株価チャート
2014/10/30~2015/03/31
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 5→1 |
2015 |
03/31 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 1,600 | 48億770万 | -0.54% | 9.19 | - |
03/30 | 1,835 | 1,835 | 1,810 | 1,835 | -0.54% | 1,800 | 48億770万 | -0.38% | 9.19 | - |
03/27 | 1,890 | 1,895 | 1,820 | 1,845 | -5.14% | 8,200 | 48億3390万 | +0.27% | 9.24 | - |
03/26 | 1,975 | 1,975 | 1,945 | 1,945 | -0.51% | 4,800 | 50億9590万 | +5.88% | 9.74 | - |
03/25 | 1,945 | 2,015 | 1,945 | 1,955 | -0.51% | 6,600 | 51億2210万 | +6.83% | 9.79 | - |
03/24 | 1,910 | 1,965 | 1,910 | 1,965 | +3.15% | 6,000 | 51億4830万 | +7.85% | 9.84 | - |
03/23 | 1,910 | 1,915 | 1,900 | 1,905 | +0.79% | 3,600 | 49億9110万 | +5.02% | 9.54 | - |
03/20 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 2,000 | 49億5180万 | +4.54% | 9.47 | - |
03/19 | 1,880 | 1,880 | 1,865 | 1,880 | +0.53% | 2,200 | 49億2560万 | +4.33% | 9.42 | - |
03/18 | 1,855 | 1,875 | 1,855 | 1,870 | +0.54% | 1,800 | 48億9940万 | +4.12% | 9.37 | - |
03/17 | 1,895 | 1,895 | 1,860 | 1,860 | -1.33% | 2,200 | 48億7320万 | +3.68% | 9.32 | - |
03/16 | 1,865 | 1,895 | 1,850 | 1,885 | +1.89% | 6,000 | 49億3870万 | +5.19% | 9.44 | - |
03/13 | 1,840 | 1,850 | 1,800 | 1,850 | +0.54% | 6,400 | 48億4700万 | +3.35% | 9.27 | - |
03/12 | 1,840 | 1,855 | 1,840 | 1,840 | 0% | 1,200 | 48億2080万 | +2.85% | 9.22 | - |
03/11 | 1,835 | 1,855 | 1,835 | 1,840 | 0% | 1,800 | 48億2080万 | +2.79% | 9.22 | - |
03/10 | 1,815 | 1,845 | 1,815 | 1,840 | +1.66% | 2,600 | 48億2080万 | +2.85% | 9.22 | - |
03/09 | 1,800 | 1,820 | 1,800 | 1,810 | +1.12% | 5,000 | 47億4220万 | +1.12% | 9.07 | - |
03/06 | 1,790 | 1,795 | 1,785 | 1,790 | +0.28% | 3,400 | 46億8980万 | -0.11% | 8.97 | - |
03/05 | 1,785 | 1,785 | 1,785 | 1,785 | +0.28% | 1,600 | 46億7670万 | -0.5% | 8.94 | - |
03/04 | 1,795 | 1,795 | 1,780 | 1,780 | -0.84% | 1,800 | 46億6360万 | -0.89% | 8.92 | - |
03/03 | 1,790 | 1,795 | 1,790 | 1,795 | +0.28% | 1,200 | 47億290万 | -0.11% | 8.99 | - |
03/02 | 1,790 | 1,790 | 1,790 | 1,790 | +0.85% | 1,800 | 46億8980万 | -0.44% | 8.97 | - |
02/27 | 1,775 | 1,785 | 1,775 | 1,775 | 0% | 1,800 | 46億5050万 | -1.33% | 8.89 | - |
02/26 | 1,785 | 1,795 | 1,770 | 1,775 | -0.56% | 3,800 | 46億5050万 | -1.44% | 8.89 | - |
02/25 | 1,765 | 1,785 | 1,765 | 1,785 | +1.13% | 1,400 | 46億7670万 | -0.94% | 8.94 | - |
02/24 | 1,770 | 1,780 | 1,760 | 1,765 | -1.12% | 1,400 | 46億2430万 | -2.11% | 8.84 | - |
02/23 | 1,775 | 1,785 | 1,770 | 1,785 | +1.13% | 1,800 | 46億7670万 | -1.16% | 8.94 | - |
02/20 | 1,775 | 1,775 | 1,765 | 1,765 | -0.28% | 2,000 | 46億2430万 | -2.32% | 8.84 | - |
02/19 | 1,775 | 1,775 | 1,755 | 1,770 | +1.14% | 3,600 | 46億3740万 | -2.21% | 8.87 | - |
02/18 | 1,770 | 1,770 | 1,750 | 1,750 | -0.57% | 5,800 | 45億8500万 | -3.53% | 8.77 | - |
02/17 | 1,755 | 1,760 | 1,755 | 1,760 | -0.56% | 3,600 | 46億1120万 | -3.19% | 8.82 | - |
02/16 | 1,755 | 1,770 | 1,755 | 1,770 | +1.43% | 1,800 | 46億3740万 | -2.8% | 8.87 | - |
02/13 | 1,745 | 1,755 | 1,740 | 1,745 | +0.87% | 4,200 | 45億7190万 | -4.38% | 8.74 | - |
02/12 | 1,795 | 1,795 | 1,665 | 1,730 | -4.16% | 22,800 | 45億3260万 | -5.46% | 8.67 | - |
02/10 | 1,815 | 1,815 | 1,800 | 1,805 | -1.1% | 1,200 | 47億2910万 | -1.63% | 9.04 | - |
02/09 | 1,820 | 1,850 | 1,810 | 1,825 | +0.27% | 3,600 | 47億8150万 | -0.65% | 9.14 | - |
02/06 | 1,855 | 1,855 | 1,820 | 1,820 | -1.09% | 2,000 | 47億6840万 | -0.87% | 9.12 | - |
02/05 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 600 | 48億2080万 | +0.33% | 9.22 | - |
02/04 | 1,850 | 1,850 | 1,850 | 1,850 | +1.37% | 200 | 48億4700万 | +1.04% | 9.27 | - |
02/03 | 1,850 | 1,850 | 1,825 | 1,825 | -1.35% | 2,200 | 47億8150万 | -0.11% | 9.14 | - |
02/02 | 1,875 | 1,875 | 1,850 | 1,850 | -1.33% | 1,800 | 48億4700万 | +1.43% | 9.27 | - |
01/30 | 1,850 | 1,875 | 1,850 | 1,875 | +2.46% | 5,000 | 49億1250万 | +3.14% | 9.39 | - |
01/29 | 1,830 | 1,830 | 1,830 | 1,830 | -0.54% | 800 | 47億9460万 | +0.94% | 9.17 | - |
01/28 | 1,825 | 1,840 | 1,810 | 1,840 | +1.38% | 3,200 | 48億2080万 | +1.6% | 9.22 | - |
01/27 | 1,810 | 1,830 | 1,810 | 1,815 | +0.55% | 800 | 47億5530万 | +0.44% | 9.09 | - |
01/26 | 1,820 | 1,820 | 1,805 | 1,805 | -0.82% | 2,600 | 47億2910万 | 0% | 9.04 | - |
01/23 | 1,815 | 1,825 | 1,815 | 1,820 | +0.28% | 1,000 | 47億6840万 | +0.94% | 9.12 | - |
01/22 | 1,810 | 1,825 | 1,810 | 1,815 | +0.55% | 1,200 | 47億5530万 | +0.83% | 9.09 | - |
01/21 | 1,820 | 1,820 | 1,805 | 1,805 | -0.82% | 1,200 | 47億2910万 | +0.5% | 9.04 | - |
01/20 | 1,840 | 1,840 | 1,820 | 1,820 | -0.55% | 1,200 | 47億6840万 | +1.51% | 9.12 | - |
01/19 | 1,825 | 1,830 | 1,825 | 1,830 | +0.27% | 1,000 | 47億9460万 | +2.23% | 9.17 | - |
01/16 | 1,855 | 1,855 | 1,825 | 1,825 | -0.54% | 1,400 | 47億8150万 | +2.13% | 9.14 | - |
01/15 | 1,835 | 1,845 | 1,820 | 1,835 | -1.08% | 2,800 | 48億770万 | +2.86% | 9.19 | - |
01/14 | 1,850 | 1,855 | 1,825 | 1,855 | +0.27% | 2,000 | 48億6010万 | +4.21% | 9.29 | - |
01/13 | 1,850 | 1,850 | 1,850 | 1,850 | -0.27% | 3,800 | 48億4700万 | +4.28% | 9.27 | - |
01/09 | 1,860 | 1,860 | 1,850 | 1,855 | -0.8% | 2,200 | 48億6010万 | +4.86% | 9.29 | - |
01/08 | 1,870 | 1,875 | 1,860 | 1,870 | +0.54% | 4,800 | 48億9940万 | +6.07% | 9.37 | - |
01/07 | 1,850 | 1,860 | 1,840 | 1,860 | +0.81% | 2,800 | 48億7320万 | +5.92% | 9.32 | - |
01/06 | 1,840 | 1,860 | 1,840 | 1,845 | -1.34% | 2,400 | 48億3390万 | +5.49% | 9.24 | - |
01/05 | 1,825 | 1,890 | 1,815 | 1,870 | +4.18% | 8,200 | 48億9940万 | +7.35% | 9.37 | - |
2014 |
12/30 | 1,775 | 1,825 | 1,775 | 1,795 | +1.41% | 9,600 | 47億290万 | +3.58% | 8.97 | - |
12/29 | 1,770 | 1,770 | 1,765 | 1,770 | +0.57% | 1,400 | 46億3740万 | +2.55% | 8.85 | - |
12/26 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 3,000 | 46億1120万 | +2.21% | 8.8 | - |
12/25 | 1,750 | 1,755 | 1,750 | 1,750 | 0% | 4,200 | 45億8500万 | +1.86% | 8.75 | - |
12/24 | 1,750 | 1,750 | 1,720 | 1,750 | +2.34% | 5,400 | 45億8500万 | +2.04% | 8.75 | - |
12/22 | 1,765 | 1,770 | 1,655 | 1,710 | -2.56% | 11,000 | 44億8020万 | -0.06% | 8.55 | - |
12/19 | 1,770 | 1,770 | 1,755 | 1,755 | -0.28% | 2,600 | 45億9810万 | +2.69% | 8.77 | - |
12/18 | 1,775 | 1,775 | 1,760 | 1,760 | 0% | 1,200 | 46億1120万 | +3.1% | 8.8 | - |
12/17 | 1,740 | 1,785 | 1,740 | 1,760 | +0.57% | 3,400 | 46億1120万 | +3.29% | 8.8 | - |
12/16 | 1,750 | 1,765 | 1,740 | 1,750 | -1.13% | 1,800 | 45億8500万 | +2.88% | 8.75 | - |
12/15 | 1,765 | 1,770 | 1,760 | 1,770 | +2.61% | 4,800 | 46億3740万 | +4.24% | 8.85 | - |
12/12 | 1,735 | 1,740 | 1,725 | 1,725 | 0% | 3,200 | 45億1950万 | +1.83% | 8.62 | - |
12/11 | 1,725 | 1,725 | 1,725 | 1,725 | -0.58% | 600 | 45億1950万 | +1.89% | 8.62 | - |
12/10 | 1,735 | 1,735 | 1,725 | 1,735 | -0.57% | 1,000 | 45億4570万 | +2.6% | 8.67 | - |
12/09 | 1,750 | 1,750 | 1,745 | 1,745 | -0.29% | 600 | 45億7190万 | +3.38% | 8.72 | - |
12/08 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 2,000 | 45億8500万 | +3.92% | 8.75 | - |
12/05 | 1,745 | 1,750 | 1,735 | 1,750 | +0.29% | 2,600 | 45億8500万 | +4.1% | 8.75 | - |
12/04 | 1,705 | 1,745 | 1,705 | 1,745 | +2.35% | 4,000 | 45億7190万 | +4.05% | 8.72 | - |
12/03 | 1,715 | 1,725 | 1,705 | 1,705 | -0.29% | 2,800 | 44億6710万 | +1.91% | 8.52 | - |
12/02 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 4,000 | 44億8020万 | +2.33% | 8.55 | - |
12/01 | 1,715 | 1,715 | 1,700 | 1,710 | +0.88% | 2,600 | 44億8020万 | +2.46% | 8.55 | - |
11/28 | 1,700 | 1,700 | 1,695 | 1,695 | +0.59% | 1,200 | 44億4090万 | +1.68% | 8.47 | - |
11/27 | 1,680 | 1,685 | 1,680 | 1,685 | +0.6% | 800 | 44億1470万 | +1.2% | 8.42 | - |
11/26 | 1,650 | 1,675 | 1,650 | 1,675 | +2.13% | 1,600 | 43億8850万 | +0.72% | 8.37 | - |
11/25 | 1,635 | 1,665 | 1,635 | 1,640 | +0.61% | 3,800 | 42億9680万 | -1.32% | 8.2 | - |
11/21 | 1,670 | 1,670 | 1,620 | 1,630 | -2.4% | 6,200 | 42億7060万 | -1.98% | 8.15 | - |
11/20 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 1,000 | 43億7540万 | +0.36% | 8.35 | - |
11/19 | 1,660 | 1,665 | 1,660 | 1,660 | 0% | 5,200 | 43億4920万 | -0.36% | 8.3 | - |
11/18 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 3,200 | 43億4920万 | -0.6% | 8.3 | - |
11/17 | 1,680 | 1,680 | 1,660 | 1,660 | 0% | 1,400 | 43億4920万 | -0.95% | 8.3 | - |
11/14 | 1,685 | 1,690 | 1,660 | 1,660 | -1.78% | 3,400 | 43億4920万 | -1.19% | 8.3 | - |
11/13 | 1,675 | 1,690 | 1,675 | 1,690 | +0.3% | 600 | 44億2780万 | +0.3% | 8.45 | - |
11/12 | 1,685 | 1,685 | 1,675 | 1,685 | 0% | 3,000 | 44億1470万 | -0.18% | 8.42 | - |
11/11 | 1,685 | 1,685 | 1,680 | 1,685 | 0% | 800 | 44億1470万 | -0.3% | 8.42 | - |
11/10 | 1,700 | 1,710 | 1,675 | 1,685 | +0.6% | 1,400 | 44億1470万 | -0.53% | 8.42 | - |
11/07 | 1,680 | 1,690 | 1,675 | 1,675 | -0.89% | 1,000 | 43億8850万 | -1.47% | 8.37 | - |
11/05 | 1,690 | 1,690 | 1,685 | 1,690 | 0% | 600 | 44億2780万 | -1% | 8.45 | - |
11/04 | 1,695 | 1,695 | 1,685 | 1,690 | +1.81% | 1,800 | 44億2780万 | -1.17% | 8.45 | - |
10/31 | 1,650 | 1,660 | 1,650 | 1,660 | +0.91% | 1,400 | 43億4920万 | -3.09% | 8.3 | - |
10/30 | 1,645 | 1,645 | 1,645 | 1,645 | -1.5% | 400 | 43億990万 | -4.19% | 8.22 | - |