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 |
|---|
| 2022 | 1/1, 株式分割 1→1.5 |
| 2015 |
| 03/31 | 1,093 | 1,111 | 1,084 | 1,084 | -0.73% | 43,200 | 128億1126万 | +0.74% | 6.54 | 1.01 |
| 03/30 | 1,117 | 1,117 | 1,087 | 1,092 | -2.62% | 60,450 | 129億581万 | +1.3% | 6.59 | 1.02 |
| 03/27 | 1,124 | 1,178 | 1,085 | 1,121 | +1.88% | 259,350 | 132億5248万 | +4.12% | 6.77 | 1.05 |
| 03/26 | 1,138 | 1,141 | 1,067 | 1,101 | -5.71% | 316,650 | 130億823万 | +2.48% | 6.64 | 1.03 |
| 03/25 | 1,062 | 1,319 | 1,059 | 1,167 | +10.26% | 1,027,200 | 137億9613万 | +8.69% | 7.04 | 1.09 |
| 03/24 | 1,053 | 1,075 | 1,053 | 1,059 | +0.13% | 27,300 | 125億1185万 | -1.06% | 6.39 | 0.99 |
| 03/23 | 1,054 | 1,065 | 1,054 | 1,057 | +0.44% | 30,150 | 124億9610万 | -1% | 6.38 | 0.99 |
| 03/20 | 1,045 | 1,054 | 1,040 | 1,053 | +0.32% | 33,450 | 124億4094万 | -1.16% | 6.35 | 0.98 |
| 03/19 | 1,059 | 1,059 | 1,041 | 1,049 | -0.94% | 31,050 | 124億155万 | -1.1% | 6.33 | 0.98 |
| 03/18 | 1,065 | 1,072 | 1,059 | 1,059 | -0.38% | 30,600 | 125億1973万 | +0.13% | 6.39 | 0.99 |
| 03/17 | 1,085 | 1,085 | 1,059 | 1,063 | -1.48% | 49,350 | 125億6701万 | +0.89% | 6.42 | 0.99 |
| 03/16 | 1,083 | 1,087 | 1,064 | 1,079 | +0.94% | 54,750 | 127億5610万 | +3.09% | 6.51 | 1.01 |
| 03/13 | 1,104 | 1,104 | 1,053 | 1,069 | +1.78% | 102,300 | 126億3792万 | +2.82% | 6.45 | 1 |
| 03/12 | 1,040 | 1,059 | 1,037 | 1,051 | +1.09% | 28,800 | 124億1731万 | +1.71% | 6.34 | 0.98 |
| 03/11 | 1,033 | 1,047 | 1,027 | 1,039 | -1.39% | 58,800 | 122億8336万 | +1.3% | 6.27 | 0.97 |
| 03/10 | 1,076 | 1,077 | 1,053 | 1,054 | -1.56% | 20,400 | 124億5670万 | +3.33% | 6.36 | 0.98 |
| 03/09 | 1,066 | 1,092 | 1,058 | 1,071 | +0.44% | 36,450 | 126億5368万 | +5.59% | 6.46 | 1 |
| 03/06 | 1,070 | 1,070 | 1,054 | 1,066 | +1.14% | 31,050 | 125億9852万 | +5.86% | 6.43 | 1 |
| 03/05 | 1,085 | 1,085 | 1,047 | 1,054 | -2.23% | 45,750 | 124億5670万 | +5.19% | 6.36 | 0.98 |
| 03/04 | 1,054 | 1,081 | 1,043 | 1,078 | +2.28% | 37,350 | 127億4035万 | +8.34% | 6.5 | 1.01 |
| 03/03 | 1,101 | 1,103 | 1,041 | 1,054 | -3.77% | 73,050 | 124億5670万 | +6.68% | 6.36 | 0.98 |
| 03/02 | 1,083 | 1,104 | 1,083 | 1,095 | +1.29% | 48,900 | 129億4520万 | +11.65% | 6.61 | 1.02 |
| 02/27 | 1,087 | 1,103 | 1,070 | 1,081 | -0.49% | 114,300 | 127億7974万 | +11.25% | 6.52 | 1.01 |
| 02/26 | 1,113 | 1,118 | 1,081 | 1,087 | -3.03% | 113,850 | 128億4277万 | +12.72% | 6.56 | 1.01 |
| 02/25 | 1,133 | 1,139 | 1,103 | 1,121 | +0.06% | 96,300 | 132億4460万 | +17.22% | 6.76 | 1.05 |
| 02/24 | 1,075 | 1,127 | 1,073 | 1,120 | +4.41% | 191,850 | 132億3672万 | +18.27% | 6.76 | 1.05 |
| 02/23 | 1,087 | 1,087 | 1,059 | 1,073 | +1.19% | 64,650 | 126億7731万 | +14.36% | 6.47 | 1 |
| 02/20 | 1,085 | 1,102 | 1,050 | 1,060 | -1.67% | 148,200 | 125億2761万 | +13.86% | 6.4 | 0.99 |
| 02/19 | 1,092 | 1,151 | 1,067 | 1,078 | -1.16% | 432,750 | 127億4035万 | +16.41% | 6.5 | 1.01 |
| 02/18 | 1,021 | 1,091 | 1,021 | 1,091 | +9.21% | 465,000 | 128億9005万 | +18.68% | 6.58 | 1.02 |
| 02/17 | 991 | 1,005 | 982 | 999 | +1.9% | 145,350 | 118億274万 | +9.38% | 6.03 | 0.93 |
| 02/16 | 967 | 990 | 955 | 980 | +3.81% | 113,100 | 115億8213万 | +7.46% | 5.91 | 0.92 |
| 02/13 | 963 | 973 | 935 | 944 | -3.34% | 96,000 | 111億5667万 | +3.96% | 5.7 | 0.88 |
| 02/12 | 979 | 997 | 954 | 977 | +1.88% | 340,650 | 115億4274万 | +7.92% | 5.89 | 0.91 |
| 02/10 | 902 | 964 | 901 | 959 | +6.28% | 225,000 | 113億3000万 | +6.4% | 5.78 | 0.9 |
| 02/09 | 903 | 907 | 893 | 902 | +1.2% | 33,300 | 106億6029万 | +0.33% | 5.44 | 0.84 |
| 02/06 | 893 | 899 | 889 | 891 | -0.07% | 15,000 | 105億3422万 | -0.85% | 5.38 | 0.83 |
| 02/05 | 887 | 895 | 887 | 892 | +0.53% | 13,800 | 105億4210万 | -0.78% | 5.38 | 0.83 |
| 02/04 | 884 | 897 | 881 | 887 | +0.08% | 32,100 | 104億8695万 | -1.41% | 5.35 | 0.83 |
| 02/03 | 905 | 905 | 881 | 887 | -1.19% | 34,050 | 104億7907万 | -1.37% | 5.35 | 0.83 |
| 02/02 | 913 | 913 | 896 | 897 | -1.75% | 30,000 | 106億514万 | -0.3% | 5.41 | 0.84 |
| 01/30 | 927 | 931 | 909 | 913 | -0.65% | 76,800 | 107億9423万 | +1.48% | 5.51 | 0.85 |
| 01/29 | 899 | 927 | 894 | 919 | +1.85% | 69,750 | 108億6514万 | +2.26% | 5.55 | 0.86 |
| 01/28 | 883 | 907 | 882 | 903 | +1.27% | 30,300 | 106億6817万 | +0.52% | 5.45 | 0.84 |
| 01/27 | 883 | 891 | 881 | 891 | +0.91% | 24,450 | 105億3422万 | -0.74% | 5.38 | 0.83 |
| 01/26 | 877 | 886 | 877 | 883 | +0.68% | 13,050 | 104億3968万 | -1.52% | 5.33 | 0.82 |
| 01/23 | 876 | 887 | 874 | 877 | +0.46% | 44,400 | 103億6877万 | -2.19% | 5.29 | 0.82 |
| 01/22 | 883 | 887 | 873 | 873 | -1.21% | 74,250 | 103億2149万 | -2.75% | 5.27 | 0.82 |
| 01/21 | 897 | 897 | 882 | 884 | -0.9% | 28,650 | 104億4756万 | -1.56% | 5.33 | 0.83 |
| 01/20 | 889 | 901 | 887 | 892 | -0.15% | 42,750 | 105億4210万 | -0.56% | 5.38 | 0.83 |
| 01/19 | 901 | 904 | 883 | 893 | 0% | 67,050 | 105億5786万 | -0.41% | 5.39 | 0.83 |
| 01/16 | 913 | 919 | 877 | 893 | -4.15% | 129,900 | 105億5786万 | -0.41% | 5.39 | 0.83 |
| 01/15 | 917 | 951 | 905 | 932 | +2.79% | 149,700 | 110億1484万 | +3.9% | 5.62 | 0.87 |
| 01/14 | 963 | 963 | 901 | 907 | -5.09% | 121,500 | 107億1544万 | +1.3% | 5.47 | 0.85 |
| 01/13 | 996 | 1,007 | 907 | 955 | -0.07% | 487,950 | 112億9061万 | +6.86% | 5.76 | 0.89 |
| 01/09 | 888 | 1,013 | 880 | 956 | +8.14% | 682,950 | 112億9849万 | +7.17% | 5.77 | 0.89 |
| 01/08 | 892 | 896 | 879 | 884 | +0.76% | 59,100 | 104億4756万 | -0.67% | 5.33 | 0.83 |
| 01/07 | 878 | 888 | 871 | 877 | -0.23% | 49,500 | 103億6877万 | -1.53% | 5.29 | 0.82 |
| 01/06 | 892 | 892 | 877 | 879 | -1.93% | 54,450 | 103億9240万 | -1.53% | 5.31 | 0.82 |
| 01/05 | 905 | 906 | 894 | 897 | -0.22% | 25,050 | 105億9726万 | +0.19% | 5.41 | 0.84 |
| 2014 |
| 12/30 | 908 | 912 | 899 | 899 | -1.03% | 22,650 | 106億2089万 | +0.3% | 5.42 | 0.84 |
| 12/29 | 911 | 911 | 903 | 908 | +0.67% | 31,800 | 107億3120万 | +1.34% | 5.48 | 0.85 |
| 12/26 | 887 | 915 | 887 | 902 | +2.73% | 50,700 | 106億6029万 | +0.78% | 5.44 | 0.84 |
| 12/25 | 899 | 902 | 876 | 878 | -2.01% | 70,800 | 103億7664万 | -1.9% | 5.3 | 0.82 |
| 12/24 | 903 | 907 | 896 | 896 | +0.07% | 44,700 | 105億8938万 | +0.11% | 5.41 | 0.84 |
| 12/22 | 904 | 919 | 892 | 895 | -1.61% | 68,700 | 105億8150万 | +0.37% | 5.4 | 0.84 |
| 12/19 | 896 | 913 | 888 | 910 | +2.55% | 59,700 | 107億5484万 | +2.13% | 5.49 | 0.85 |
| 12/18 | 895 | 911 | 887 | 887 | -1.33% | 58,500 | 104億8695万 | -0.3% | 5.35 | 0.83 |
| 12/17 | 881 | 902 | 873 | 899 | +3.77% | 69,600 | 106億2877万 | +1.05% | 5.43 | 0.84 |
| 12/16 | 900 | 903 | 866 | 867 | -2.62% | 109,200 | 102億4270万 | -2.62% | 5.23 | 0.81 |
| 12/15 | 887 | 932 | 875 | 890 | +0.3% | 148,200 | 105億1847万 | -0.22% | 5.37 | 0.83 |
| 12/12 | 871 | 897 | 871 | 887 | +1.99% | 52,950 | 104億8695万 | -0.63% | 5.35 | 0.83 |
| 12/11 | 861 | 873 | 851 | 870 | +0.46% | 50,400 | 102億8210万 | -2.68% | 5.25 | 0.81 |
| 12/10 | 867 | 881 | 859 | 866 | -2.11% | 73,500 | 102億3482万 | -3.46% | 5.23 | 0.81 |
| 12/09 | 899 | 899 | 875 | 885 | -1.7% | 65,250 | 104億5543万 | -1.59% | 5.34 | 0.83 |
| 12/08 | 899 | 909 | 895 | 900 | +1.12% | 51,750 | 106億3665万 | +0.11% | 5.43 | 0.84 |
| 12/05 | 874 | 896 | 874 | 890 | +1.37% | 56,250 | 105億1847万 | -0.89% | 5.37 | 0.83 |
| 12/04 | 891 | 899 | 877 | 878 | -1.64% | 80,250 | 103億7664万 | -2.23% | 5.3 | 0.82 |
| 12/03 | 895 | 907 | 892 | 893 | -0.22% | 65,100 | 105億4998万 | -0.7% | 5.39 | 0.83 |
| 12/02 | 920 | 921 | 894 | 895 | -2.4% | 73,500 | 105億7362万 | -0.37% | 5.4 | 0.84 |
| 12/01 | 929 | 929 | 913 | 917 | -0.07% | 69,300 | 108億3363万 | +1.97% | 5.53 | 0.86 |
| 11/28 | 920 | 941 | 910 | 917 | -0.94% | 121,200 | 108億4151万 | +1.81% | 5.53 | 0.86 |
| 11/27 | 919 | 953 | 913 | 926 | +0.65% | 131,700 | 109億4393万 | +3.12% | 5.59 | 0.86 |
| 11/26 | 929 | 932 | 912 | 920 | -0.79% | 87,000 | 108億7302万 | +3.14% | 5.55 | 0.86 |
| 11/25 | 895 | 929 | 893 | 927 | +4.27% | 142,650 | 109億5969万 | +4.43% | 5.6 | 0.87 |
| 11/21 | 885 | 892 | 871 | 889 | +0.3% | 68,250 | 105億1059万 | +0.83% | 5.37 | 0.83 |
| 11/20 | 900 | 911 | 881 | 887 | -1.48% | 72,600 | 104億7907万 | +0.87% | 5.35 | 0.83 |
| 11/19 | 911 | 925 | 892 | 900 | +3.29% | 184,200 | 106億3665万 | +2.51% | 5.43 | 0.84 |
| 11/18 | 853 | 876 | 853 | 871 | +3.4% | 74,850 | 102億9785万 | -0.31% | 5.26 | 0.81 |
| 11/17 | 867 | 867 | 842 | 843 | -2.92% | 91,650 | 99億5906万 | -3.59% | 5.08 | 0.79 |
| 11/14 | 879 | 879 | 865 | 868 | -0.08% | 81,750 | 102億5846万 | -0.91% | 5.24 | 0.81 |
| 11/13 | 889 | 932 | 858 | 869 | -2.4% | 305,250 | 102億6634万 | -0.95% | 5.24 | 0.81 |
| 11/12 | 907 | 911 | 888 | 890 | -1.26% | 55,800 | 105億1847万 | +1.02% | 5.37 | 0.83 |
| 11/11 | 913 | 918 | 901 | 901 | -1.82% | 64,950 | 106億5241万 | +2.08% | 5.44 | 0.84 |
| 11/10 | 906 | 920 | 889 | 918 | +1.18% | 64,950 | 108億4938万 | +3.73% | 5.54 | 0.86 |
| 11/07 | 932 | 932 | 902 | 907 | -1.59% | 91,650 | 107億2332万 | +2.41% | 5.47 | 0.85 |
| 11/06 | 935 | 953 | 911 | 922 | -2.81% | 153,600 | 108億9666万 | +3.83% | 5.56 | 0.86 |
| 11/05 | 893 | 957 | 887 | 949 | +5.02% | 177,900 | 112億1182万 | +6.35% | 5.72 | 0.89 |
| 11/04 | 905 | 933 | 897 | 903 | +1.12% | 121,650 | 106億7605万 | +0.59% | 5.45 | 0.84 |
| 10/31 | 901 | 917 | 883 | 893 | +1.21% | 161,250 | 105億5786万 | -1.29% | 5.39 | 0.83 |
