.76% | 115.03 | 28.63 |
| 02/17 | 59 | 60 | 57 | 58 | -1.69% | 80,700 | 12億6525万 | +1.75% | 77.58 | 19.31 |
| 02/16 | 60 | 61 | 59 | 59 | -3.28% | 183,900 | 12億8706万 | +3.51% | 78.91 | 19.64 |
| 02/13 | 62 | 64 | 57 | 61 | 0% | 690,000 | 13億3069万 | +7.02% | 81.59 | 20.31 |
| 02/12 | 61 | 64 | 60 | 61 | +1.67% | 659,600 | 13億3069万 | +7.02% | 81.59 | 20.31 |
| 02/10 | 58 | 61 | 57 | 60 | +3.45% | 262,400 | 13億888万 | +7.14% | 80.25 | 19.98 |
| 02/09 | 58 | 59 | 56 | 58 | +1.75% | 106,900 | 12億6525万 | +3.57% | 77.58 | 19.31 |
| 02/06 | 58 | 58 | 55 | 57 | -1.72% | 64,100 | 12億4343万 | +1.79% | 76.24 | 18.98 |
| 02/05 | 56 | 60 | 56 | 58 | +3.57% | 292,400 | 12億6525万 | +3.57% | 77.58 | 19.31 |
| 02/04 | 54 | 57 | 54 | 56 | +3.7% | 109,700 | 12億2162万 | +1.82% | 74.9 | 18.65 |
| 02/03 | 57 | 57 | 54 | 54 | -5.26% | 161,300 | 11億7799万 | -1.82% | 72.23 | 17.98 |
| 02/02 | 58 | 59 | 56 | 57 | -5% | 239,500 | 12億4343万 | +3.64% | 76.24 | 18.98 |
| 01/30 | 60 | 60 | 58 | 60 | 0% | 129,000 | 13億888万 | +9.09% | 80.25 | 19.98 |
| 01/29 | 60 | 60 | 58 | 60 | 0% | 134,100 | 13億888万 | +9.09% | 80.25 | 19.98 |
| 01/28 | 59 | 61 | 58 | 60 | 0% | 356,400 | 13億888万 | +11.11% | 80.25 | 19.98 |
| 01/27 | 57 | 60 | 57 | 60 | +3.45% | 179,700 | 13億888万 | +11.11% | 80.25 | 19.98 |
| 01/26 | 58 | 58 | 56 | 58 | +3.57% | 134,700 | 12億6525万 | +7.41% | 77.58 | 19.31 |
| 01/23 | 55 | 58 | 55 | 56 | +1.82% | 181,100 | 12億2162万 | +3.7% | 74.9 | 18.65 |
| 01/22 | 54 | 56 | 54 | 55 | +1.85% | 178,700 | 11億9980万 | +3.77% | 73.56 | 18.31 |
| 01/21 | 56 | 56 | 54 | 54 | -5.26% | 302,700 | 11億7799万 | +1.89% | 72.23 | 17.98 |
| 01/20 | 59 | 59 | 55 | 57 | 0% | 372,300 | 12億4343万 | +7.55% | 76.24 | 18.98 |
| 01/19 | 57 | 60 | 56 | 57 | +3.64% | 650,600 | 12億4343万 | +7.55% | 76.24 | 18.98 |
| 01/16 | 55 | 56 | 53 | 55 | 0% | 282,500 | 11億9980万 | +3.77% | 73.56 | 18.31 |
| 01/15 | 52 | 57 | 52 | 55 | +3.77% | 351,200 | 11億9980万 | +3.77% | 73.56 | 18.31 |
| 01/14 | 53 | 54 | 52 | 53 | 0% | 35,900 | 11億5617万 | 0% | 70.89 | 17.65 |
| 01/13 | 53 | 53 | 52 | 53 | +1.92% | 59,200 | 11億5617万 | 0% | 70.89 | 17.65 |
| 01/09 | 53 | 54 | 52 | 52 | -3.7% | 58,800 | 11億3436万 | -1.89% | 69.55 | 17.31 |
| 01/08 | 52 | 54 | 52 | 54 | 0% | 64,900 | 11億7799万 | +1.89% | 72.23 | 17.98 |
| 01/07 | 54 | 54 | 53 | 54 | +1.89% | 20,400 | 11億7799万 | +1.89% | 72.23 | 17.98 |
| 01/06 | 53 | 54 | 52 | 53 | -1.85% | 26,400 | 11億5617万 | 0% | 70.89 | 17.65 |
| 01/05 | 54 | 54 | 52 | 54 | 0% | 50,000 | 11億7799万 | +1.89% | 72.23 | 17.98 |
| 2014 |
| 12/30 | 52 | 54 | 52 | 54 | +1.89% | 37,000 | 11億7799万 | +1.89% | 72.23 | 17.98 |
| 12/29 | 51 | 54 | 51 | 53 | +1.92% | 114,300 | 11億5617万 | +1.92% | 70.89 | 17.65 |
| 12/26 | 51 | 52 | 51 | 52 | +1.96% | 35,100 | 11億3436万 | 0% | 69.55 | 17.31 |
| 12/25 | 52 | 53 | 51 | 51 | -3.77% | 64,600 | 11億1254万 | -1.92% | 68.21 | 16.98 |
| 12/24 | 52 | 54 | 52 | 53 | 0% | 139,700 | 11億5441万 | +1.92% | 70.78 | 17.62 |
| 12/22 | 53 | 53 | 51 | 53 | 0% | 90,800 | 11億5441万 | +1.92% | 70.78 | 17.62 |
| 12/19 | 51 | 53 | 51 | 53 | +3.92% | 33,100 | 11億5441万 | +1.92% | 70.78 | 17.62 |
| 12/18 | 52 | 53 | 51 | 51 | 0% | 62,300 | 11億1085万 | -3.77% | 68.11 | 16.95 |
| 12/17 | 50 | 52 | 49 | 51 | 0% | 74,900 | 11億1085万 | -3.77% | 68.11 | 16.95 |
| 12/16 | 53 | 54 | 51 | 51 | -5.56% | 126,400 | 11億1085万 | -3.77% | 68.11 | 16.95 |
| 12/15 | 53 | 54 | 53 | 54 | +1.89% | 91,500 | 11億7619万 | +3.85% | 72.11 | 17.95 |
| 12/12 | 54 | 54 | 53 | 53 | -1.85% | 49,900 | 11億5441万 | +1.92% | 70.78 | 17.62 |
| 12/11 | 53 | 54 | 53 | 54 | 0% | 141,900 | 11億7619万 | +3.85% | 72.11 | 17.95 |
| 12/10 | 54 | 56 | 54 | 54 | -1.82% | 267,100 | 11億7619万 | +3.85% | 72.11 | 17.95 |
| 12/09 | 53 | 56 | 53 | 55 | +1.85% | 165,500 | 11億9797万 | +5.77% | 73.45 | 18.28 |
| 12/08 | 54 | 55 | 53 | 54 | +1.89% | 162,900 | 11億7619万 | +5.88% | 72.11 | 17.95 |
| 12/05 | 54 | 54 | 52 | 53 | -1.85% | 92,100 | 11億5441万 | +3.92% | 70.78 | 17.62 |
| 12/04 | 53 | 55 | 53 | 54 | +1.89% | 158,200 | 11億7619万 | +5.88% | 72.11 | 17.95 |
| 12/03 | 53 | 54 | 51 | 53 | +1.92% | 219,400 | 11億5441万 | +6% | 70.78 | 17.62 |
| 12/02 | 53 | 58 | 52 | 52 | -1.89% | 775,900 | 11億3263万 | +4% | 69.44 | 17.29 |
| 12/01 | 53 | 53 | 51 | 53 | +1.92% | 84,700 | 11億5441万 | +6% | 70.78 | 17.62 |
| 11/28 | 51 | 53 | 51 | 52 | +4% | 181,600 | 11億3263万 | +4% | 69.44 | 17.29 |
| 11/27 | 52 | 53 | 50 | 50 | -3.85% | 98,000 | 10億8907万 | +2.04% | 66.77 | 16.62 |
| 11/26 | 51 | 52 | 50 | 52 | +4% | 80,700 | 11億3263万 | +6.12% | 69.44 | 17.29 |
| 11/25 | 50 | 51 | 50 | 50 | -1.96% | 75,100 | 10億8907万 | +2.04% | 66.77 | 16.62 |
| 11/21 | 51 | 51 | 49 | 51 | 0% | 59,400 | 11億1085万 | +6.25% | 68.11 | 16.95 |
| 11/20 | 50 | 51 | 48 | 51 | +2% | 147,300 | 11億1085万 | +6.25% | 68.11 | 16.95 |
| 11/19 | 52 | 52 | 49 | 50 | -1.96% | 318,600 | 10億8907万 | +4.17% | 66.77 | 16.62 |
| 11/18 | 54 | 54 | 50 | 51 | -5.56% | 312,700 | 11億1085万 | +6.25% | 68.11 | 16.95 |
| 11/17 | 55 | 55 | 52 | 54 | 0% | 204,500 | 11億7619万 | +12.5% | 72.11 | 17.95 |
| 11/14 | 57 | 58 | 52 | 54 | -6.9% | 625,200 | 11億7619万 | +12.5% | 72.11 | 17.95 |
| 11/13 | 53 | 63 | 53 | 58 | +16% | 4,830,000 | 12億6332万 | +20.83% | 77.46 | 19.28 |
| 11/12 | 50 | 51 | 49 | 50 | 0% | 47,100 | 10億8907万 | +6.38% | 66.77 | 16.62 |
| 11/11 | 49 | 51 | 49 | 50 | 0% | 111,300 | 10億8907万 | +6.38% | 66.77 | 16.62 |
| 11/10 | 50 | 51 | 48 | 50 | 0% | 50,600 | 10億8907万 | +6.38% | 66.77 | 16.62 |
| 11/07 | 49 | 50 | 49 | 50 | 0% | 63,900 | 10億8907万 | +6.38% | 66.77 | 16.62 |
| 11/06 | 48 | 51 | 47 | 50 | +6.38% | 241,100 | 10億8907万 | +6.38% | 66.77 | 16.62 |
| 11/05 | 47 | 48 | 46 | 47 | 0% | 46,700 | 10億2372万 | 0% | 62.77 | 15.63 |
| 11/04 | 48 | 48 | 46 | 47 | +2.17% | 65,200 | 10億2372万 | -2.08% | 62.77 | 15.63 |
| 10/31 | 45 | 48 | 45 | 46 | +2.22% | 64,900 | 10億194万 | -4.17% | 61.43 | 15.29 |
