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 | 4/1, 株式分割 1→1.1 |
| 2015 |
| 03/31 | 3,750 | 3,805 | 3,660 | 3,665 | +1.1% | 357,700 | 3787億5606万 | +1.36% | 19.21 | 0.99 |
| 03/30 | 3,600 | 3,640 | 3,585 | 3,625 | 0% | 178,700 | 3746億2230万 | +0.53% | 19 | 0.98 |
| 03/27 | 3,730 | 3,755 | 3,570 | 3,625 | -1.66% | 331,100 | 3746億2230万 | +0.78% | 19 | 0.98 |
| 03/26 | 3,709 | 3,718 | 3,664 | 3,686 | -1.1% | 201,520 | 3809億6387万 | +2.74% | 19.32 | 0.99 |
| 03/25 | 3,718 | 3,768 | 3,682 | 3,727 | 0% | 234,740 | 3851億9158万 | +4.23% | 19.53 | 1.01 |
| 03/24 | 3,700 | 3,727 | 3,677 | 3,727 | +0.86% | 376,310 | 3851億9158万 | +4.7% | 19.53 | 1.01 |
| 03/23 | 3,714 | 3,750 | 3,682 | 3,695 | +0.37% | 328,460 | 3819億336万 | +4.3% | 19.37 | 1 |
| 03/20 | 3,705 | 3,709 | 3,650 | 3,682 | -0.25% | 290,070 | 3804億9412万 | +4.33% | 19.3 | 0.99 |
| 03/19 | 3,718 | 3,723 | 3,645 | 3,691 | -0.98% | 361,130 | 3814億3361万 | +5.03% | 19.34 | 1 |
| 03/18 | 3,759 | 3,768 | 3,709 | 3,727 | -0.12% | 249,040 | 3851億9158万 | +6.46% | 19.53 | 1.01 |
| 03/17 | 3,718 | 3,777 | 3,714 | 3,732 | +1.36% | 313,170 | 3856億6133万 | +7.11% | 19.56 | 1.01 |
| 03/16 | 3,664 | 3,682 | 3,623 | 3,682 | +0.25% | 229,570 | 3804億9412万 | +6.2% | 19.3 | 0.99 |
| 03/13 | 3,723 | 3,723 | 3,655 | 3,673 | +0.37% | 503,800 | 3795億5463万 | +6.49% | 19.25 | 0.99 |
| 03/12 | 3,636 | 3,691 | 3,609 | 3,659 | +1.13% | 256,300 | 3781億4539万 | +6.65% | 19.18 | 0.99 |
| 03/11 | 3,609 | 3,627 | 3,586 | 3,618 | +0.38% | 224,180 | 3739億1768万 | +5.98% | 18.96 | 0.98 |
| 03/10 | 3,605 | 3,618 | 3,564 | 3,605 | +1.15% | 241,340 | 3725億844万 | +6.27% | 18.89 | 0.97 |
| 03/09 | 3,618 | 3,618 | 3,550 | 3,564 | -1.13% | 139,370 | 3682億8073万 | +5.71% | 18.68 | 0.96 |
| 03/06 | 3,582 | 3,618 | 3,568 | 3,605 | +0.63% | 202,290 | 3725億844万 | +7.6% | 18.89 | 0.97 |
| 03/05 | 3,518 | 3,586 | 3,518 | 3,582 | +2.34% | 272,250 | 3701億5971万 | +7.66% | 18.77 | 0.97 |
| 03/04 | 3,491 | 3,509 | 3,445 | 3,500 | +0.65% | 228,250 | 3617億429万 | +5.87% | 18.34 | 0.94 |
| 03/03 | 3,486 | 3,486 | 3,427 | 3,477 | +0.39% | 212,960 | 3593億5556万 | +5.79% | 18.22 | 0.94 |
| 03/02 | 3,445 | 3,491 | 3,436 | 3,464 | +0.93% | 152,900 | 3579億4632万 | +6.02% | 18.15 | 0.93 |
| 02/27 | 3,486 | 3,486 | 3,418 | 3,432 | -1.44% | 355,080 | 3546億5810万 | +5.69% | 17.99 | 0.93 |
| 02/26 | 3,468 | 3,514 | 3,468 | 3,482 | +0.39% | 281,600 | 3598億2530万 | +7.86% | 18.25 | 0.94 |
| 02/25 | 3,455 | 3,477 | 3,427 | 3,468 | +1.33% | 284,570 | 3584億1607万 | +8.04% | 18.18 | 0.94 |
| 02/24 | 3,427 | 3,450 | 3,400 | 3,423 | +0.8% | 267,960 | 3537億1861万 | +7.16% | 17.94 | 0.92 |
| 02/23 | 3,418 | 3,432 | 3,377 | 3,395 | -0.13% | 154,110 | 3509億13万 | +6.88% | 17.79 | 0.92 |
| 02/20 | 3,409 | 3,409 | 3,364 | 3,400 | +0.13% | 164,450 | 3513億6988万 | +7.59% | 17.82 | 0.92 |
| 02/19 | 3,355 | 3,405 | 3,345 | 3,395 | +2.33% | 260,700 | 3509億13万 | +8% | 17.79 | 0.92 |
| 02/18 | 3,323 | 3,373 | 3,291 | 3,318 | +0.55% | 247,830 | 3429億1445万 | +6.15% | 17.39 | 0.9 |
| 02/17 | 3,350 | 3,359 | 3,282 | 3,300 | -1.76% | 243,320 | 3410億3547万 | +6.08% | 17.29 | 0.89 |
| 02/16 | 3,318 | 3,382 | 3,295 | 3,359 | +1.51% | 166,210 | 3471億4217万 | +8.46% | 17.6 | 0.91 |
| 02/13 | 3,382 | 3,391 | 3,295 | 3,309 | -1.36% | 241,890 | 3419億7496万 | +7.4% | 17.34 | 0.89 |
| 02/12 | 3,364 | 3,400 | 3,305 | 3,355 | +1.23% | 376,310 | 3466億7242万 | +9.34% | 17.58 | 0.91 |
| 02/10 | 3,291 | 3,318 | 3,282 | 3,314 | +0.55% | 160,050 | 3424億4471万 | +8.57% | 17.37 | 0.89 |
| 02/09 | 3,291 | 3,300 | 3,259 | 3,295 | +1.68% | 139,590 | 3405億6573万 | +8.37% | 17.27 | 0.89 |
| 02/06 | 3,227 | 3,241 | 3,191 | 3,241 | +0.56% | 220,440 | 3349億2878万 | +6.93% | 16.99 | 0.87 |
| 02/05 | 3,255 | 3,282 | 3,136 | 3,223 | -0.42% | 380,160 | 3330億4979万 | +6.61% | 16.89 | 0.87 |
| 02/04 | 3,091 | 3,236 | 3,068 | 3,236 | +5.48% | 388,960 | 3344億5903万 | +7.31% | 16.96 | 0.87 |
| 02/03 | 3,068 | 3,077 | 3,023 | 3,068 | -0.44% | 276,870 | 3170億7843万 | +2% | 16.08 | 0.83 |
| 02/02 | 3,018 | 3,086 | 2,986 | 3,082 | +1.65% | 197,560 | 3184億8767万 | +2.45% | 16.15 | 0.83 |
| 01/30 | 3,064 | 3,064 | 3,018 | 3,032 | +0.45% | 237,710 | 3133億2047万 | +0.89% | 15.89 | 0.82 |
| 01/29 | 3,009 | 3,059 | 3,005 | 3,018 | -1.19% | 153,560 | 3119億1123万 | +0.51% | 15.82 | 0.81 |
| 01/28 | 2,995 | 3,064 | 2,986 | 3,055 | +0.45% | 125,070 | 3156億6920万 | +1.89% | 16.01 | 0.82 |
| 01/27 | 3,018 | 3,041 | 3,000 | 3,041 | +2.45% | 158,510 | 3142億5996万 | +1.74% | 15.94 | 0.82 |
| 01/26 | 2,927 | 2,968 | 2,918 | 2,968 | -0.31% | 148,500 | 3067億4403万 | -0.36% | 15.56 | 0.8 |
| 01/23 | 2,955 | 2,982 | 2,914 | 2,977 | +1.08% | 230,230 | 3076億8352万 | +0.21% | 15.6 | 0.8 |
| 01/22 | 3,000 | 3,005 | 2,923 | 2,945 | -2.7% | 293,590 | 3043億9530万 | -0.53% | 15.44 | 0.79 |
| 01/21 | 3,041 | 3,045 | 3,000 | 3,027 | -1.33% | 225,060 | 3128億5072万 | +2.52% | 15.87 | 0.82 |
| 01/20 | 3,027 | 3,068 | 3,005 | 3,068 | +2.27% | 204,820 | 3170億7843万 | +4.32% | 16.08 | 0.83 |
| 01/19 | 2,995 | 3,000 | 2,964 | 3,000 | +1.23% | 148,170 | 3100億3225万 | +2.42% | 15.72 | 0.81 |
| 01/16 | 2,955 | 3,000 | 2,914 | 2,964 | -1.81% | 278,410 | 3062億7428万 | +1.46% | 15.53 | 0.8 |
| 01/15 | 2,968 | 3,032 | 2,955 | 3,018 | +2.47% | 193,050 | 3119億1123万 | +3.58% | 15.82 | 0.81 |
| 01/14 | 2,895 | 2,955 | 2,895 | 2,945 | +0.78% | 217,250 | 3043億9530万 | +1.36% | 15.44 | 0.79 |
| 01/13 | 2,936 | 2,936 | 2,877 | 2,923 | -1.68% | 294,690 | 3020億4657万 | +0.78% | 15.32 | 0.79 |
| 01/09 | 3,009 | 3,009 | 2,950 | 2,973 | +0.62% | 298,870 | 3072億1377万 | +2.68% | 15.58 | 0.8 |
| 01/08 | 2,973 | 2,995 | 2,932 | 2,955 | -0.61% | 408,870 | 3053億3479万 | +2.27% | 15.48 | 0.8 |
| 01/07 | 2,932 | 3,000 | 2,918 | 2,973 | +0.46% | 200,420 | 3072億1377万 | +3.18% | 15.58 | 0.8 |
| 01/06 | 2,986 | 2,995 | 2,950 | 2,959 | -2.69% | 307,890 | 3058億453万 | +3.07% | 15.51 | 0.8 |
| 01/05 | 3,045 | 3,064 | 3,014 | 3,041 | +0.15% | 192,830 | 3142億5996万 | +6.21% | 15.94 | 0.82 |
| 2014 |
| 12/30 | 3,073 | 3,073 | 3,036 | 3,036 | -0.74% | 130,900 | 3137億9021万 | +6.46% | 15.91 | 0.82 |
| 12/29 | 3,036 | 3,064 | 3,014 | 3,059 | +0.6% | 169,070 | 3161億3894万 | +7.64% | 16.03 | 0.83 |
| 12/26 | 3,041 | 3,050 | 3,018 | 3,041 | +0.3% | 116,270 | 3142億5996万 | +7.41% | 15.94 | 0.82 |
| 12/25 | 3,059 | 3,073 | 3,018 | 3,032 | -0.89% | 125,290 | 3133億2047万 | +7.51% | 15.89 | 0.82 |
| 12/24 | 3,055 | 3,059 | 3,027 | 3,059 | +1.36% | 192,610 | 3161億3894万 | +8.86% | 16.03 | 0.83 |
| 12/22 | 3,009 | 3,027 | 2,973 | 3,018 | +1.07% | 220,440 | 3119億1123万 | +7.79% | 15.82 | 0.81 |
| 12/19 | 2,964 | 3,032 | 2,955 | 2,986 | +3.3% | 558,360 | 3086億2301万 | +6.92% | 15.65 | 0.81 |
| 12/18 | 2,909 | 2,927 | 2,877 | 2,891 | +2.42% | 340,010 | 2987億5835万 | +3.77% | 15.15 | 0.78 |
| 12/17 | 2,795 | 2,845 | 2,777 | 2,823 | +1.31% | 521,070 | 2917億1216万 | +1.5% | 14.79 | 0.76 |
| 12/16 | 2,764 | 2,805 | 2,755 | 2,786 | +0.16% | 421,850 | 2879億5419万 | +0.26% | 14.6 | 0.75 |
| 12/15 | 2,683 | 2,805 | 2,676 | 2,782 | +2.1% | 394,570 | 2874億8445万 | +0.14% | 14.58 | 0.75 |
| 12/12 | 2,732 | 2,750 | 2,725 | 2,725 | -0.6% | 354,200 | 2815億6565万 | -1.89% | 14.28 | 0.74 |
| 12/11 | 2,689 | 2,750 | 2,675 | 2,741 | +0.87% | 363,990 | 2832億5673万 | -1.34% | 14.36 | 0.74 |
| 12/10 | 2,755 | 2,791 | 2,713 | 2,717 | -2.64% | 483,120 | 2808億1406万 | -2.19% | 14.24 | 0.73 |
| 12/09 | 2,745 | 2,795 | 2,745 | 2,791 | +0.16% | 365,090 | 2884億2394万 | +0.5% | 14.63 | 0.75 |
| 12/08 | 2,791 | 2,795 | 2,759 | 2,786 | +0.16% | 221,650 | 2879億5419万 | +0.48% | 14.6 | 0.75 |
| 12/05 | 2,786 | 2,800 | 2,741 | 2,782 | -1.45% | 252,230 | 2874億8445万 | +0.61% | 14.58 | 0.75 |
| 12/04 | 2,841 | 2,850 | 2,805 | 2,823 | +0.65% | 264,330 | 2917億1216万 | +2.42% | 14.79 | 0.76 |
| 12/03 | 2,800 | 2,827 | 2,786 | 2,805 | +0.33% | 298,870 | 2898億3318万 | +2.13% | 14.7 | 0.76 |
| 12/02 | 2,786 | 2,805 | 2,773 | 2,795 | -0.65% | 229,680 | 2888億9368万 | +2.14% | 14.65 | 0.75 |
| 12/01 | 2,791 | 2,827 | 2,773 | 2,814 | +1.81% | 346,170 | 2907億7267万 | +3.06% | 14.75 | 0.76 |
| 11/28 | 2,741 | 2,777 | 2,741 | 2,764 | +1.33% | 239,470 | 2856億546万 | +1.57% | 14.48 | 0.75 |
| 11/27 | 2,759 | 2,768 | 2,727 | 2,727 | -1.15% | 175,780 | 2818億4750万 | +0.45% | 14.29 | 0.74 |
| 11/26 | 2,800 | 2,818 | 2,759 | 2,759 | -0.33% | 378,070 | 2851億3572万 | +1.89% | 14.46 | 0.74 |
| 11/25 | 2,773 | 2,791 | 2,741 | 2,768 | -0.16% | 984,170 | 2860億7521万 | +2.45% | 14.51 | 0.75 |
| 11/21 | 2,764 | 2,773 | 2,727 | 2,773 | -0.33% | 320,210 | 2865億4495万 | +3% | 14.53 | 0.75 |
| 11/20 | 2,814 | 2,818 | 2,768 | 2,782 | +0.16% | 295,680 | 2874億8445万 | +3.68% | 14.58 | 0.75 |
| 11/19 | 2,818 | 2,832 | 2,764 | 2,777 | -0.33% | 265,870 | 2870億1470万 | +3.75% | 14.56 | 0.75 |
| 11/18 | 2,805 | 2,832 | 2,764 | 2,786 | -0.33% | 392,920 | 2879億5419万 | +4.44% | 14.6 | 0.75 |
| 11/17 | 2,832 | 2,845 | 2,782 | 2,795 | -1.6% | 435,600 | 2888億9368万 | +4.9% | 14.65 | 0.75 |
| 11/14 | 2,864 | 2,886 | 2,809 | 2,841 | +0.81% | 527,780 | 2935億9114万 | +6.64% | 14.89 | 0.77 |
| 11/13 | 2,764 | 2,836 | 2,764 | 2,818 | +1.81% | 284,790 | 2912億4241万 | +5.91% | 14.77 | 0.76 |
| 11/12 | 2,786 | 2,809 | 2,764 | 2,768 | -0.16% | 254,760 | 2860億7521万 | +3.99% | 14.51 | 0.75 |
| 11/11 | 2,777 | 2,800 | 2,750 | 2,773 | +0.49% | 340,450 | 2865億4495万 | +4.08% | 14.53 | 0.75 |
| 11/10 | 2,755 | 2,782 | 2,732 | 2,759 | -0.16% | 202,290 | 2851億3572万 | +3.45% | 14.46 | 0.74 |
| 11/07 | 2,750 | 2,768 | 2,704 | 2,764 | +1% | 355,300 | 2856億546万 | +3.43% | 14.48 | 0.75 |
| 11/06 | 2,759 | 2,795 | 2,727 | 2,736 | 0% | 350,240 | 2827億8699万 | +2.26% | 14.34 | 0.74 |
| 11/05 | 2,716 | 2,768 | 2,700 | 2,736 | +1.01% | 385,660 | 2827億8699万 | +2.03% | 14.34 | 0.74 |
| 11/04 | 2,809 | 2,809 | 2,693 | 2,709 | +0.88% | 633,600 | 2799億6851万 | +0.75% | 14.2 | 0.73 |
| 10/31 | 2,599 | 2,696 | 2,577 | 2,685 | +4.23% | 417,560 | 2775億2583万 | -0.46% | 14.07 | 0.72 |
