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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,850 | 1,870 | 1,830 | 1,860 | +1.64% | 112,200 | 241億1488万 | -1.69% | 10.66 | 1.26 |
| 03/30 | 1,850 | 1,850 | 1,810 | 1,830 | -1.61% | 121,600 | 237億2593万 | -3.58% | 10.49 | 1.24 |
| 03/27 | 1,870 | 1,890 | 1,850 | 1,860 | -1.06% | 69,600 | 241億1488万 | -2.31% | 10.66 | 1.26 |
| 03/26 | 1,890 | 1,890 | 1,870 | 1,880 | -1.05% | 52,600 | 243億7418万 | -1.62% | 10.78 | 1.27 |
| 03/25 | 1,880 | 1,910 | 1,880 | 1,900 | +0.53% | 135,800 | 246億3348万 | -0.78% | 10.89 | 1.29 |
| 03/24 | 1,870 | 1,890 | 1,860 | 1,890 | +1.07% | 115,300 | 245億383万 | -1.46% | 10.83 | 1.28 |
| 03/23 | 1,860 | 1,890 | 1,860 | 1,870 | +1.08% | 75,800 | 242億4453万 | -2.76% | 10.72 | 1.27 |
| 03/20 | 1,860 | 1,870 | 1,850 | 1,850 | 0% | 40,000 | 239億8523万 | -3.95% | 10.61 | 1.25 |
| 03/19 | 1,870 | 1,870 | 1,850 | 1,850 | -0.54% | 43,400 | 239億8523万 | -4.24% | 10.61 | 1.25 |
| 03/18 | 1,870 | 1,890 | 1,860 | 1,860 | -0.53% | 88,100 | 241億1488万 | -4.07% | 10.66 | 1.26 |
| 03/17 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 44,300 | 242億4453万 | -3.86% | 10.72 | 1.27 |
| 03/16 | 1,870 | 1,870 | 1,850 | 1,860 | -0.53% | 62,200 | 241億1488万 | -4.62% | 10.66 | 1.26 |
| 03/13 | 1,880 | 1,880 | 1,870 | 1,870 | +0.54% | 57,400 | 242億4453万 | -4.3% | 10.72 | 1.27 |
| 03/12 | 1,890 | 1,910 | 1,860 | 1,860 | -0.53% | 125,200 | 241億1488万 | -5.01% | 10.66 | 1.26 |
| 03/11 | 1,820 | 1,900 | 1,810 | 1,870 | +2.75% | 195,200 | 242億4453万 | -4.74% | 10.72 | 1.27 |
| 03/10 | 1,870 | 1,880 | 1,810 | 1,820 | -2.67% | 205,700 | 235億9628万 | -7.52% | 10.43 | 1.23 |
| 03/09 | 1,870 | 1,890 | 1,860 | 1,870 | -1.06% | 132,400 | 242億4453万 | -5.27% | 10.72 | 1.27 |
| 03/06 | 1,910 | 1,920 | 1,880 | 1,890 | -0.53% | 126,800 | 245億383万 | -4.59% | 10.83 | 1.28 |
| 03/05 | 1,930 | 1,940 | 1,900 | 1,900 | -1.55% | 98,600 | 246億3348万 | -4.33% | 10.89 | 1.29 |
| 03/04 | 1,930 | 1,940 | 1,910 | 1,930 | -0.52% | 102,500 | 250億2243万 | -3.21% | 11.06 | 1.31 |
| 03/03 | 1,970 | 1,980 | 1,910 | 1,940 | -1.02% | 238,200 | 251億5208万 | -3% | 11.12 | 1.32 |
| 03/02 | 1,980 | 1,980 | 1,960 | 1,960 | -1.51% | 136,900 | 254億1138万 | -2.34% | 11.24 | 1.33 |
| 02/27 | 2,010 | 2,030 | 1,970 | 1,990 | -0.5% | 252,600 | 258億33万 | -1.19% | 11.41 | 1.35 |
| 02/26 | 2,010 | 2,030 | 2,000 | 2,000 | -0.99% | 115,000 | 259億2998万 | -0.89% | 11.46 | 1.36 |
| 02/25 | 2,010 | 2,030 | 1,990 | 2,020 | +1% | 233,200 | 261億8928万 | -0.05% | 11.58 | 1.37 |
| 02/24 | 1,990 | 2,010 | 1,980 | 2,000 | 0% | 122,800 | 259億2998万 | -0.99% | 11.46 | 1.36 |
| 02/23 | 2,030 | 2,040 | 1,990 | 2,000 | -1.48% | 137,900 | 259億2998万 | -0.94% | 11.46 | 1.36 |
| 02/20 | 1,990 | 2,030 | 1,980 | 2,030 | +2.53% | 328,300 | 263億1893万 | +0.59% | 11.64 | 1.38 |
| 02/19 | 1,990 | 1,990 | 1,970 | 1,980 | 0% | 67,000 | 256億7068万 | -1.83% | 11.35 | 1.34 |
| 02/18 | 2,000 | 2,010 | 1,970 | 1,980 | -1% | 196,400 | 256億7068万 | -1.79% | 11.35 | 1.34 |
| 02/17 | 1,970 | 2,010 | 1,960 | 2,000 | +2.04% | 191,800 | 259億2998万 | -0.74% | 11.46 | 1.36 |
| 02/16 | 1,990 | 2,000 | 1,960 | 1,960 | -1.01% | 168,200 | 254億1138万 | -2.78% | 11.24 | 1.33 |
| 02/13 | 2,010 | 2,040 | 1,970 | 1,980 | -2.94% | 321,300 | 256億7068万 | -1.88% | 11.35 | 1.34 |
| 02/12 | 2,030 | 2,060 | 2,020 | 2,040 | +2% | 188,900 | 264億4858万 | +1.09% | 11.69 | 1.38 |
| 02/10 | 2,000 | 2,040 | 1,990 | 2,000 | +0.5% | 181,700 | 259億2998万 | -0.89% | 11.46 | 1.36 |
| 02/09 | 1,990 | 2,010 | 1,960 | 1,990 | +1.02% | 163,500 | 258億33万 | -1.58% | 11.41 | 1.35 |
| 02/06 | 1,990 | 1,990 | 1,970 | 1,970 | 0% | 111,400 | 255億4103万 | -2.76% | 11.29 | 1.34 |
| 02/05 | 1,990 | 2,010 | 1,970 | 1,970 | -1.01% | 142,100 | 255億4103万 | -3.05% | 11.29 | 1.34 |
| 02/04 | 1,990 | 2,010 | 1,980 | 1,990 | +0.51% | 85,400 | 258億33万 | -2.26% | 11.41 | 1.35 |
| 02/03 | 2,000 | 2,000 | 1,970 | 1,980 | -0.5% | 145,100 | 256億7068万 | -2.7% | 11.35 | 1.34 |
| 02/02 | 2,010 | 2,020 | 1,980 | 1,990 | -1.97% | 120,700 | 258億33万 | -2.16% | 11.41 | 1.35 |
| 01/30 | 2,040 | 2,050 | 2,020 | 2,030 | +0.5% | 107,100 | 263億1893万 | -0.15% | 11.64 | 1.38 |
| 01/29 | 2,070 | 2,090 | 2,000 | 2,020 | -3.35% | 190,000 | 261億8928万 | -0.54% | 11.58 | 1.37 |
| 01/28 | 2,080 | 2,140 | 2,080 | 2,090 | 0% | 198,800 | 270億9683万 | +3.06% | 11.98 | 1.42 |
| 01/27 | 2,100 | 2,120 | 2,080 | 2,090 | -1.42% | 153,500 | 270億9683万 | +3.31% | 11.98 | 1.42 |
| 01/26 | 2,120 | 2,160 | 2,100 | 2,120 | -0.47% | 358,700 | 274億8578万 | +5.05% | 12.15 | 1.44 |
| 01/23 | 2,080 | 2,130 | 2,070 | 2,130 | +2.4% | 585,200 | 276億1543万 | +5.76% | 12.21 | 1.44 |
| 01/22 | 2,090 | 2,090 | 2,060 | 2,080 | -0.48% | 199,800 | 269億6718万 | +3.43% | 11.92 | 1.41 |
| 01/21 | 1,980 | 2,090 | 1,970 | 2,090 | +5.56% | 405,500 | 270億9683万 | +4.14% | 11.98 | 1.42 |
| 01/20 | 1,970 | 2,000 | 1,970 | 1,980 | 0% | 80,700 | 256億7068万 | -1.15% | 11.35 | 1.34 |
| 01/19 | 1,990 | 1,990 | 1,950 | 1,980 | 0% | 122,200 | 256億7068万 | -1.2% | 11.35 | 1.34 |
| 01/16 | 1,980 | 1,990 | 1,950 | 1,980 | -1% | 198,500 | 256億7068万 | -1.25% | 11.35 | 1.34 |
| 01/15 | 1,950 | 2,010 | 1,950 | 2,000 | +2.56% | 131,900 | 259億2998万 | -0.3% | 11.46 | 1.36 |
| 01/14 | 1,970 | 1,990 | 1,950 | 1,950 | -1.02% | 90,000 | 252億8173万 | -2.89% | 11.18 | 1.32 |
| 01/13 | 2,000 | 2,000 | 1,960 | 1,970 | -1.99% | 106,100 | 255億4103万 | -2.04% | 11.29 | 1.34 |
| 01/09 | 2,020 | 2,040 | 2,000 | 2,010 | -0.5% | 162,000 | 260億5963万 | -0.25% | 11.52 | 1.36 |
| 01/08 | 2,030 | 2,030 | 2,000 | 2,020 | +1.51% | 129,900 | 261億8928万 | +0.15% | 11.58 | 1.37 |
| 01/07 | 2,010 | 2,050 | 1,990 | 1,990 | -1.97% | 139,800 | 258億33万 | -1.49% | 11.41 | 1.35 |
| 01/06 | 2,070 | 2,080 | 2,030 | 2,030 | -3.33% | 156,000 | 263億1893万 | +0.4% | 11.64 | 1.38 |
| 01/05 | 2,050 | 2,110 | 2,050 | 2,100 | +0.96% | 168,900 | 272億2648万 | +3.86% | 12.04 | 1.42 |
| 2014 |
| 12/30 | 2,110 | 2,120 | 2,070 | 2,080 | -1.89% | 131,700 | 269億6718万 | +3.02% | 11.92 | 1.41 |
| 12/29 | 2,090 | 2,140 | 2,080 | 2,120 | +1.92% | 464,200 | 274億8578万 | +5.16% | 12.15 | 1.44 |
| 12/26 | 1,960 | 2,090 | 1,960 | 2,080 | +6.12% | 377,700 | 269億6718万 | +3.43% | 11.92 | 1.41 |
| 12/25 | 1,950 | 1,990 | 1,950 | 1,960 | 0% | 237,500 | 254億1138万 | -2.54% | 11.24 | 1.33 |
| 12/24 | 1,950 | 1,970 | 1,930 | 1,960 | 0% | 204,600 | 254億1138万 | -2.63% | 11.24 | 1.33 |
| 12/22 | 1,980 | 1,990 | 1,940 | 1,960 | -1.01% | 225,900 | 254億1138万 | -2.58% | 11.24 | 1.33 |
| 12/19 | 1,990 | 2,010 | 1,970 | 1,980 | +1.02% | 133,100 | 256億7068万 | -1.69% | 11.35 | 1.34 |
| 12/18 | 1,980 | 2,000 | 1,960 | 1,960 | +0.51% | 153,100 | 254億1138万 | -2.78% | 11.24 | 1.33 |
| 12/17 | 1,960 | 1,990 | 1,940 | 1,950 | -0.51% | 201,700 | 252億8173万 | -3.47% | 11.18 | 1.32 |
| 12/16 | 2,010 | 2,010 | 1,950 | 1,960 | -3.45% | 177,300 | 254億1138万 | -3.26% | 11.24 | 1.33 |
| 12/15 | 2,040 | 2,080 | 2,020 | 2,030 | -0.98% | 169,600 | 263億1893万 | +0.05% | 11.64 | 1.38 |
| 12/12 | 1,990 | 2,070 | 1,990 | 2,050 | +3.02% | 281,900 | 265億7823万 | +0.84% | 11.75 | 1.39 |
| 12/11 | 1,980 | 2,000 | 1,950 | 1,990 | 0% | 124,400 | 258億33万 | -2.36% | 11.41 | 1.35 |
| 12/10 | 1,970 | 2,020 | 1,950 | 1,990 | 0% | 198,800 | 258億33万 | -2.69% | 11.41 | 1.35 |
| 12/09 | 2,010 | 2,020 | 1,970 | 1,990 | -1% | 152,000 | 258億33万 | -3.02% | 11.41 | 1.35 |
| 12/08 | 2,020 | 2,030 | 2,000 | 2,010 | -0.5% | 128,000 | 260億5963万 | -2.47% | 11.52 | 1.36 |
| 12/05 | 2,030 | 2,040 | 2,010 | 2,020 | -0.98% | 57,900 | 261億8928万 | -2.37% | 11.58 | 1.37 |
| 12/04 | 2,040 | 2,050 | 2,020 | 2,040 | +0.49% | 118,400 | 264億4858万 | -1.78% | 11.69 | 1.38 |
| 12/03 | 2,070 | 2,070 | 2,020 | 2,030 | -1.46% | 218,500 | 263億1893万 | -2.64% | 11.64 | 1.38 |
| 12/02 | 2,060 | 2,090 | 2,040 | 2,060 | -0.48% | 152,400 | 267億788万 | -1.62% | 11.81 | 1.4 |
| 12/01 | 2,100 | 2,100 | 2,050 | 2,070 | -1.43% | 195,400 | 268億3753万 | -1.38% | 11.87 | 1.4 |
| 11/28 | 2,060 | 2,110 | 2,030 | 2,100 | +2.94% | 341,600 | 272億2648万 | -0.19% | 12.04 | 1.42 |
| 11/27 | 2,040 | 2,080 | 2,030 | 2,040 | +0.49% | 194,700 | 264億4858万 | -2.95% | 11.69 | 1.38 |
| 11/26 | 2,010 | 2,050 | 2,000 | 2,030 | +1% | 186,000 | 263億1893万 | -3.33% | 11.64 | 1.38 |
| 11/25 | 2,020 | 2,040 | 1,990 | 2,010 | -0.5% | 124,900 | 260億5963万 | -4.19% | 11.52 | 1.36 |
| 11/21 | 2,000 | 2,030 | 1,990 | 2,020 | +1.51% | 151,700 | 261億8928万 | -3.44% | 11.58 | 1.37 |
| 11/20 | 2,080 | 2,090 | 1,990 | 1,990 | -3.86% | 275,500 | 258億33万 | -4.65% | 11.41 | 1.35 |
| 11/19 | 2,020 | 2,080 | 2,010 | 2,070 | +2.99% | 327,700 | 268億3753万 | -0.77% | 11.87 | 1.4 |
| 11/18 | 1,960 | 2,020 | 1,960 | 2,010 | +3.08% | 182,600 | 260億5963万 | -3.27% | 11.52 | 1.36 |
| 11/17 | 2,010 | 2,010 | 1,940 | 1,950 | -2.99% | 292,300 | 252億8173万 | -5.98% | 11.18 | 1.32 |
| 11/14 | 2,050 | 2,060 | 2,000 | 2,010 | -0.99% | 178,100 | 260億5963万 | -3.04% | 11.52 | 1.36 |
| 11/13 | 2,030 | 2,060 | 2,020 | 2,030 | -0.98% | 266,700 | 263億1893万 | -2.07% | 11.64 | 1.38 |
| 11/12 | 2,140 | 2,160 | 2,030 | 2,050 | -1.91% | 433,700 | 265億7823万 | -1.11% | 11.75 | 1.39 |
| 11/11 | 2,050 | 2,170 | 2,020 | 2,090 | +1.95% | 271,500 | 270億9683万 | +0.77% | 11.98 | 1.42 |
| 11/10 | 2,110 | 2,110 | 2,010 | 2,050 | -3.3% | 279,300 | 265億7823万 | -1.06% | 11.75 | 1.39 |
| 11/07 | 2,180 | 2,180 | 2,120 | 2,120 | -2.3% | 271,400 | 274億8578万 | +2.51% | 12.15 | 1.44 |
| 11/06 | 2,180 | 2,230 | 2,160 | 2,170 | 0% | 313,500 | 281億3403万 | +5.14% | 12.44 | 1.47 |
| 11/05 | 2,180 | 2,210 | 2,160 | 2,170 | 0% | 215,100 | 281億3403万 | +5.29% | 12.44 | 1.47 |
| 11/04 | 2,220 | 2,230 | 2,150 | 2,170 | -2.25% | 423,300 | 281億3403万 | +5.44% | 12.44 | 1.47 |
| 10/31 | 2,180 | 2,230 | 2,180 | 2,220 | +0.91% | 374,800 | 287億8228万 | +8.08% | 12.73 | 1.51 |
