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→2 |
| 2017 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→1.2 |
| 2015 |
| 03/31 | 1,368 | 1,485 | 1,368 | 1,438 | +5.7% | 2,052,400 | 1043億6651万 | +7.44% | 23.13 | 2.16 |
| 03/30 | 1,365 | 1,375 | 1,348 | 1,360 | -1.27% | 356,800 | 987億3979万 | +1.87% | 21.88 | 2.05 |
| 03/27 | 1,363 | 1,430 | 1,348 | 1,378 | +0.79% | 767,600 | 1000億1034万 | +3.11% | 19.65 | 1.84 |
| 03/26 | 1,373 | 1,377 | 1,346 | 1,367 | -1.35% | 557,760 | 992億2381万 | +2.22% | 19.5 | 1.82 |
| 03/25 | 1,375 | 1,390 | 1,369 | 1,385 | +0.61% | 634,080 | 1005億8512万 | +3.7% | 19.76 | 1.85 |
| 03/24 | 1,367 | 1,381 | 1,352 | 1,377 | +1.38% | 819,360 | 999億8009万 | +3.23% | 19.64 | 1.84 |
| 03/23 | 1,329 | 1,358 | 1,319 | 1,358 | +3% | 751,200 | 986億1879万 | +1.9% | 19.38 | 1.81 |
| 03/20 | 1,344 | 1,352 | 1,306 | 1,319 | -1.25% | 907,200 | 957億4493万 | -0.92% | 18.81 | 1.76 |
| 03/19 | 1,352 | 1,352 | 1,317 | 1,335 | -0.47% | 625,920 | 969億5498万 | +0.48% | 19.05 | 1.78 |
| 03/18 | 1,294 | 1,344 | 1,285 | 1,342 | +5.4% | 1,212,480 | 974億874万 | +1.18% | 19.14 | 1.79 |
| 03/17 | 1,288 | 1,296 | 1,271 | 1,273 | -1.13% | 588,000 | 924億1730万 | -3.86% | 18.16 | 1.7 |
| 03/16 | 1,283 | 1,298 | 1,283 | 1,288 | -0.16% | 290,400 | 934億7609万 | -2.54% | 18.37 | 1.72 |
| 03/13 | 1,285 | 1,300 | 1,277 | 1,290 | +1.81% | 811,680 | 936億2735万 | -2.16% | 18.4 | 1.72 |
| 03/12 | 1,296 | 1,296 | 1,267 | 1,267 | -2.25% | 877,920 | 919億6353万 | -3.75% | 18.07 | 1.69 |
| 03/11 | 1,302 | 1,302 | 1,288 | 1,296 | -1.11% | 753,120 | 940億8112万 | -1.53% | 18.48 | 1.73 |
| 03/10 | 1,333 | 1,348 | 1,306 | 1,310 | -1.26% | 392,640 | 951億3991万 | -0.27% | 18.69 | 1.75 |
| 03/09 | 1,323 | 1,354 | 1,317 | 1,327 | 0% | 415,200 | 963億4995万 | +0.92% | 18.93 | 1.77 |
| 03/06 | 1,333 | 1,342 | 1,325 | 1,327 | -0.47% | 493,920 | 963億4995万 | +0.77% | 18.93 | 1.77 |
| 03/05 | 1,333 | 1,340 | 1,331 | 1,333 | -0.47% | 272,160 | 968億372万 | +1.09% | 19.02 | 1.78 |
| 03/04 | 1,329 | 1,358 | 1,325 | 1,340 | -0.46% | 403,680 | 972億5749万 | +1.41% | 19.11 | 1.79 |
| 03/03 | 1,360 | 1,367 | 1,342 | 1,346 | -1.07% | 448,320 | 977億1125万 | +1.73% | 19.2 | 1.8 |
| 03/02 | 1,363 | 1,365 | 1,350 | 1,360 | +0.62% | 297,120 | 987億7005万 | +2.67% | 19.41 | 1.81 |
| 02/27 | 1,327 | 1,354 | 1,327 | 1,352 | +2.04% | 593,760 | 981億6502万 | +1.97% | 19.29 | 1.8 |
| 02/26 | 1,331 | 1,340 | 1,313 | 1,325 | -1.55% | 949,920 | 961億9870万 | -0.3% | 18.9 | 1.77 |
| 02/25 | 1,356 | 1,363 | 1,333 | 1,346 | -1.22% | 652,320 | 977億1125万 | +0.96% | 19.2 | 1.8 |
| 02/24 | 1,375 | 1,375 | 1,356 | 1,363 | -1.95% | 622,560 | 989億2130万 | +2.06% | 19.44 | 1.82 |
| 02/23 | 1,413 | 1,421 | 1,383 | 1,390 | -0.6% | 631,200 | 1008億8763万 | +3.86% | 19.82 | 1.85 |
| 02/20 | 1,360 | 1,404 | 1,354 | 1,398 | +3.23% | 1,222,560 | 1014億9265万 | +4.63% | 19.94 | 1.86 |
| 02/19 | 1,340 | 1,354 | 1,327 | 1,354 | +1.25% | 692,160 | 983億1628万 | +1.51% | 19.32 | 1.81 |
| 02/18 | 1,348 | 1,354 | 1,325 | 1,338 | -0.16% | 822,720 | 971億623万 | +0.41% | 19.08 | 1.78 |
| 02/17 | 1,323 | 1,363 | 1,315 | 1,340 | +2.23% | 1,200,960 | 972億5749万 | +0.72% | 19.11 | 1.79 |
| 02/16 | 1,310 | 1,321 | 1,302 | 1,310 | +3.62% | 1,053,600 | 951億3991万 | -1.25% | 18.69 | 1.75 |
| 02/13 | 1,279 | 1,281 | 1,263 | 1,265 | -1.3% | 423,840 | 918億1228万 | -4.42% | 18.04 | 1.69 |
| 02/12 | 1,294 | 1,300 | 1,250 | 1,281 | 0% | 1,273,440 | 930億2232万 | -3.01% | 18.28 | 1.71 |
| 02/10 | 1,246 | 1,313 | 1,242 | 1,281 | +6.77% | 2,318,400 | 930億2232万 | -2.94% | 18.28 | 1.71 |
| 02/09 | 1,202 | 1,231 | 1,183 | 1,200 | -0.17% | 1,016,160 | 871億2335万 | -8.95% | 17.12 | 1.6 |
| 02/06 | 1,233 | 1,240 | 1,200 | 1,202 | -2.86% | 1,020,960 | 872億7460万 | -8.86% | 17.15 | 1.6 |
| 02/05 | 1,258 | 1,271 | 1,229 | 1,238 | -2.3% | 718,080 | 898億4595万 | -6.25% | 17.65 | 1.65 |
| 02/04 | 1,283 | 1,290 | 1,240 | 1,267 | +1.5% | 796,800 | 919億6353万 | -4.04% | 18.07 | 1.69 |
| 02/03 | 1,319 | 1,319 | 1,244 | 1,248 | -6.41% | 1,616,160 | 906億223万 | -5.32% | 17.8 | 1.66 |
| 02/02 | 1,371 | 1,388 | 1,321 | 1,333 | -3.18% | 944,160 | 968億372万 | +1.24% | 19.02 | 1.78 |
| 01/30 | 1,385 | 1,406 | 1,375 | 1,377 | -0.9% | 737,760 | 999億8009万 | +4.96% | 19.64 | 1.84 |
| 01/29 | 1,381 | 1,404 | 1,381 | 1,390 | -0.3% | 647,040 | 1008億8763万 | +6.48% | 19.82 | 1.85 |
| 01/28 | 1,377 | 1,406 | 1,377 | 1,394 | +0.6% | 714,720 | 1011億9014万 | +7.46% | 19.88 | 1.86 |
| 01/27 | 1,392 | 1,425 | 1,377 | 1,385 | +0.15% | 1,312,320 | 1005億8512万 | +7.56% | 19.76 | 1.85 |
| 01/26 | 1,365 | 1,406 | 1,358 | 1,383 | -0.15% | 774,720 | 1004億3386万 | +8.24% | 19.73 | 1.85 |
| 01/23 | 1,438 | 1,440 | 1,381 | 1,385 | -2.78% | 1,052,640 | 1005億8512万 | +9.17% | 19.76 | 1.85 |
| 01/22 | 1,442 | 1,454 | 1,413 | 1,425 | -0.29% | 1,147,680 | 1034億5898万 | +13.19% | 20.33 | 1.9 |
| 01/21 | 1,396 | 1,438 | 1,385 | 1,429 | +2.08% | 1,133,760 | 1037億6149万 | +14.7% | 20.39 | 1.91 |
| 01/20 | 1,425 | 1,425 | 1,371 | 1,400 | -1.75% | 1,401,120 | 1016億4391万 | +13.54% | 19.97 | 1.87 |
| 01/19 | 1,400 | 1,435 | 1,365 | 1,425 | +4.91% | 1,427,520 | 1034億5898万 | +16.61% | 20.33 | 1.9 |
| 01/16 | 1,354 | 1,383 | 1,310 | 1,358 | +0.46% | 918,720 | 986億1879万 | +12.26% | 19.38 | 1.81 |
| 01/15 | 1,302 | 1,363 | 1,302 | 1,352 | +3.67% | 724,320 | 981億6502万 | +12.77% | 19.29 | 1.8 |
| 01/14 | 1,277 | 1,344 | 1,265 | 1,304 | +2.12% | 1,102,560 | 946億8614万 | +9.69% | 18.6 | 1.74 |
| 01/13 | 1,250 | 1,277 | 1,231 | 1,277 | +1.66% | 554,400 | 927億1981万 | +8.23% | 18.22 | 1.7 |
| 01/09 | 1,240 | 1,256 | 1,229 | 1,256 | +2.55% | 726,240 | 912億725万 | +7.28% | 17.92 | 1.68 |
| 01/08 | 1,219 | 1,240 | 1,210 | 1,225 | +1.55% | 675,840 | 889億3842万 | +5.24% | 17.47 | 1.63 |
| 01/07 | 1,238 | 1,244 | 1,198 | 1,206 | -3.5% | 985,440 | 875億7711万 | +4.17% | 17.21 | 1.61 |
| 01/06 | 1,233 | 1,260 | 1,227 | 1,250 | 0% | 744,000 | 907億5349万 | +8.51% | 17.83 | 1.67 |
| 01/05 | 1,271 | 1,275 | 1,246 | 1,250 | +3.09% | 1,008,960 | 907億5349万 | +9.36% | 17.83 | 1.67 |
| 2014 |
| 12/30 | 1,217 | 1,223 | 1,198 | 1,213 | -0.34% | 510,720 | 880億3088万 | +6.92% | 17.3 | 1.62 |
| 12/29 | 1,229 | 1,250 | 1,196 | 1,217 | -1.68% | 887,040 | 883億3339万 | +7.96% | 17.36 | 1.62 |
| 12/26 | 1,246 | 1,279 | 1,229 | 1,238 | +0.17% | 823,680 | 898億4595万 | +10.59% | 17.65 | 1.65 |
| 12/25 | 1,206 | 1,256 | 1,198 | 1,235 | +2.42% | 816,960 | 896億9470万 | +11.2% | 17.62 | 1.65 |
| 12/24 | 1,210 | 1,213 | 1,198 | 1,206 | -0.52% | 393,120 | 875億7711万 | +9.36% | 17.21 | 1.61 |
| 12/22 | 1,219 | 1,219 | 1,200 | 1,213 | -0.17% | 453,120 | 880億3088万 | +10.73% | 17.3 | 1.62 |
| 12/19 | 1,202 | 1,221 | 1,165 | 1,215 | +2.64% | 849,120 | 881億8214万 | +11.53% | 17.33 | 1.62 |
| 12/18 | 1,204 | 1,225 | 1,177 | 1,183 | +1.43% | 974,400 | 859億1330万 | +9.47% | 16.88 | 1.58 |
| 12/17 | 1,133 | 1,175 | 1,131 | 1,167 | +2.38% | 656,640 | 847億325万 | +8.43% | 16.64 | 1.56 |
| 12/16 | 1,152 | 1,163 | 1,133 | 1,140 | -1.8% | 724,800 | 827億3693万 | +6.5% | 16.26 | 1.52 |
| 12/15 | 1,123 | 1,163 | 1,121 | 1,160 | +3.53% | 1,101,120 | 842億4949万 | +9.06% | 16.55 | 1.55 |
| 12/12 | 1,117 | 1,135 | 1,104 | 1,121 | +1.32% | 533,280 | 813億7563万 | +5.94% | 15.99 | 1.5 |
| 12/11 | 1,090 | 1,123 | 1,081 | 1,106 | +0.19% | 428,640 | 803億1684万 | +5.16% | 15.78 | 1.48 |
| 12/10 | 1,104 | 1,127 | 1,096 | 1,104 | -2.03% | 519,840 | 801億6558万 | +5.36% | 15.75 | 1.47 |
| 12/09 | 1,115 | 1,135 | 1,104 | 1,127 | +1.12% | 420,960 | 818億2939万 | +8.17% | 16.08 | 1.5 |
| 12/08 | 1,123 | 1,135 | 1,108 | 1,115 | +0.75% | 419,040 | 809億2186万 | +7.79% | 15.9 | 1.49 |
| 12/05 | 1,092 | 1,121 | 1,088 | 1,106 | +2.51% | 612,960 | 803億1684万 | +7.82% | 15.78 | 1.48 |
| 12/04 | 1,081 | 1,085 | 1,075 | 1,079 | -0.19% | 355,200 | 783億5051万 | +5.9% | 15.39 | 1.44 |
| 12/03 | 1,094 | 1,100 | 1,063 | 1,081 | +0.78% | 484,800 | 785億177万 | +6.84% | 15.42 | 1.44 |
| 12/02 | 1,083 | 1,083 | 1,048 | 1,073 | -0.19% | 265,920 | 778億9674万 | +6.55% | 15.31 | 1.43 |
| 12/01 | 1,073 | 1,083 | 1,067 | 1,075 | +0.19% | 261,120 | 780億4800万 | +7.39% | 15.33 | 1.43 |
| 11/28 | 1,058 | 1,081 | 1,054 | 1,073 | +2.39% | 341,760 | 778億9674万 | +7.72% | 15.31 | 1.43 |
| 11/27 | 1,033 | 1,063 | 1,031 | 1,048 | +1.72% | 360,960 | 760億8167万 | +5.74% | 14.95 | 1.4 |
| 11/26 | 1,030 | 1,041 | 1,029 | 1,030 | +0.2% | 160,800 | 747億9600万 | +4.48% | 14.7 | 1.37 |
| 11/25 | 1,031 | 1,035 | 1,025 | 1,028 | +0.1% | 119,520 | 746億4474万 | +4.8% | 14.67 | 1.37 |
| 11/21 | 1,027 | 1,031 | 1,014 | 1,027 | +0.2% | 231,360 | 745億6911万 | +5.34% | 14.65 | 1.37 |
| 11/20 | 1,031 | 1,035 | 1,022 | 1,025 | -0.81% | 410,400 | 744億1786万 | +5.89% | 14.62 | 1.37 |
| 11/19 | 1,040 | 1,042 | 1,025 | 1,033 | 0% | 308,160 | 750億2288万 | +7.42% | 14.74 | 1.38 |
| 11/18 | 1,021 | 1,035 | 1,019 | 1,033 | +1.54% | 294,240 | 750億2288万 | +8.32% | 14.74 | 1.38 |
| 11/17 | 1,050 | 1,052 | 1,017 | 1,018 | -2.69% | 323,040 | 738億8846万 | +7.47% | 14.52 | 1.36 |
| 11/14 | 1,044 | 1,052 | 1,030 | 1,046 | +1.21% | 338,880 | 759億3042万 | +11.02% | 14.92 | 1.4 |
| 11/13 | 1,036 | 1,044 | 1,027 | 1,033 | -1% | 328,800 | 750億2288万 | +10.4% | 14.74 | 1.38 |
| 11/12 | 1,029 | 1,067 | 1,028 | 1,044 | +1.93% | 687,360 | 757億7916万 | +12.11% | 14.89 | 1.39 |
| 11/11 | 996 | 1,026 | 995 | 1,024 | +2.4% | 459,360 | 743億4223万 | +10.58% | 14.61 | 1.37 |
| 11/10 | 979 | 1,006 | 979 | 1,000 | +0.63% | 288,960 | 726億279万 | +8.58% | 14.26 | 1.33 |
| 11/07 | 975 | 1,000 | 975 | 994 | +1.49% | 291,360 | 721億4902万 | +8.49% | 14.18 | 1.33 |
| 11/06 | 1,000 | 1,000 | 966 | 979 | -2.19% | 642,240 | 710億9023万 | +7.25% | 13.97 | 1.31 |
| 11/05 | 990 | 1,003 | 985 | 1,001 | +5.84% | 1,202,880 | 726億7842万 | +9.88% | 14.28 | 1.34 |
| 11/04 | 959 | 959 | 942 | 946 | +1.57% | 368,160 | 686億7014万 | +4.17% | 13.49 | 1.26 |
| 10/31 | 932 | 941 | 919 | 931 | +1.25% | 351,840 | 676億1135万 | +2.56% | 13.28 | 1.24 |
