株価チャート
2014/03/27～2015/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,013 | 1,013 | 1,013 | 1,013 | -3.18% | 3,000 | 308億5116万 | +2.36% | 13.46 | 2.07 |
| 03/26 | 1,070 | 1,070 | 1,047 | 1,047 | -2.18% | 12,000 | 318億6600万 | +6.15% | 13.9 | 2.14 |
| 03/25 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 9,000 | 325億7639万 | +9.07% | 14.21 | 2.19 |
| 03/23 | 1,070 | 1,070 | 1,070 | 1,070 | +0.63% | 3,000 | 325億7639万 | +9.74% | 14.21 | 2.19 |
| 03/20 | 1,070 | 1,070 | 1,063 | 1,063 | +3.24% | 12,000 | 323億7342万 | +9.74% | 14.12 | 2.18 |
| 03/19 | 1,023 | 1,030 | 1,005 | 1,030 | +3% | 9,000 | 313億5858万 | +6.96% | 13.68 | 2.11 |
| 03/18 | 1,000 | 1,000 | 1,000 | 1,000 | +0.33% | 3,000 | 304億4522万 | +4.17% | 13.28 | 2.05 |
| 03/02 | 997 | 997 | 997 | 997 | 0% | 3,000 | 303億4374万 | +4.14% | 13.24 | 2.04 |
| 02/24 | 997 | 997 | 997 | 997 | 0% | 9,000 | 303億4374万 | +4.47% | 13.24 | 2.04 |
| 02/23 | 967 | 997 | 967 | 997 | +3.1% | 12,000 | 303億4374万 | +4.69% | 13.24 | 2.04 |
| 02/19 | 967 | 967 | 967 | 967 | -0.68% | 6,000 | 294億3038万 | +1.75% | 12.84 | 1.98 |
| 02/18 | 957 | 973 | 940 | 973 | -1.68% | 9,000 | 296億3335万 | +2.46% | 12.93 | 1.99 |
| 02/09 | 990 | 990 | 990 | 990 | 0% | 3,000 | 301億4077万 | +4.21% | 13.15 | 2.03 |
| 02/06 | 990 | 990 | 990 | 990 | 0% | 3,000 | 301億4077万 | +4.43% | 13.15 | 2.03 |
| 02/04 | 990 | 990 | 990 | 990 | 0% | 3,000 | 301億4077万 | +4.65% | 13.15 | 2.03 |
| 01/29 | 990 | 990 | 990 | 990 | 0% | 3,000 | 301億4077万 | +4.87% | 13.15 | 2.03 |
| 01/22 | 990 | 990 | 990 | 990 | +3.48% | 3,000 | 301億4077万 | +5.1% | 13.15 | 2.03 |
| 01/20 | 957 | 957 | 957 | 957 | +0.74% | 3,000 | 291億2593万 | +1.66% | 12.7 | 1.96 |
| 01/09 | 950 | 950 | 950 | 950 | 0% | 3,000 | 289億1281万 | +0.92% | 12.61 | 1.94 |
| 01/05 | 950 | 950 | 950 | 950 | 0% | 3,000 | 289億1281万 | +0.81% | 12.61 | 1.94 |
| 2014 |
| 12/30 | 950 | 950 | 950 | 950 | 0% | 3,000 | 289億1281万 | +0.6% | 12.61 | 1.94 |
| 12/29 | 940 | 950 | 940 | 950 | +1.03% | 6,000 | 289億1281万 | +0.49% | 12.61 | 1.94 |
| 12/26 | 940 | 940 | 940 | 940 | 0% | 3,000 | 286億1851万 | -0.74% | 12.48 | 1.92 |
| 12/22 | 940 | 940 | 940 | 940 | 0% | 9,000 | 286億1851万 | -0.84% | 12.48 | 1.92 |
| 12/19 | 927 | 940 | 927 | 940 | +2.55% | 9,000 | 286億1851万 | -1.05% | 12.48 | 1.92 |
| 12/17 | 917 | 917 | 917 | 917 | -1.08% | 3,000 | 279億812万 | -3.61% | 12.17 | 1.88 |
| 12/16 | 917 | 927 | 917 | 927 | +1.83% | 6,000 | 282億1257万 | -2.87% | 12.31 | 1.9 |
| 12/11 | 910 | 910 | 910 | 910 | -1.09% | 3,000 | 277億515万 | -4.91% | 12.08 | 1.86 |
| 12/10 | 917 | 920 | 917 | 920 | -0.76% | 6,000 | 280億960万 | -4.27% | 12.22 | 1.88 |
| 12/04 | 923 | 927 | 923 | 927 | -2.59% | 9,000 | 282億2272万 | -3.94% | 12.31 | 1.9 |
| 11/28 | 952 | 952 | 952 | 952 | +4.96% | 3,000 | 289億7370万 | -1.89% | 12.64 | 1.95 |
| 11/19 | 907 | 907 | 907 | 907 | -3.2% | 3,000 | 276億367万 | -6.91% | 12.04 | 1.85 |
| 11/05 | 937 | 937 | 937 | 937 | -1.33% | 3,000 | 285億1702万 | -4.42% | 12.44 | 1.92 |
| 11/04 | 949 | 949 | 949 | 949 | 0% | 3,000 | 289億266万 | -3.62% | 12.61 | 1.94 |
| 10/29 | 949 | 949 | 949 | 949 | -1.73% | 9,000 | 289億266万 | -4.3% | 12.61 | 1.94 |
| 09/29 | 966 | 966 | 966 | 966 | -0.07% | 3,000 | 294億1008万 | -3.21% | 12.83 | 1.98 |
| 09/25 | 963 | 967 | 963 | 967 | +3.09% | 12,000 | 294億3038万 | -3.62% | 12.84 | 1.98 |
| 09/24 | 938 | 938 | 938 | 938 | 0% | 3,000 | 285億4747万 | -6.98% | 12.45 | 1.92 |
| 09/22 | 938 | 938 | 938 | 938 | -0.53% | 6,000 | 285億4747万 | -7.53% | 12.45 | 1.92 |
| 09/12 | 943 | 943 | 943 | 943 | -0.42% | 3,000 | 286億9970万 | -7.49% | 12.52 | 1.93 |
| 09/11 | 947 | 947 | 947 | 947 | -0.8% | 3,000 | 288億2148万 | -7.55% | 12.57 | 1.94 |
| 09/10 | 954 | 954 | 954 | 954 | -1.28% | 9,000 | 290億5489万 | -7.17% | 12.68 | 1.95 |
| 09/09 | 967 | 967 | 967 | 967 | -0.65% | 3,000 | 294億3038万 | -6.24% | 12.84 | 1.98 |
| 09/05 | 973 | 973 | 973 | 973 | -1.68% | 3,000 | 296億2320万 | -5.81% | 12.92 | 1.99 |
| 09/03 | 990 | 990 | 990 | 990 | 0% | 3,000 | 301億3062万 | -4.38% | 13.14 | 2.03 |
| 09/01 | 990 | 990 | 990 | 990 | +0.99% | 3,000 | 301億3062万 | -4.47% | 13.14 | 2.03 |
| 08/29 | 980 | 980 | 980 | 980 | 0% | 12,000 | 298億3632万 | -5.5% | 13.02 | 2.01 |
| 08/26 | 980 | 980 | 980 | 980 | 0% | 3,000 | 298億3632万 | -5.59% | 13.02 | 2.01 |
| 08/22 | 980 | 980 | 980 | 980 | 0% | 3,000 | 298億3632万 | -5.68% | 13.02 | 2.01 |
| 08/21 | 980 | 980 | 980 | 980 | 0% | 3,000 | 298億3632万 | -5.77% | 13.02 | 2.01 |
| 08/20 | 980 | 980 | 980 | 980 | -1.34% | 3,000 | 298億3632万 | -5.86% | 13.02 | 2.01 |
| 08/06 | 993 | 993 | 993 | 993 | -2.3% | 3,000 | 302億4225万 | -4.76% | 13.19 | 2.03 |
| 08/04 | 1,017 | 1,017 | 1,017 | 1,017 | 0% | 3,000 | 309億5264万 | -2.52% | 13.5 | 2.08 |
| 07/29 | 1,055 | 1,055 | 1,017 | 1,017 | -3.63% | 6,000 | 309億5264万 | -2.62% | 13.5 | 2.08 |
| 07/25 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 3,000 | 321億1971万 | +1.05% | 14.01 | 2.16 |
| 07/22 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 3,000 | 321億1971万 | +1.44% | 14.01 | 2.16 |
| 07/18 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 3,000 | 321億1971万 | +2.03% | 14.01 | 2.16 |
| 07/11 | 1,055 | 1,055 | 1,055 | 1,055 | -6.22% | 3,000 | 321億1971万 | +2.83% | 14.01 | 2.16 |
| 07/03 | 1,117 | 1,125 | 1,117 | 1,125 | +0.75% | 12,000 | 342億5088万 | +10.4% | 14.94 | 2.3 |
| 07/02 | 1,093 | 1,117 | 1,083 | 1,117 | +3.08% | 9,000 | 339億9717万 | +10.78% | 14.83 | 2.28 |
| 07/01 | 1,083 | 1,083 | 1,083 | 1,083 | +0.46% | 3,000 | 329億8232万 | +8.66% | 14.39 | 2.22 |
| 06/30 | 1,078 | 1,078 | 1,078 | 1,078 | -1.67% | 3,000 | 328億3010万 | +9.25% | 14.32 | 2.21 |
| 06/25 | 1,097 | 1,097 | 1,097 | 1,097 | +2.17% | 3,000 | 333億8826万 | +12.25% | 14.57 | 2.24 |
| 06/23 | 1,073 | 1,073 | 1,073 | 1,073 | +1.26% | 9,000 | 326億7787万 | +11.11% | 14.26 | 2.2 |
| 06/20 | 1,037 | 1,060 | 1,037 | 1,060 | +2.25% | 6,000 | 322億7194万 | +10.88% | 14.08 | 2.17 |
| 06/19 | 1,037 | 1,037 | 1,037 | 1,037 | +0.16% | 6,000 | 315億6155万 | +9.47% | 13.77 | 2.12 |
| 06/18 | 1,035 | 1,035 | 1,035 | 1,035 | +0.16% | 3,000 | 315億1080万 | +10.11% | 13.75 | 2.12 |
| 06/17 | 1,013 | 1,033 | 1,013 | 1,033 | +2.31% | 9,000 | 314億6006万 | +10.75% | 13.73 | 2.11 |
| 06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 3,000 | 307億4967万 | +9.19% | 13.42 | 2.07 |
| 06/13 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 6,000 | 307億4967万 | +10.26% | 13.42 | 2.07 |
| 06/12 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 3,000 | 307億4967万 | +11.36% | 13.42 | 2.07 |
| 06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 3,000 | 307億4967万 | +12.47% | 13.42 | 2.07 |
| 06/10 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 6,000 | 307億4967万 | +13.61% | 13.42 | 2.07 |
| 06/09 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 12,000 | 307億4967万 | +14.64% | 13.42 | 2.07 |
| 06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 6,000 | 307億4967万 | +15.83% | 13.42 | 2.07 |
| 06/05 | 1,010 | 1,010 | 1,010 | 1,010 | -0.33% | 6,000 | 307億4967万 | +16.76% | 13.42 | 2.07 |
| 06/04 | 1,030 | 1,030 | 1,013 | 1,013 | -1.62% | 6,000 | 308億5116万 | +18.38% | 13.46 | 2.07 |
| 06/03 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 3,000 | 313億5858万 | +21.18% | 13.68 | 2.11 |
| 06/02 | 980 | 1,033 | 980 | 1,010 | +4.48% | 18,000 | 307億4967万 | +19.95% | 13.42 | 2.07 |
| 05/29 | 917 | 967 | 917 | 967 | +7.41% | 24,000 | 294億3038万 | +15.77% | 12.84 | 1.98 |
| 05/27 | 867 | 900 | 867 | 900 | +4.25% | 18,000 | 274億70万 | +8.43% | 11.95 | 1.84 |
| 05/26 | 863 | 863 | 863 | 863 | 0% | 9,000 | 262億8437万 | +4.27% | 11.47 | 1.77 |
| 05/23 | 863 | 863 | 863 | 863 | +1.57% | 3,000 | 262億8437万 | +4.39% | 11.47 | 1.77 |
| 05/22 | 845 | 850 | 845 | 850 | +0.59% | 9,000 | 258億7844万 | +3.03% | 11.29 | 1.74 |
| 05/21 | 833 | 845 | 833 | 845 | +1.4% | 6,000 | 257億2621万 | +2.55% | 11.22 | 1.73 |
| 05/19 | 848 | 848 | 833 | 833 | 0% | 15,000 | 253億7102万 | +1.26% | 11.07 | 1.71 |
| 05/16 | 833 | 833 | 833 | 833 | +2.5% | 3,000 | 253億7102万 | +1.26% | 11.07 | 1.71 |
| 05/13 | 813 | 813 | 813 | 813 | -3.02% | 3,000 | 247億5196万 | -1.22% | 10.8 | 1.66 |
| 05/09 | 838 | 838 | 838 | 838 | 0% | 3,000 | 255億2324万 | +1.74% | 11.14 | 1.72 |
| 05/08 | 839 | 839 | 838 | 838 | -1.76% | 6,000 | 255億2324万 | +1.86% | 11.14 | 1.72 |
| 05/07 | 853 | 853 | 853 | 853 | 0% | 3,000 | 259億7992万 | +3.69% | 11.33 | 1.75 |
| 05/02 | 832 | 853 | 832 | 853 | +3.02% | 15,000 | 259億7992万 | +3.69% | 11.33 | 1.75 |
| 05/01 | 828 | 828 | 828 | 828 | +2.9% | 3,000 | 252億1879万 | +0.65% | 11 | 1.7 |
| 04/25 | 803 | 805 | 803 | 805 | +2.77% | 6,000 | 245億840万 | -2.19% | 10.69 | 1.65 |
| 04/23 | 783 | 783 | 783 | 783 | 0% | 3,000 | 238億4876万 | -4.82% | 10.4 | 1.6 |
| 04/16 | 783 | 783 | 783 | 783 | -0.13% | 3,000 | 238億4876万 | -5.05% | 10.4 | 1.6 |
| 04/09 | 784 | 784 | 784 | 784 | -3.57% | 3,000 | 238億7920万 | -5.04% | 10.42 | 1.61 |
| 04/02 | 813 | 813 | 813 | 813 | +2.95% | 6,000 | 247億6211万 | -1.65% | 10.8 | 1.66 |
| 03/28 | 790 | 790 | 790 | 790 | -2.67% | 3,000 | 240億5172万 | -4.47% | 7.43 | 1.79 |
| 03/27 | 807 | 812 | 807 | 812 | +0.41% | 6,000 | 247億1137万 | -1.85% | 7.64 | 1.84 |
