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 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,415 | 1,444 | 1,415 | 1,430 | +1.45% | 69,600 | 588億6724万 | +3.29% | 12.5 | 1.39 |
| 03/30 | 1,392 | 1,415 | 1,385 | 1,409 | +0.79% | 41,400 | 580億2305万 | +2.1% | 12.32 | 1.37 |
| 03/27 | 1,419 | 1,450 | 1,398 | 1,398 | -4.44% | 75,200 | 575億7006万 | +1.53% | 12.23 | 1.36 |
| 03/26 | 1,473 | 1,473 | 1,452 | 1,463 | -0.68% | 122,200 | 602億4678万 | +6.48% | 12.79 | 1.42 |
| 03/25 | 1,498 | 1,500 | 1,450 | 1,473 | -2.77% | 105,600 | 606億5859万 | +7.6% | 12.88 | 1.43 |
| 03/24 | 1,497 | 1,523 | 1,457 | 1,515 | +1.13% | 68,800 | 623億8816万 | +11.23% | 13.25 | 1.47 |
| 03/23 | 1,475 | 1,518 | 1,475 | 1,498 | +1.77% | 65,800 | 616億8809万 | +10.64% | 13.1 | 1.46 |
| 03/20 | 1,464 | 1,476 | 1,443 | 1,472 | +0.58% | 66,000 | 606億1741万 | +9.36% | 12.87 | 1.43 |
| 03/19 | 1,451 | 1,465 | 1,444 | 1,464 | +1.92% | 68,000 | 602億6737万 | +9.22% | 12.8 | 1.42 |
| 03/18 | 1,401 | 1,454 | 1,388 | 1,436 | +3.57% | 74,400 | 591億3491万 | +7.73% | 12.56 | 1.4 |
| 03/17 | 1,375 | 1,409 | 1,368 | 1,387 | +2.4% | 95,000 | 570億9649万 | +4.41% | 12.12 | 1.35 |
| 03/16 | 1,349 | 1,359 | 1,341 | 1,354 | +1.39% | 52,400 | 557億5813万 | +2.27% | 11.84 | 1.32 |
| 03/13 | 1,337 | 1,348 | 1,334 | 1,336 | +1.17% | 70,600 | 549億9629万 | +1.02% | 11.68 | 1.3 |
| 03/12 | 1,323 | 1,338 | 1,320 | 1,320 | +1.07% | 37,600 | 543億5800万 | 0% | 11.54 | 1.28 |
| 03/11 | 1,305 | 1,310 | 1,302 | 1,306 | +0.04% | 32,000 | 537億8147万 | -0.99% | 11.42 | 1.27 |
| 03/10 | 1,328 | 1,328 | 1,306 | 1,306 | -0.68% | 43,200 | 537億6088万 | -0.95% | 11.42 | 1.27 |
| 03/09 | 1,325 | 1,330 | 1,312 | 1,315 | -0.79% | 42,600 | 541億3151万 | -0.19% | 11.49 | 1.28 |
| 03/06 | 1,322 | 1,330 | 1,322 | 1,325 | +0.11% | 16,600 | 545億6390万 | +0.68% | 11.59 | 1.29 |
| 03/05 | 1,342 | 1,347 | 1,324 | 1,324 | -1.38% | 35,400 | 545億213万 | +0.65% | 11.57 | 1.29 |
| 03/04 | 1,348 | 1,350 | 1,340 | 1,342 | -0.92% | 22,400 | 552億6397万 | +2.13% | 11.74 | 1.31 |
| 03/03 | 1,342 | 1,358 | 1,342 | 1,355 | +1.04% | 28,800 | 557億7872万 | +3.32% | 11.84 | 1.32 |
| 03/02 | 1,348 | 1,351 | 1,339 | 1,341 | +0.64% | 21,800 | 552億220万 | +2.48% | 11.72 | 1.3 |
| 02/27 | 1,341 | 1,353 | 1,332 | 1,332 | -1.22% | 32,000 | 548億5216万 | +1.99% | 11.65 | 1.3 |
| 02/26 | 1,344 | 1,351 | 1,343 | 1,349 | +0.33% | 42,200 | 555億3164万 | +3.41% | 11.79 | 1.31 |
| 02/25 | 1,344 | 1,346 | 1,341 | 1,344 | +0.34% | 32,800 | 553億4633万 | +3.31% | 11.75 | 1.31 |
| 02/24 | 1,342 | 1,342 | 1,335 | 1,340 | +0.49% | 29,000 | 551億6101万 | +3.12% | 11.71 | 1.3 |
| 02/23 | 1,336 | 1,339 | 1,331 | 1,333 | +0.26% | 24,000 | 548億9334万 | +2.78% | 11.66 | 1.3 |
| 02/20 | 1,325 | 1,332 | 1,322 | 1,330 | +0.61% | 17,200 | 547億4921万 | +2.66% | 11.63 | 1.29 |
| 02/19 | 1,320 | 1,326 | 1,320 | 1,322 | +0.19% | 24,400 | 544億1977万 | +2.13% | 11.56 | 1.29 |
| 02/18 | 1,320 | 1,324 | 1,317 | 1,319 | +0.88% | 32,600 | 543億1682万 | +2.01% | 11.53 | 1.28 |
| 02/17 | 1,306 | 1,318 | 1,306 | 1,308 | +0.04% | 24,000 | 538億4325万 | +1.12% | 11.43 | 1.27 |
| 02/16 | 1,303 | 1,315 | 1,300 | 1,307 | +0.38% | 29,000 | 538億2265万 | +1% | 11.43 | 1.27 |
| 02/13 | 1,299 | 1,309 | 1,296 | 1,302 | +0.27% | 22,000 | 536億1675万 | +0.62% | 11.39 | 1.27 |
| 02/12 | 1,313 | 1,318 | 1,299 | 1,299 | -0.35% | 42,800 | 534億7262万 | +0.27% | 11.35 | 1.26 |
| 02/10 | 1,307 | 1,312 | 1,300 | 1,303 | -0.15% | 28,600 | 536億5793万 | +0.62% | 11.39 | 1.27 |
| 02/09 | 1,308 | 1,311 | 1,302 | 1,305 | +0.97% | 15,800 | 537億4029万 | +0.62% | 11.41 | 1.27 |
| 02/06 | 1,293 | 1,308 | 1,292 | 1,293 | -0.04% | 29,000 | 532億2554万 | -0.42% | 11.3 | 1.26 |
| 02/05 | 1,289 | 1,300 | 1,285 | 1,293 | +0.35% | 12,200 | 532億4613万 | -0.61% | 11.31 | 1.26 |
| 02/04 | 1,278 | 1,300 | 1,278 | 1,289 | +0.82% | 16,400 | 530億6082万 | -1.11% | 11.27 | 1.25 |
| 02/03 | 1,293 | 1,302 | 1,277 | 1,278 | -1.16% | 35,000 | 526億2843万 | -1.99% | 11.18 | 1.24 |
| 02/02 | 1,306 | 1,306 | 1,287 | 1,293 | +0.58% | 23,200 | 532億4613万 | -1% | 11.31 | 1.26 |
| 01/30 | 1,286 | 1,297 | 1,282 | 1,286 | 0% | 21,200 | 529億3728万 | -1.72% | 11.24 | 1.25 |
| 01/29 | 1,300 | 1,306 | 1,286 | 1,286 | -1.19% | 18,200 | 529億3728万 | -1.95% | 11.24 | 1.25 |
| 01/28 | 1,281 | 1,314 | 1,280 | 1,301 | +1.28% | 21,400 | 535億7557万 | -0.91% | 11.38 | 1.27 |
| 01/27 | 1,282 | 1,292 | 1,279 | 1,285 | +0.35% | 18,000 | 528億9610万 | -2.17% | 11.23 | 1.25 |
| 01/26 | 1,285 | 1,285 | 1,276 | 1,280 | -0.16% | 11,400 | 527億1079万 | -2.66% | 11.19 | 1.25 |
| 01/23 | 1,286 | 1,289 | 1,276 | 1,282 | +0.27% | 16,600 | 527億9315万 | -2.81% | 11.21 | 1.25 |
| 01/22 | 1,288 | 1,288 | 1,270 | 1,279 | -0.16% | 22,400 | 526億4902万 | -3.29% | 11.18 | 1.24 |
| 01/21 | 1,301 | 1,301 | 1,281 | 1,281 | -0.74% | 14,200 | 527億3138万 | -3.5% | 11.2 | 1.25 |
| 01/20 | 1,274 | 1,294 | 1,274 | 1,290 | +1.26% | 20,000 | 531億2259万 | -3.15% | 11.28 | 1.26 |
| 01/19 | 1,287 | 1,297 | 1,272 | 1,274 | -1.05% | 28,800 | 524億6370万 | -4.64% | 11.14 | 1.24 |
| 01/16 | 1,298 | 1,303 | 1,277 | 1,288 | -1.6% | 28,200 | 530億1964万 | -4.06% | 11.26 | 1.25 |
| 01/15 | 1,296 | 1,313 | 1,296 | 1,309 | +0.73% | 12,600 | 538億8443万 | -2.86% | 11.44 | 1.27 |
| 01/14 | 1,309 | 1,317 | 1,295 | 1,299 | -1.33% | 28,200 | 534億9321万 | -3.85% | 11.36 | 1.26 |
| 01/13 | 1,334 | 1,337 | 1,309 | 1,317 | -0.79% | 28,400 | 542億1387万 | -2.84% | 11.51 | 1.28 |
| 01/09 | 1,330 | 1,337 | 1,322 | 1,327 | +0.08% | 16,400 | 546億4626万 | -2.28% | 11.6 | 1.29 |
| 01/08 | 1,308 | 1,327 | 1,308 | 1,326 | +1.41% | 15,000 | 546億508万 | -2.5% | 11.6 | 1.29 |
| 01/07 | 1,315 | 1,333 | 1,308 | 1,308 | -0.61% | 14,800 | 538億4325万 | -4.07% | 11.43 | 1.27 |
| 01/06 | 1,334 | 1,337 | 1,316 | 1,316 | -1.76% | 27,800 | 541億7269万 | -3.7% | 11.5 | 1.28 |
| 01/05 | 1,365 | 1,365 | 1,338 | 1,339 | -0.41% | 14,600 | 551億4042万 | -2.19% | 11.71 | 1.3 |
| 2014 |
| 12/30 | 1,360 | 1,370 | 1,344 | 1,345 | -0.52% | 11,600 | 553億6692万 | -2% | 11.75 | 1.31 |
| 12/29 | 1,350 | 1,356 | 1,344 | 1,352 | +0.82% | 12,000 | 556億5518万 | -1.64% | 11.81 | 1.31 |
| 12/26 | 1,342 | 1,342 | 1,315 | 1,341 | +1.09% | 23,200 | 552億220万 | -2.58% | 11.71 | 1.3 |
| 12/25 | 1,325 | 1,346 | 1,325 | 1,326 | +0.34% | 25,600 | 546億508万 | -3.84% | 11.59 | 1.29 |
| 12/24 | 1,344 | 1,348 | 1,320 | 1,322 | -1.67% | 62,400 | 544億1977万 | -4.38% | 11.55 | 1.29 |
| 12/22 | 1,375 | 1,375 | 1,332 | 1,344 | -1.93% | 37,000 | 553億4633万 | -2.89% | 11.74 | 1.31 |
| 12/19 | 1,339 | 1,372 | 1,322 | 1,371 | +3.9% | 32,400 | 564億3760万 | -1.19% | 11.98 | 1.33 |
| 12/18 | 1,326 | 1,330 | 1,319 | 1,319 | -0.19% | 30,000 | 543億1682万 | -4.97% | 11.53 | 1.28 |
| 12/17 | 1,329 | 1,355 | 1,321 | 1,322 | -0.34% | 27,400 | 544億1977万 | -5.13% | 11.55 | 1.29 |
| 12/16 | 1,346 | 1,348 | 1,326 | 1,326 | -2.93% | 47,400 | 546億508万 | -5.15% | 11.59 | 1.29 |
| 12/15 | 1,370 | 1,382 | 1,365 | 1,366 | -1.01% | 21,800 | 562億5229万 | -2.64% | 11.94 | 1.33 |
| 12/12 | 1,384 | 1,394 | 1,380 | 1,380 | -1.08% | 47,800 | 568億2882万 | -1.92% | 12.06 | 1.34 |
| 12/11 | 1,398 | 1,400 | 1,386 | 1,395 | -0.21% | 13,400 | 574億4652万 | -1.2% | 12.19 | 1.36 |
| 12/10 | 1,391 | 1,417 | 1,391 | 1,398 | -0.67% | 28,400 | 575億7006万 | -1.27% | 12.22 | 1.36 |
| 12/09 | 1,425 | 1,425 | 1,405 | 1,408 | -0.92% | 13,800 | 579億6128万 | -0.88% | 12.3 | 1.37 |
| 12/08 | 1,420 | 1,424 | 1,407 | 1,421 | +1.03% | 31,200 | 584億9662万 | -0.04% | 12.41 | 1.38 |
| 12/05 | 1,410 | 1,410 | 1,403 | 1,406 | -0.11% | 7,600 | 578億9951万 | -0.99% | 12.29 | 1.37 |
| 12/04 | 1,395 | 1,410 | 1,386 | 1,408 | +1.04% | 28,400 | 579億6128万 | -0.88% | 12.3 | 1.37 |
| 12/03 | 1,400 | 1,400 | 1,385 | 1,393 | -0.11% | 17,600 | 573億6416万 | -1.83% | 12.17 | 1.35 |
| 12/02 | 1,390 | 1,396 | 1,385 | 1,395 | +0.4% | 14,600 | 574億2593万 | -1.8% | 12.19 | 1.36 |
| 12/01 | 1,388 | 1,396 | 1,385 | 1,389 | -0.14% | 16,000 | 571億9944万 | -2.18% | 12.14 | 1.35 |
| 11/28 | 1,385 | 1,397 | 1,384 | 1,391 | 0% | 22,800 | 572億8180万 | -2.04% | 12.15 | 1.35 |
| 11/27 | 1,407 | 1,407 | 1,382 | 1,391 | -0.18% | 26,200 | 572億8180万 | -1.9% | 12.15 | 1.35 |
| 11/26 | 1,413 | 1,413 | 1,391 | 1,394 | -1.06% | 16,800 | 573億8475万 | -1.52% | 12.18 | 1.36 |
| 11/25 | 1,418 | 1,418 | 1,397 | 1,409 | +1.22% | 40,400 | 580億246万 | -0.18% | 12.31 | 1.37 |
| 11/21 | 1,398 | 1,417 | 1,382 | 1,392 | -0.46% | 25,600 | 573億239万 | -0.96% | 12.16 | 1.35 |
| 11/20 | 1,434 | 1,434 | 1,397 | 1,398 | -1.72% | 28,400 | 575億7006万 | -0.21% | 12.22 | 1.36 |
| 11/19 | 1,385 | 1,435 | 1,385 | 1,423 | +2.74% | 46,000 | 585億7898万 | +1.75% | 12.43 | 1.38 |
| 11/18 | 1,390 | 1,397 | 1,381 | 1,385 | +0.29% | 33,200 | 570億1413万 | -0.61% | 12.1 | 1.35 |
| 11/17 | 1,398 | 1,412 | 1,379 | 1,381 | -2.02% | 27,000 | 568億4941万 | -0.83% | 12.06 | 1.34 |
| 11/14 | 1,417 | 1,417 | 1,393 | 1,409 | -0.28% | 50,200 | 580億2305万 | +1.29% | 12.31 | 1.37 |
| 11/13 | 1,432 | 1,436 | 1,411 | 1,413 | -1.29% | 40,800 | 581億8777万 | +1.65% | 12.35 | 1.37 |
| 11/12 | 1,450 | 1,468 | 1,425 | 1,432 | -1.62% | 99,400 | 589億4960万 | +3.06% | 12.51 | 1.39 |
| 11/11 | 1,441 | 1,463 | 1,441 | 1,455 | +0.07% | 11,000 | 599億1734万 | +4.75% | 12.71 | 1.42 |
| 11/10 | 1,450 | 1,460 | 1,442 | 1,454 | -0.82% | 41,200 | 598億7616万 | +4.76% | 12.71 | 1.41 |
| 11/07 | 1,497 | 1,503 | 1,440 | 1,466 | -2.04% | 56,600 | 603億7032万 | +5.7% | 12.81 | 1.43 |
| 11/06 | 1,486 | 1,515 | 1,475 | 1,497 | +0.1% | 66,600 | 616億2632万 | +7.89% | 13.08 | 1.46 |
| 11/05 | 1,482 | 1,497 | 1,482 | 1,495 | +0.17% | 63,000 | 615億6455万 | +7.94% | 13.06 | 1.45 |
| 11/04 | 1,490 | 1,498 | 1,474 | 1,493 | +2.79% | 95,600 | 614億6160万 | +7.84% | 13.04 | 1.45 |
| 10/31 | 1,406 | 1,458 | 1,405 | 1,452 | +4.05% | 81,600 | 597億9380万 | +5.07% | 12.69 | 1.41 |
