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 |
2021 | 4/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→2 |
2015 |
03/31 | 299 | 302 | 296 | 299 | +1.88% | 5,062,400 | 1617億9082万 | +6.27% | 20.3 | 1.88 |
03/30 | 293 | 297 | 292 | 293 | +1.43% | 3,463,200 | 1588億1100万 | +5.06% | 19.93 | 1.85 |
03/27 | 288 | 294 | 286 | 289 | -0.13% | 2,986,400 | 1565億7614万 | +3.96% | 19.65 | 1.82 |
03/26 | 291 | 295 | 288 | 289 | -0.81% | 2,660,000 | 1567億7930万 | +4.47% | 19.68 | 1.82 |
03/25 | 287 | 293 | 286 | 292 | +1.74% | 3,705,600 | 1580億6605万 | +5.71% | 19.84 | 1.84 |
03/24 | 286 | 288 | 282 | 287 | -1.5% | 4,695,200 | 1553億5712万 | +4.65% | 19.5 | 1.81 |
03/23 | 297 | 299 | 290 | 291 | -1.31% | 2,650,400 | 1577億2743万 | +6.64% | 19.79 | 1.84 |
03/20 | 290 | 296 | 289 | 295 | +2.25% | 4,868,800 | 1598億2685万 | +8.86% | 20.06 | 1.86 |
03/19 | 291 | 296 | 286 | 289 | +1.01% | 8,213,600 | 1563億524万 | +7.25% | 19.62 | 1.82 |
03/18 | 286 | 288 | 282 | 286 | +0.66% | 4,223,200 | 1547億4761万 | +6.98% | 19.42 | 1.8 |
03/17 | 283 | 287 | 282 | 284 | +0.67% | 3,288,800 | 1537億3176万 | +6.67% | 19.29 | 1.79 |
03/16 | 271 | 287 | 269 | 282 | +4.69% | 7,574,400 | 1527億1591万 | +6.77% | 19.17 | 1.78 |
03/13 | 271 | 272 | 268 | 269 | +0.14% | 4,134,400 | 1458億7586万 | +2.38% | 18.31 | 1.7 |
03/12 | 270 | 271 | 267 | 269 | -1.38% | 3,520,000 | 1456億7269万 | +2.62% | 18.28 | 1.7 |
03/11 | 275 | 277 | 272 | 273 | +0.05% | 2,333,600 | 1477億439万 | +4.06% | 18.54 | 1.72 |
03/10 | 279 | 280 | 272 | 273 | -1.58% | 2,952,000 | 1476億3667万 | +4.41% | 18.53 | 1.72 |
03/09 | 277 | 281 | 271 | 277 | -1.51% | 5,592,000 | 1500億698万 | +6.49% | 18.83 | 1.75 |
03/06 | 278 | 283 | 278 | 281 | +0.85% | 3,328,000 | 1523億957万 | +8.54% | 19.11 | 1.77 |
03/05 | 274 | 280 | 274 | 279 | +2.29% | 3,879,200 | 1510億2283万 | +8.46% | 18.95 | 1.76 |
03/04 | 273 | 276 | 270 | 273 | -0.68% | 2,256,800 | 1476億3667万 | +6.45% | 18.53 | 1.72 |
03/03 | 276 | 276 | 271 | 274 | +0.46% | 2,546,400 | 1486億5252万 | +7.6% | 18.66 | 1.73 |
03/02 | 268 | 276 | 267 | 273 | +3.36% | 3,616,000 | 1479億7528万 | +7.95% | 18.57 | 1.72 |
02/27 | 264 | 266 | 261 | 264 | -0.42% | 5,158,400 | 1431億6693万 | +5.28% | 17.97 | 1.67 |
02/26 | 269 | 269 | 264 | 265 | -1.16% | 2,764,000 | 1437億7644万 | +6.15% | 18.04 | 1.67 |
02/25 | 268 | 271 | 267 | 269 | 0% | 4,852,800 | 1454億6952万 | +7.83% | 18.26 | 1.69 |
02/24 | 264 | 271 | 264 | 269 | +1.95% | 5,946,400 | 1454億6952万 | +8.7% | 18.26 | 1.69 |
02/23 | 264 | 265 | 262 | 263 | +0.96% | 4,000,800 | 1426億9287万 | +7.5% | 17.91 | 1.66 |
02/20 | 260 | 264 | 259 | 261 | +0.48% | 4,088,000 | 1413億3841万 | +7.36% | 17.74 | 1.65 |
02/19 | 254 | 261 | 253 | 260 | +1.76% | 3,611,200 | 1406億6117万 | +7.73% | 17.65 | 1.64 |
02/18 | 250 | 258 | 249 | 255 | +3.87% | 7,203,200 | 1382億2314万 | +6.3% | 17.35 | 1.61 |
02/17 | 243 | 247 | 240 | 246 | +0.67% | 2,679,200 | 1330億7617万 | +3.2% | 16.7 | 1.55 |
02/16 | 245 | 246 | 243 | 244 | +0.77% | 2,548,800 | 1321億9577万 | +2.95% | 16.59 | 1.54 |
02/13 | 246 | 246 | 240 | 242 | -2.07% | 4,552,000 | 1311億7992万 | +2.6% | 16.46 | 1.53 |
02/12 | 250 | 251 | 247 | 247 | -0.3% | 3,402,400 | 1339億5657万 | +4.77% | 16.81 | 1.56 |
02/10 | 251 | 251 | 247 | 248 | -0.85% | 2,993,600 | 1343億6291万 | +5.53% | 16.86 | 1.56 |
02/09 | 255 | 255 | 248 | 250 | -1.43% | 4,111,200 | 1355億1421万 | +6.89% | 17.01 | 1.58 |
02/06 | 253 | 255 | 251 | 254 | +0.94% | 4,404,000 | 1374億7818万 | +8.91% | 17.25 | 1.6 |
02/05 | 255 | 257 | 248 | 251 | -3.27% | 7,400,800 | 1361億9144万 | +8.35% | 17.09 | 1.59 |
02/04 | 253 | 263 | 251 | 260 | +6.94% | 12,859,200 | 1407億9662万 | +12.5% | 17.67 | 1.64 |
02/03 | 245 | 247 | 238 | 243 | -0.77% | 2,661,600 | 1316億5398万 | +5.65% | 16.52 | 1.53 |
02/02 | 245 | 248 | 243 | 245 | -1.21% | 2,824,800 | 1326億6983万 | +6.93% | 16.65 | 1.54 |
01/30 | 245 | 251 | 245 | 248 | +1.43% | 5,492,800 | 1342億9519万 | +8.72% | 16.85 | 1.56 |
01/29 | 239 | 248 | 239 | 244 | +0.72% | 4,824,000 | 1323億9894万 | +7.65% | 16.62 | 1.54 |
01/28 | 242 | 244 | 239 | 243 | -1.02% | 3,495,200 | 1314億5081万 | +7.36% | 16.5 | 1.53 |
01/27 | 238 | 246 | 237 | 245 | +4.03% | 6,756,000 | 1328億528万 | +8.94% | 16.67 | 1.55 |
01/26 | 233 | 236 | 233 | 236 | +1.07% | 4,265,600 | 1276億5831万 | +4.72% | 16.02 | 1.49 |
01/23 | 230 | 234 | 230 | 233 | +2.02% | 2,595,200 | 1263億385万 | +4.07% | 15.85 | 1.47 |
01/22 | 230 | 231 | 225 | 229 | -1.14% | 3,846,400 | 1237億9809万 | +2.01% | 15.54 | 1.44 |
01/21 | 228 | 234 | 224 | 231 | +5.66% | 9,809,600 | 1252億2027万 | +3.18% | 15.71 | 1.46 |
01/20 | 220 | 223 | 216 | 219 | -1.07% | 5,033,600 | 1185億1567万 | -1.91% | 14.87 | 1.38 |
01/19 | 218 | 224 | 217 | 221 | +0.91% | 5,389,600 | 1198億241万 | -0.84% | 15.03 | 1.39 |
01/16 | 218 | 221 | 215 | 219 | -0.9% | 5,187,200 | 1187億1884万 | -1.74% | 14.9 | 1.38 |
01/15 | 222 | 222 | 216 | 221 | -0.06% | 3,301,600 | 1198億241万 | -0.84% | 15.03 | 1.39 |
01/14 | 219 | 223 | 213 | 221 | -0.23% | 5,470,400 | 1198億7014万 | -0.78% | 15.04 | 1.4 |
01/13 | 213 | 222 | 213 | 222 | +2.78% | 5,924,000 | 1201億4103万 | -0.11% | 15.08 | 1.4 |
01/09 | 220 | 221 | 215 | 216 | -1.82% | 3,229,600 | 1168億9031万 | -2.82% | 14.67 | 1.36 |
01/08 | 225 | 225 | 219 | 220 | -1.79% | 4,072,000 | 1190億5746万 | -1.01% | 14.94 | 1.39 |
01/07 | 222 | 224 | 219 | 224 | -0.56% | 3,389,600 | 1212億2460万 | +0.79% | 15.21 | 1.41 |
01/06 | 225 | 228 | 225 | 225 | -1.42% | 3,188,000 | 1219億183万 | +1.35% | 15.3 | 1.42 |
01/05 | 227 | 231 | 226 | 228 | +0.55% | 2,666,400 | 1236億6264万 | +2.82% | 15.52 | 1.44 |
2014 |
12/30 | 230 | 231 | 226 | 227 | -0.71% | 3,364,800 | 1229億8541万 | +2.25% | 15.43 | 1.43 |
12/29 | 228 | 231 | 227 | 229 | +0.38% | 3,528,800 | 1238億6581万 | +2.98% | 15.55 | 1.44 |
12/26 | 226 | 229 | 226 | 228 | +0.72% | 1,199,200 | 1233億9175万 | +3.05% | 15.49 | 1.44 |
12/25 | 228 | 229 | 225 | 226 | -0.5% | 1,294,400 | 1225億1134万 | +2.32% | 15.38 | 1.43 |
12/24 | 226 | 229 | 224 | 227 | +1.06% | 2,484,000 | 1231億2085万 | +2.83% | 15.45 | 1.43 |
12/22 | 226 | 227 | 223 | 225 | -0.61% | 1,319,200 | 1218億3411万 | +2.22% | 15.29 | 1.42 |
12/19 | 225 | 227 | 224 | 226 | +2.43% | 2,673,600 | 1225億7907万 | +2.38% | 15.38 | 1.43 |
12/18 | 223 | 224 | 220 | 221 | +1.61% | 2,678,400 | 1196億6697万 | -0.06% | 15.02 | 1.39 |
12/17 | 224 | 224 | 216 | 217 | -3.34% | 3,092,800 | 1177億7072万 | -1.64% | 14.78 | 1.37 |
12/16 | 220 | 226 | 219 | 225 | +0.5% | 3,859,200 | 1218億3411万 | +1.75% | 15.29 | 1.42 |
12/15 | 227 | 228 | 223 | 224 | -1.86% | 2,808,000 | 1212億2460万 | +1.24% | 15.21 | 1.41 |
12/12 | 224 | 231 | 223 | 228 | +1.84% | 8,430,400 | 1235億2719万 | +3.64% | 15.5 | 1.44 |
12/11 | 219 | 225 | 218 | 224 | +0.84% | 8,286,400 | 1212億9233万 | +1.76% | 15.22 | 1.41 |
12/10 | 219 | 226 | 218 | 222 | +0.85% | 7,061,600 | 1202億7648万 | +0.91% | 15.09 | 1.4 |
12/09 | 211 | 223 | 210 | 220 | +4.14% | 12,562,400 | 1192億6063万 | +0.06% | 14.97 | 1.39 |
12/08 | 211 | 213 | 210 | 211 | -0.76% | 3,558,400 | 1145億2000万 | -3.48% | 14.37 | 1.33 |
12/05 | 216 | 216 | 211 | 213 | -1.62% | 4,790,400 | 1154億40万 | -3.18% | 14.48 | 1.34 |
12/04 | 217 | 218 | 216 | 217 | -0.23% | 2,596,800 | 1172億9665万 | -1.14% | 14.72 | 1.37 |
12/03 | 219 | 219 | 216 | 217 | -0.8% | 3,575,200 | 1175億6755万 | -0.91% | 14.75 | 1.37 |
12/02 | 218 | 220 | 216 | 219 | +0.57% | 3,016,000 | 1185億1567万 | +0.34% | 14.87 | 1.38 |
12/01 | 218 | 220 | 215 | 218 | -1.42% | 4,812,800 | 1178億3844万 | +0.23% | 14.79 | 1.37 |
11/28 | 219 | 222 | 219 | 221 | +0.34% | 1,213,600 | 1195億3152万 | +1.67% | 15 | 1.39 |
11/27 | 220 | 221 | 219 | 220 | -0.68% | 1,570,400 | 1191億2518万 | +1.79% | 14.95 | 1.39 |
11/26 | 220 | 222 | 220 | 221 | +0.34% | 1,581,600 | 1199億3786万 | +2.97% | 15.05 | 1.4 |
11/25 | 222 | 222 | 220 | 221 | -0.28% | 1,936,000 | 1195億3152万 | +3.1% | 15 | 1.39 |
11/21 | 220 | 222 | 218 | 221 | +0.8% | 2,345,600 | 1198億7014万 | +3.87% | 15.04 | 1.4 |
11/20 | 223 | 223 | 219 | 220 | -0.28% | 2,325,600 | 1189億2201万 | +3.54% | 14.92 | 1.38 |
11/19 | 224 | 227 | 220 | 220 | -1.18% | 3,975,200 | 1192億6063万 | +4.32% | 14.97 | 1.39 |
11/18 | 220 | 223 | 219 | 223 | +1.42% | 2,876,000 | 1206億8282万 | +6.07% | 15.15 | 1.4 |
11/17 | 224 | 224 | 219 | 220 | -3.04% | 4,816,000 | 1189億8973万 | +4.58% | 14.93 | 1.39 |
11/14 | 227 | 229 | 223 | 227 | +0.5% | 6,528,000 | 1227億1451万 | +8.37% | 15.4 | 1.43 |
11/13 | 223 | 226 | 222 | 225 | +0.5% | 3,446,400 | 1221億500万 | +7.83% | 15.32 | 1.42 |
11/12 | 224 | 225 | 221 | 224 | +1.36% | 4,404,000 | 1214億9549万 | +7.81% | 15.25 | 1.41 |
11/11 | 222 | 223 | 220 | 221 | +0.45% | 2,611,200 | 1198億7014万 | +6.88% | 15.04 | 1.4 |
11/10 | 220 | 221 | 218 | 220 | -0.17% | 3,344,800 | 1193億2835万 | +6.4% | 14.98 | 1.39 |
11/07 | 218 | 224 | 218 | 221 | +1.55% | 5,652,800 | 1195億3152万 | +7.1% | 15 | 1.39 |
11/06 | 220 | 220 | 214 | 217 | -1.25% | 3,731,200 | 1177億299万 | +5.46% | 14.77 | 1.37 |
11/05 | 217 | 220 | 217 | 220 | +2.21% | 4,318,400 | 1191億9290万 | +6.8% | 14.96 | 1.39 |
11/04 | 221 | 222 | 215 | 215 | +0.29% | 7,441,600 | 1166億1942万 | +4.49% | 14.64 | 1.36 |
10/31 | 219 | 220 | 211 | 215 | -2% | 8,852,800 | 1162億8080万 | +4.19% | 14.59 | 1.35 |