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 |
|---|
| 2019 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,294 | 1,306 | 1,278 | 1,284 | +0.27% | 49,800 | 641億131万 | +1.9% | 10.72 | 1 |
| 03/30 | 1,300 | 1,300 | 1,270 | 1,281 | -0.39% | 64,000 | 639億2658万 | +1.87% | 10.69 | 1 |
| 03/27 | 1,295 | 1,314 | 1,276 | 1,286 | -2.72% | 113,400 | 641億7620万 | +2.51% | 10.73 | 1 |
| 03/26 | 1,330 | 1,330 | 1,301 | 1,322 | -0.64% | 146,800 | 659億7343万 | +5.55% | 11.03 | 1.03 |
| 03/25 | 1,343 | 1,345 | 1,313 | 1,330 | -0.97% | 94,800 | 663億9778万 | +6.66% | 11.1 | 1.04 |
| 03/24 | 1,367 | 1,367 | 1,334 | 1,343 | -1.72% | 91,800 | 670億4678万 | +8.13% | 11.21 | 1.05 |
| 03/23 | 1,377 | 1,381 | 1,353 | 1,367 | -1.05% | 80,400 | 682億1997万 | +10.56% | 11.41 | 1.07 |
| 03/20 | 1,381 | 1,383 | 1,369 | 1,381 | +1.21% | 93,400 | 689億4386万 | +12.46% | 11.53 | 1.08 |
| 03/19 | 1,348 | 1,365 | 1,347 | 1,365 | +2.25% | 108,200 | 681億2013万 | +11.94% | 11.39 | 1.06 |
| 03/18 | 1,300 | 1,341 | 1,300 | 1,335 | +3.33% | 120,400 | 666億2243万 | +10.11% | 11.14 | 1.04 |
| 03/17 | 1,293 | 1,297 | 1,283 | 1,292 | +0.62% | 138,800 | 644億7574万 | +7.18% | 10.78 | 1.01 |
| 03/16 | 1,269 | 1,293 | 1,266 | 1,284 | +1.82% | 116,600 | 640億7635万 | +6.96% | 10.71 | 1 |
| 03/13 | 1,244 | 1,270 | 1,232 | 1,261 | +2.77% | 172,400 | 629億2812万 | +5.48% | 10.52 | 0.98 |
| 03/12 | 1,205 | 1,228 | 1,205 | 1,227 | +1.41% | 59,000 | 612億3073万 | +2.98% | 10.24 | 0.96 |
| 03/11 | 1,202 | 1,220 | 1,202 | 1,210 | -0.58% | 71,000 | 603億8204万 | +1.81% | 10.1 | 0.94 |
| 03/10 | 1,215 | 1,224 | 1,210 | 1,217 | +0.25% | 35,000 | 607億3150万 | +2.57% | 10.16 | 0.95 |
| 03/09 | 1,215 | 1,221 | 1,209 | 1,214 | -0.94% | 24,600 | 605億8173万 | +2.58% | 10.13 | 0.95 |
| 03/06 | 1,202 | 1,227 | 1,200 | 1,225 | +2% | 75,200 | 611億5585万 | +3.73% | 10.23 | 0.96 |
| 03/05 | 1,176 | 1,203 | 1,172 | 1,201 | +1.95% | 124,400 | 599億5769万 | +1.95% | 10.03 | 0.94 |
| 03/04 | 1,179 | 1,190 | 1,177 | 1,178 | -0.08% | 47,200 | 588億946万 | +0.08% | 9.83 | 0.92 |
| 03/03 | 1,166 | 1,180 | 1,166 | 1,179 | +1.33% | 32,400 | 588億5938万 | +0.34% | 9.84 | 0.92 |
| 03/02 | 1,175 | 1,186 | 1,163 | 1,164 | -1.23% | 70,600 | 580億8558万 | -0.89% | 9.71 | 0.91 |
| 02/27 | 1,187 | 1,194 | 1,176 | 1,178 | -1.51% | 76,000 | 588億946万 | +0.51% | 9.83 | 0.92 |
| 02/26 | 1,194 | 1,200 | 1,190 | 1,196 | -0.04% | 107,600 | 597億808万 | +2.22% | 9.98 | 0.93 |
| 02/25 | 1,202 | 1,202 | 1,190 | 1,197 | -0.37% | 32,000 | 597億3304万 | +2.44% | 9.99 | 0.93 |
| 02/24 | 1,212 | 1,218 | 1,200 | 1,201 | -0.62% | 45,400 | 599億5769万 | +3% | 10.03 | 0.94 |
| 02/23 | 1,222 | 1,223 | 1,204 | 1,209 | -1.35% | 74,600 | 603億3212万 | +3.91% | 10.09 | 0.94 |
| 02/20 | 1,220 | 1,225 | 1,209 | 1,225 | +0.99% | 44,800 | 611億5585万 | +5.6% | 10.23 | 0.96 |
| 02/19 | 1,210 | 1,214 | 1,198 | 1,213 | +0.62% | 46,800 | 605億5677万 | +4.84% | 10.13 | 0.95 |
| 02/18 | 1,189 | 1,210 | 1,187 | 1,206 | +2.03% | 67,000 | 601億8235万 | +4.46% | 10.06 | 0.94 |
| 02/17 | 1,166 | 1,189 | 1,166 | 1,182 | +1.33% | 39,400 | 589億8419万 | +2.47% | 9.86 | 0.92 |
| 02/16 | 1,166 | 1,172 | 1,164 | 1,166 | +0.78% | 28,600 | 582億1038万 | +1.13% | 9.73 | 0.91 |
| 02/13 | 1,180 | 1,184 | 1,155 | 1,157 | -2.2% | 95,200 | 577億6107万 | +0.26% | 9.66 | 0.9 |
| 02/12 | 1,183 | 1,196 | 1,177 | 1,183 | +1.2% | 62,000 | 590億5908万 | +2.42% | 9.88 | 0.92 |
| 02/10 | 1,167 | 1,177 | 1,167 | 1,169 | +0.21% | 34,600 | 583億6015万 | +1.21% | 9.76 | 0.91 |
| 02/09 | 1,162 | 1,167 | 1,162 | 1,167 | +0.86% | 22,800 | 582億3534万 | +0.82% | 9.74 | 0.91 |
| 02/06 | 1,151 | 1,160 | 1,149 | 1,157 | +0.78% | 28,400 | 577億3611万 | -0.3% | 9.65 | 0.9 |
| 02/05 | 1,156 | 1,165 | 1,148 | 1,148 | -1.16% | 46,400 | 572億8681万 | -1.33% | 9.58 | 0.9 |
| 02/04 | 1,156 | 1,172 | 1,155 | 1,161 | +0.87% | 50,400 | 579億6077万 | -0.43% | 9.69 | 0.91 |
| 02/03 | 1,171 | 1,173 | 1,146 | 1,151 | -0.69% | 49,000 | 574億6154万 | -1.46% | 9.61 | 0.9 |
| 02/02 | 1,154 | 1,189 | 1,143 | 1,159 | +0.26% | 100,800 | 578億6092万 | -1.02% | 9.68 | 0.9 |
| 01/30 | 1,163 | 1,166 | 1,153 | 1,156 | +0.26% | 31,400 | 577億1115万 | -1.53% | 9.65 | 0.9 |
| 01/29 | 1,146 | 1,170 | 1,146 | 1,153 | -0.73% | 36,800 | 575億6138万 | -2.04% | 9.62 | 0.9 |
| 01/28 | 1,150 | 1,168 | 1,142 | 1,162 | +1.22% | 37,800 | 579億8573万 | -1.4% | 9.7 | 0.91 |
| 01/27 | 1,144 | 1,160 | 1,140 | 1,148 | +1.15% | 45,600 | 572億8681万 | -2.51% | 9.58 | 0.9 |
| 01/26 | 1,127 | 1,144 | 1,125 | 1,135 | +0.4% | 28,200 | 566億3780万 | -3.77% | 9.47 | 0.88 |
| 01/23 | 1,125 | 1,137 | 1,119 | 1,130 | +1.07% | 21,000 | 564億1315万 | -4.4% | 9.43 | 0.88 |
| 01/22 | 1,140 | 1,140 | 1,112 | 1,118 | -1.93% | 67,200 | 558億1407万 | -5.65% | 9.33 | 0.87 |
| 01/21 | 1,144 | 1,156 | 1,139 | 1,140 | -1.47% | 50,000 | 569億1238万 | -4.12% | 9.52 | 0.89 |
| 01/20 | 1,144 | 1,159 | 1,136 | 1,157 | +1.89% | 30,000 | 577億6107万 | -2.85% | 9.66 | 0.9 |
| 01/19 | 1,137 | 1,139 | 1,126 | 1,136 | +1.25% | 19,000 | 566億8773万 | -4.9% | 9.48 | 0.89 |
| 01/16 | 1,145 | 1,147 | 1,109 | 1,122 | -2.65% | 74,400 | 559億8880万 | -6.31% | 9.36 | 0.87 |
| 01/15 | 1,148 | 1,164 | 1,148 | 1,152 | +0.39% | 23,800 | 575億1146万 | -4.16% | 9.62 | 0.9 |
| 01/14 | 1,160 | 1,165 | 1,146 | 1,148 | -2.01% | 26,200 | 572億8681万 | -4.77% | 9.58 | 0.9 |
| 01/13 | 1,180 | 1,180 | 1,156 | 1,171 | -0.93% | 42,000 | 584億6000万 | -2.98% | 9.78 | 0.91 |
| 01/09 | 1,180 | 1,191 | 1,180 | 1,182 | +0.08% | 28,200 | 590億915万 | -2.07% | 9.87 | 0.92 |
| 01/08 | 1,180 | 1,192 | 1,175 | 1,181 | -0.21% | 30,400 | 589億5923万 | -2.07% | 9.86 | 0.92 |
| 01/07 | 1,174 | 1,188 | 1,174 | 1,184 | -0.13% | 31,400 | 590億8404万 | -1.78% | 9.88 | 0.92 |
| 01/06 | 1,210 | 1,210 | 1,185 | 1,185 | -2.99% | 59,800 | 591億5892万 | -1.41% | 9.89 | 0.92 |
| 01/05 | 1,236 | 1,236 | 1,221 | 1,222 | -1.13% | 34,400 | 609億8112万 | +1.79% | 10.2 | 0.95 |
| 2014 |
| 12/30 | 1,240 | 1,240 | 1,230 | 1,236 | -0.04% | 45,800 | 616億8004万 | +3.22% | 10.31 | 0.96 |
| 12/29 | 1,233 | 1,241 | 1,226 | 1,236 | +0.61% | 37,000 | 617億500万 | +3.69% | 10.32 | 0.96 |
| 12/26 | 1,224 | 1,236 | 1,220 | 1,229 | +0.7% | 29,200 | 613億3058万 | +3.41% | 10.26 | 0.96 |
| 12/25 | 1,209 | 1,224 | 1,209 | 1,220 | 0% | 30,400 | 609億623万 | +3.04% | 10.18 | 0.95 |
| 12/24 | 1,225 | 1,239 | 1,218 | 1,220 | -0.53% | 45,400 | 609億623万 | +3.3% | 10.18 | 0.95 |
| 12/22 | 1,240 | 1,240 | 1,216 | 1,227 | +0.16% | 74,200 | 612億3073万 | +4.12% | 10.24 | 0.96 |
| 12/19 | 1,207 | 1,225 | 1,197 | 1,225 | +3.6% | 76,800 | 611億3089万 | +4.21% | 10.22 | 0.96 |
| 12/18 | 1,173 | 1,192 | 1,168 | 1,182 | +2.38% | 53,400 | 590億915万 | +0.77% | 9.87 | 0.92 |
| 12/17 | 1,175 | 1,180 | 1,155 | 1,155 | -1.95% | 55,200 | 576億3627万 | -1.49% | 9.64 | 0.9 |
| 12/16 | 1,203 | 1,220 | 1,176 | 1,178 | -3.64% | 86,200 | 587億8450万 | +0.47% | 9.83 | 0.92 |
| 12/15 | 1,197 | 1,230 | 1,197 | 1,222 | +1.45% | 41,800 | 610億608万 | +4.36% | 10.2 | 0.95 |
| 12/12 | 1,202 | 1,220 | 1,202 | 1,205 | -0.7% | 72,800 | 601億3242万 | +3.21% | 10.05 | 0.94 |
| 12/11 | 1,195 | 1,235 | 1,193 | 1,213 | +1.25% | 77,200 | 605億5677万 | +4.12% | 10.13 | 0.95 |
| 12/10 | 1,220 | 1,225 | 1,196 | 1,198 | -2.48% | 64,200 | 598億792万 | +3.01% | 10 | 0.93 |
| 12/09 | 1,225 | 1,234 | 1,220 | 1,229 | +0.7% | 56,800 | 613億3058万 | +5.72% | 10.26 | 0.96 |
| 12/08 | 1,236 | 1,239 | 1,215 | 1,220 | -0.69% | 52,400 | 609億623万 | +5.17% | 10.18 | 0.95 |
| 12/05 | 1,213 | 1,245 | 1,207 | 1,229 | -0.12% | 141,000 | 613億3058万 | +6.09% | 10.26 | 0.96 |
| 12/04 | 1,206 | 1,232 | 1,197 | 1,230 | +2.03% | 123,000 | 614億546万 | +6.31% | 10.27 | 0.96 |
| 12/03 | 1,172 | 1,210 | 1,159 | 1,206 | +2.99% | 86,400 | 601億8235万 | +4.37% | 10.06 | 0.94 |
| 12/02 | 1,151 | 1,172 | 1,145 | 1,171 | +1.43% | 58,600 | 584億3504万 | +1.43% | 9.77 | 0.91 |
| 12/01 | 1,151 | 1,157 | 1,142 | 1,154 | +0.26% | 41,800 | 576億1131万 | -0.09% | 9.63 | 0.9 |
| 11/28 | 1,132 | 1,155 | 1,122 | 1,151 | +2.31% | 84,800 | 574億6154万 | -0.52% | 9.61 | 0.9 |
| 11/27 | 1,136 | 1,138 | 1,122 | 1,125 | -0.66% | 36,000 | 561億6353万 | -2.85% | 9.39 | 0.88 |
| 11/26 | 1,123 | 1,136 | 1,119 | 1,133 | +0.49% | 35,800 | 565億3796万 | -2.29% | 9.45 | 0.88 |
| 11/25 | 1,135 | 1,137 | 1,124 | 1,127 | -0.44% | 56,600 | 562億6338万 | -2.84% | 9.41 | 0.88 |
| 11/21 | 1,113 | 1,134 | 1,113 | 1,132 | +1.21% | 84,400 | 565億1300万 | -2.41% | 9.45 | 0.88 |
| 11/20 | 1,126 | 1,130 | 1,111 | 1,119 | -1.11% | 99,000 | 558億3903万 | -3.58% | 9.34 | 0.87 |
| 11/19 | 1,146 | 1,150 | 1,130 | 1,131 | -1.69% | 47,800 | 564億6307万 | -2.58% | 9.44 | 0.88 |
| 11/18 | 1,137 | 1,152 | 1,137 | 1,151 | +1.19% | 36,200 | 574億3657万 | -0.99% | 9.6 | 0.9 |
| 11/17 | 1,158 | 1,158 | 1,133 | 1,137 | -1.77% | 58,200 | 567億6261万 | -2.24% | 9.49 | 0.89 |
| 11/14 | 1,180 | 1,180 | 1,150 | 1,158 | -0.6% | 113,400 | 577億8604万 | -0.64% | 9.66 | 0.9 |
| 11/13 | 1,155 | 1,170 | 1,154 | 1,165 | +0.78% | 97,400 | 581億3550万 | -0.21% | 9.72 | 0.91 |
| 11/12 | 1,162 | 1,168 | 1,151 | 1,156 | +0.13% | 63,600 | 576億8619万 | -1.15% | 9.65 | 0.9 |
| 11/11 | 1,152 | 1,155 | 1,138 | 1,154 | -0.04% | 49,000 | 576億1131万 | -1.54% | 9.63 | 0.9 |
| 11/10 | 1,135 | 1,158 | 1,128 | 1,155 | +1.32% | 81,000 | 576億3627万 | -1.66% | 9.64 | 0.9 |
| 11/07 | 1,156 | 1,156 | 1,132 | 1,140 | -0.48% | 69,200 | 568億8742万 | -3.1% | 9.51 | 0.89 |
| 11/06 | 1,162 | 1,171 | 1,140 | 1,145 | -1.72% | 66,600 | 571億6200万 | -2.88% | 9.56 | 0.89 |
| 11/05 | 1,167 | 1,173 | 1,157 | 1,165 | -0.17% | 78,600 | 581億6046万 | -1.44% | 9.73 | 0.91 |
| 11/04 | 1,190 | 1,204 | 1,167 | 1,167 | -1.68% | 107,800 | 582億6031万 | -1.44% | 9.74 | 0.91 |
| 10/31 | 1,164 | 1,203 | 1,151 | 1,187 | +1.98% | 143,600 | 592億5877万 | 0% | 9.91 | 0.93 |
