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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,842 | 1,864 | 1,768 | 1,786 | +1.94% | 564,500 | 1318億8636万 | +9.04% | 16.85 | 0.89 |
| 03/30 | 1,736 | 1,770 | 1,724 | 1,752 | +0.92% | 227,000 | 1293億7564万 | +7.62% | 16.52 | 0.87 |
| 03/27 | 1,728 | 1,760 | 1,712 | 1,736 | -0.8% | 279,500 | 1281億9413万 | +7.56% | 16.37 | 0.87 |
| 03/26 | 1,784 | 1,784 | 1,732 | 1,750 | -2.34% | 296,000 | 1292億2795万 | +9.44% | 16.51 | 0.87 |
| 03/25 | 1,782 | 1,798 | 1,768 | 1,792 | +0.67% | 223,000 | 1323億2943万 | +13.2% | 16.9 | 0.89 |
| 03/24 | 1,780 | 1,828 | 1,772 | 1,780 | +0.56% | 278,000 | 1314億4329万 | +13.81% | 16.79 | 0.89 |
| 03/23 | 1,698 | 1,794 | 1,698 | 1,770 | +4.73% | 401,500 | 1307億484万 | +14.56% | 16.69 | 0.88 |
| 03/20 | 1,674 | 1,698 | 1,660 | 1,690 | +1.44% | 274,000 | 1247億9728万 | +10.75% | 15.94 | 0.84 |
| 03/19 | 1,676 | 1,676 | 1,634 | 1,666 | -0.36% | 193,500 | 1230億2501万 | +10.33% | 15.71 | 0.83 |
| 03/18 | 1,630 | 1,680 | 1,628 | 1,672 | +3.34% | 230,000 | 1234億6808万 | +11.76% | 15.77 | 0.83 |
| 03/17 | 1,594 | 1,626 | 1,582 | 1,618 | +2.28% | 140,500 | 1194億8047万 | +9.25% | 15.26 | 0.81 |
| 03/16 | 1,566 | 1,590 | 1,556 | 1,582 | +1.02% | 100,500 | 1168億2207万 | +7.84% | 14.92 | 0.79 |
| 03/13 | 1,580 | 1,580 | 1,556 | 1,566 | -0.89% | 211,500 | 1156億4056万 | +7.55% | 14.77 | 0.78 |
| 03/12 | 1,570 | 1,586 | 1,558 | 1,580 | +1.54% | 148,500 | 1166億7438万 | +9.27% | 14.9 | 0.79 |
| 03/11 | 1,530 | 1,566 | 1,520 | 1,556 | +3.32% | 179,500 | 1149億211万 | +8.36% | 14.68 | 0.78 |
| 03/10 | 1,538 | 1,542 | 1,502 | 1,506 | -0.66% | 98,500 | 1112億988万 | +5.54% | 14.2 | 0.75 |
| 03/09 | 1,512 | 1,548 | 1,504 | 1,516 | -0.13% | 137,000 | 1119億4833万 | +6.76% | 14.3 | 0.76 |
| 03/06 | 1,538 | 1,544 | 1,506 | 1,518 | -1.68% | 212,000 | 1120億9602万 | +7.36% | 14.32 | 0.76 |
| 03/05 | 1,544 | 1,564 | 1,542 | 1,544 | -1.53% | 150,500 | 1140億1598万 | +9.74% | 14.56 | 0.77 |
| 03/04 | 1,562 | 1,580 | 1,546 | 1,568 | -1.51% | 204,000 | 1157億8825万 | +12% | 14.79 | 0.78 |
| 03/03 | 1,596 | 1,616 | 1,576 | 1,592 | -0.25% | 236,000 | 1175億6052万 | +14.45% | 15.02 | 0.79 |
| 03/02 | 1,620 | 1,640 | 1,590 | 1,596 | -3.04% | 281,500 | 1178億5589万 | +15.65% | 15.05 | 0.8 |
| 02/27 | 1,622 | 1,656 | 1,594 | 1,646 | +0.61% | 435,500 | 1215億4812万 | +20.15% | 15.52 | 0.82 |
| 02/26 | 1,524 | 1,660 | 1,524 | 1,636 | +5.96% | 819,500 | 1208億968万 | +20.29% | 15.43 | 0.82 |
| 02/25 | 1,512 | 1,546 | 1,500 | 1,544 | +2.12% | 515,500 | 1140億1598万 | +14.46% | 14.56 | 0.77 |
| 02/24 | 1,520 | 1,538 | 1,484 | 1,512 | +7.85% | 725,000 | 1116億5295万 | +12.58% | 14.26 | 0.75 |
| 02/23 | 1,378 | 1,410 | 1,374 | 1,402 | +2.49% | 162,000 | 1035億3005万 | +4.86% | 13.22 | 0.7 |
| 02/20 | 1,354 | 1,370 | 1,344 | 1,368 | +1.03% | 121,000 | 1010億1934万 | +2.55% | 12.9 | 0.68 |
| 02/19 | 1,316 | 1,356 | 1,316 | 1,354 | +2.89% | 86,500 | 999億8551万 | +1.42% | 12.77 | 0.68 |
| 02/18 | 1,300 | 1,324 | 1,300 | 1,316 | +1.23% | 105,000 | 971億7942万 | -1.5% | 12.41 | 0.66 |
| 02/17 | 1,286 | 1,320 | 1,286 | 1,300 | +0.15% | 114,500 | 959億9791万 | -2.99% | 12.26 | 0.65 |
| 02/16 | 1,304 | 1,318 | 1,292 | 1,298 | -0.15% | 95,000 | 958億5022万 | -3.35% | 12.24 | 0.65 |
| 02/13 | 1,332 | 1,332 | 1,292 | 1,300 | -0.91% | 83,000 | 959億9791万 | -3.42% | 12.26 | 0.65 |
| 02/12 | 1,292 | 1,318 | 1,292 | 1,312 | +0.92% | 74,500 | 968億8404万 | -2.67% | 12.37 | 0.66 |
| 02/10 | 1,282 | 1,302 | 1,272 | 1,300 | +2.36% | 61,500 | 959億9791万 | -3.63% | 12.26 | 0.65 |
| 02/09 | 1,306 | 1,312 | 1,264 | 1,270 | -2.61% | 173,500 | 937億8257万 | -6.13% | 11.98 | 0.63 |
| 02/06 | 1,306 | 1,316 | 1,292 | 1,304 | -0.31% | 108,500 | 962億9329万 | -3.91% | 12.3 | 0.65 |
| 02/05 | 1,326 | 1,326 | 1,302 | 1,308 | -1.65% | 103,000 | 965億8866万 | -3.89% | 12.34 | 0.65 |
| 02/04 | 1,332 | 1,350 | 1,326 | 1,330 | -0.15% | 96,000 | 982億1324万 | -2.56% | 12.54 | 0.66 |
| 02/03 | 1,336 | 1,340 | 1,322 | 1,332 | -0.3% | 100,500 | 983億6093万 | -2.56% | 12.56 | 0.66 |
| 02/02 | 1,366 | 1,366 | 1,332 | 1,336 | -2.34% | 74,500 | 986億5631万 | -2.41% | 12.6 | 0.67 |
| 01/30 | 1,336 | 1,374 | 1,336 | 1,368 | +2.4% | 104,500 | 1010億1934万 | -0.15% | 12.9 | 0.68 |
| 01/29 | 1,344 | 1,354 | 1,334 | 1,336 | -1.76% | 95,000 | 986億5631万 | -2.48% | 12.6 | 0.67 |
| 01/28 | 1,344 | 1,374 | 1,338 | 1,360 | +1.19% | 129,500 | 1004億2858万 | -0.87% | 12.83 | 0.68 |
| 01/27 | 1,328 | 1,348 | 1,328 | 1,344 | +1.36% | 67,500 | 992億4707万 | -1.97% | 12.68 | 0.67 |
| 01/26 | 1,344 | 1,344 | 1,322 | 1,326 | -2.07% | 107,500 | 979億1787万 | -3.21% | 12.51 | 0.66 |
| 01/23 | 1,384 | 1,386 | 1,348 | 1,354 | -1.74% | 88,000 | 999億8551万 | -1.17% | 12.77 | 0.68 |
| 01/22 | 1,382 | 1,388 | 1,370 | 1,378 | +0.15% | 106,500 | 1017億5778万 | +0.58% | 13 | 0.69 |
| 01/21 | 1,386 | 1,396 | 1,370 | 1,376 | -0.29% | 133,500 | 1016億1009万 | +0.51% | 12.98 | 0.69 |
| 01/20 | 1,370 | 1,384 | 1,366 | 1,380 | +1.32% | 94,000 | 1019億547万 | +0.8% | 13.02 | 0.69 |
| 01/19 | 1,364 | 1,376 | 1,352 | 1,362 | +1.34% | 95,000 | 1005億7627万 | -0.44% | 12.85 | 0.68 |
| 01/16 | 1,360 | 1,386 | 1,336 | 1,344 | -3.45% | 120,500 | 992億4707万 | -1.75% | 12.68 | 0.67 |
| 01/15 | 1,382 | 1,396 | 1,376 | 1,392 | +0.87% | 57,000 | 1027億9161万 | +1.83% | 13.13 | 0.69 |
| 01/14 | 1,394 | 1,406 | 1,378 | 1,380 | -1.57% | 88,500 | 1019億547万 | +1.17% | 13.02 | 0.69 |
| 01/13 | 1,364 | 1,402 | 1,356 | 1,402 | +1.59% | 195,500 | 1035億3005万 | +3.24% | 13.22 | 0.7 |
| 01/09 | 1,378 | 1,384 | 1,374 | 1,380 | +0.29% | 85,000 | 1019億547万 | +2.15% | 13.02 | 0.69 |
| 01/08 | 1,370 | 1,384 | 1,360 | 1,376 | +1.93% | 117,000 | 1016億1009万 | +2.23% | 12.98 | 0.69 |
| 01/07 | 1,340 | 1,368 | 1,340 | 1,350 | +0.75% | 158,500 | 996億9013万 | +0.75% | 12.73 | 0.67 |
| 01/06 | 1,380 | 1,380 | 1,338 | 1,340 | -3.87% | 118,000 | 989億5169万 | +0.3% | 12.64 | 0.67 |
| 01/05 | 1,390 | 1,398 | 1,364 | 1,394 | +1.01% | 147,000 | 1029億3929万 | +4.65% | 13.15 | 0.7 |
| 2014 |
| 12/30 | 1,394 | 1,394 | 1,374 | 1,380 | -1.15% | 90,000 | 1019億547万 | +4.07% | 13.02 | 0.69 |
| 12/29 | 1,410 | 1,410 | 1,382 | 1,396 | -0.71% | 73,000 | 1030億8698万 | +5.76% | 13.17 | 0.7 |
| 12/26 | 1,392 | 1,410 | 1,390 | 1,406 | +1.01% | 73,000 | 1038億2543万 | +7.16% | 13.26 | 0.7 |
| 12/25 | 1,374 | 1,396 | 1,374 | 1,392 | +0.58% | 74,000 | 1027億9161万 | +6.75% | 13.13 | 0.69 |
| 12/24 | 1,378 | 1,394 | 1,370 | 1,384 | +2.37% | 106,000 | 1022億85万 | +6.79% | 13.05 | 0.69 |
| 12/22 | 1,372 | 1,372 | 1,346 | 1,352 | -1.89% | 113,500 | 998億3782万 | +4.97% | 12.75 | 0.67 |
| 12/19 | 1,394 | 1,396 | 1,366 | 1,378 | 0% | 116,000 | 1017億5778万 | +7.57% | 13 | 0.69 |
| 12/18 | 1,332 | 1,388 | 1,332 | 1,378 | +4.39% | 272,000 | 1017億5778万 | +8.25% | 13 | 0.69 |
| 12/17 | 1,320 | 1,338 | 1,312 | 1,320 | -0.3% | 79,500 | 974億7480万 | +4.43% | 12.45 | 0.66 |
| 12/16 | 1,316 | 1,338 | 1,316 | 1,324 | -1.34% | 99,000 | 977億7018万 | +5.33% | 12.49 | 0.66 |
| 12/15 | 1,320 | 1,356 | 1,320 | 1,342 | -0.3% | 75,500 | 990億9938万 | +7.27% | 12.66 | 0.67 |
| 12/12 | 1,350 | 1,362 | 1,342 | 1,346 | -0.88% | 136,000 | 993億9476万 | +8.2% | 12.7 | 0.67 |
| 12/11 | 1,354 | 1,362 | 1,324 | 1,358 | -0.59% | 131,500 | 1002億8089万 | +9.87% | 12.81 | 0.68 |
| 12/10 | 1,368 | 1,368 | 1,338 | 1,366 | -0.29% | 218,000 | 1008億7165万 | +11.15% | 12.88 | 0.68 |
| 12/09 | 1,360 | 1,376 | 1,340 | 1,370 | +2.24% | 245,000 | 1011億6703万 | +12.11% | 12.92 | 0.68 |
| 12/08 | 1,322 | 1,348 | 1,318 | 1,340 | +1.36% | 221,500 | 989億5169万 | +10.38% | 12.64 | 0.67 |
| 12/05 | 1,310 | 1,326 | 1,302 | 1,322 | +0.76% | 193,500 | 976億2249万 | +9.53% | 12.47 | 0.66 |
| 12/04 | 1,266 | 1,312 | 1,266 | 1,312 | +5.64% | 327,000 | 968億8404万 | +9.33% | 12.37 | 0.66 |
| 12/03 | 1,234 | 1,246 | 1,234 | 1,242 | +0.81% | 167,500 | 917億1492万 | +4.19% | 11.71 | 0.62 |
| 12/02 | 1,228 | 1,234 | 1,220 | 1,232 | -0.81% | 128,000 | 909億7648万 | +3.79% | 11.62 | 0.62 |
| 12/01 | 1,232 | 1,244 | 1,222 | 1,242 | +0.32% | 143,500 | 917億1492万 | +5.08% | 11.71 | 0.62 |
| 11/28 | 1,242 | 1,248 | 1,232 | 1,238 | -0.32% | 134,500 | 914億1955万 | +5.27% | 11.68 | 0.62 |
| 11/27 | 1,248 | 1,248 | 1,230 | 1,242 | -0.48% | 68,000 | 917億1492万 | +6.15% | 11.71 | 0.62 |
| 11/26 | 1,248 | 1,252 | 1,244 | 1,248 | 0% | 59,500 | 921億5799万 | +7.31% | 11.77 | 0.62 |
| 11/25 | 1,224 | 1,252 | 1,224 | 1,248 | +2.3% | 204,000 | 921億5799万 | +7.87% | 11.77 | 0.62 |
| 11/21 | 1,214 | 1,228 | 1,202 | 1,220 | +0.83% | 210,000 | 900億9034万 | +6.27% | 11.51 | 0.61 |
| 11/20 | 1,208 | 1,220 | 1,200 | 1,210 | +1.34% | 189,500 | 893億5190万 | +5.95% | 11.41 | 0.6 |
| 11/19 | 1,198 | 1,206 | 1,190 | 1,194 | -0.83% | 100,000 | 881億7039万 | +5.01% | 11.26 | 0.6 |
| 11/18 | 1,188 | 1,220 | 1,180 | 1,204 | +2.56% | 329,000 | 889億883万 | +6.36% | 11.36 | 0.6 |
| 11/17 | 1,180 | 1,184 | 1,160 | 1,174 | -0.51% | 161,500 | 866億9349万 | +4.08% | 11.07 | 0.59 |
| 11/14 | 1,176 | 1,186 | 1,162 | 1,180 | +1.55% | 148,000 | 871億3656万 | +4.8% | 11.13 | 0.59 |
| 11/13 | 1,160 | 1,174 | 1,160 | 1,162 | +0.35% | 89,500 | 858億736万 | +3.38% | 10.96 | 0.58 |
| 11/12 | 1,166 | 1,178 | 1,158 | 1,158 | -0.34% | 115,000 | 855億1198万 | +3.02% | 10.92 | 0.58 |
| 11/11 | 1,170 | 1,170 | 1,160 | 1,162 | -0.17% | 62,500 | 858億736万 | +3.38% | 10.96 | 0.58 |
| 11/10 | 1,160 | 1,168 | 1,160 | 1,164 | +0.34% | 48,500 | 859億5505万 | +3.65% | 10.98 | 0.58 |
| 11/07 | 1,164 | 1,174 | 1,154 | 1,160 | -0.17% | 102,000 | 856億5967万 | +3.39% | 10.94 | 0.58 |
| 11/06 | 1,182 | 1,188 | 1,158 | 1,162 | -1.53% | 118,000 | 858億736万 | +3.66% | 10.96 | 0.58 |
| 11/05 | 1,178 | 1,192 | 1,176 | 1,180 | -0.67% | 119,500 | 871億3656万 | +5.36% | 11.13 | 0.59 |
| 11/04 | 1,190 | 1,198 | 1,182 | 1,188 | +1.54% | 181,000 | 877億2732万 | +6.17% | 11.21 | 0.59 |
| 10/31 | 1,158 | 1,176 | 1,154 | 1,170 | +1.21% | 237,000 | 863億9812万 | +4.74% | 11.04 | 0.58 |
