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 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 3,000 | 31億311万 | -2.22% | 11.64 | 1.03 |
| 03/30 | 1,510 | 1,530 | 1,500 | 1,510 | 0% | 7,600 | 31億2379万 | -1.63% | 11.71 | 1.03 |
| 03/27 | 1,540 | 1,560 | 1,510 | 1,510 | -3.21% | 11,900 | 31億2379万 | -1.69% | 11.71 | 1.03 |
| 03/26 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 4,400 | 32億2723万 | +1.56% | 12.1 | 1.07 |
| 03/25 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 6,200 | 32億4792万 | +2.35% | 12.18 | 1.07 |
| 03/24 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 6,800 | 32億6860万 | +3.13% | 12.26 | 1.08 |
| 03/23 | 1,570 | 1,590 | 1,570 | 1,580 | 0% | 9,100 | 32億6860万 | +3.27% | 12.26 | 1.08 |
| 03/20 | 1,570 | 1,580 | 1,560 | 1,580 | 0% | 18,800 | 32億6860万 | +3.54% | 12.26 | 1.08 |
| 03/19 | 1,570 | 1,590 | 1,540 | 1,580 | +0.64% | 22,200 | 32億6860万 | +3.88% | 12.26 | 1.08 |
| 03/18 | 1,560 | 1,570 | 1,550 | 1,570 | +0.64% | 9,400 | 32億4792万 | +3.56% | 12.18 | 1.07 |
| 03/17 | 1,580 | 1,590 | 1,560 | 1,560 | 0% | 7,900 | 32億2723万 | +3.31% | 12.1 | 1.07 |
| 03/16 | 1,560 | 1,570 | 1,540 | 1,560 | 0% | 8,100 | 32億2723万 | +3.72% | 12.1 | 1.07 |
| 03/13 | 1,570 | 1,570 | 1,550 | 1,560 | -1.27% | 20,000 | 32億2723万 | +4.14% | 12.1 | 1.07 |
| 03/12 | 1,580 | 1,590 | 1,560 | 1,580 | +1.28% | 41,200 | 32億6860万 | +6.04% | 12.26 | 1.08 |
| 03/11 | 1,510 | 1,620 | 1,490 | 1,560 | +3.31% | 75,900 | 32億2723万 | +5.19% | 12.1 | 1.07 |
| 03/10 | 1,500 | 1,520 | 1,490 | 1,510 | +1.34% | 12,800 | 31億2379万 | +2.37% | 11.71 | 1.03 |
| 03/09 | 1,480 | 1,500 | 1,460 | 1,490 | 0% | 9,600 | 30億8242万 | +1.29% | 11.56 | 1.02 |
| 03/06 | 1,470 | 1,500 | 1,470 | 1,490 | 0% | 2,100 | 30億8242万 | +1.57% | 11.56 | 1.02 |
| 03/05 | 1,480 | 1,490 | 1,460 | 1,490 | 0% | 7,300 | 30億8242万 | +1.78% | 11.56 | 1.02 |
| 03/04 | 1,480 | 1,490 | 1,480 | 1,490 | 0% | 2,100 | 30億8242万 | +2.05% | 11.56 | 1.02 |
| 03/03 | 1,500 | 1,500 | 1,480 | 1,490 | -0.67% | 7,500 | 30億8242万 | +2.26% | 11.56 | 1.02 |
| 03/02 | 1,490 | 1,500 | 1,490 | 1,500 | -0.66% | 6,200 | 31億311万 | +3.23% | 11.64 | 1.03 |
| 02/27 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 9,100 | 31億2379万 | +4.21% | 11.71 | 1.03 |
| 02/26 | 1,530 | 1,530 | 1,500 | 1,500 | -1.32% | 6,900 | 31億311万 | +3.88% | 11.64 | 1.03 |
| 02/25 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 6,900 | 31億4448万 | +5.56% | 11.79 | 1.04 |
| 02/24 | 1,520 | 1,540 | 1,510 | 1,530 | 0% | 11,600 | 31億6517万 | +6.55% | 11.87 | 1.05 |
| 02/23 | 1,520 | 1,530 | 1,500 | 1,530 | +1.32% | 12,600 | 31億6517万 | +6.92% | 11.87 | 1.05 |
| 02/20 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 18,800 | 31億2379万 | +5.96% | 11.71 | 1.03 |
| 02/19 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 9,100 | 31億4448万 | +6.97% | 11.79 | 1.04 |
| 02/18 | 1,510 | 1,530 | 1,510 | 1,520 | +0.66% | 13,100 | 31億4448万 | +7.27% | 11.79 | 1.04 |
| 02/17 | 1,490 | 1,520 | 1,490 | 1,510 | +1.34% | 23,000 | 31億2379万 | +6.94% | 11.71 | 1.03 |
| 02/16 | 1,500 | 1,530 | 1,490 | 1,490 | +2.05% | 56,900 | 30億8242万 | +5.82% | 11.56 | 1.02 |
| 02/13 | 1,460 | 1,470 | 1,430 | 1,460 | +1.39% | 40,300 | 30億2036万 | +3.91% | 11.33 | 1 |
| 02/12 | 1,430 | 1,460 | 1,430 | 1,440 | +0.7% | 11,300 | 29億7898万 | +2.71% | 11.17 | 0.99 |
| 02/10 | 1,410 | 1,430 | 1,410 | 1,430 | +1.42% | 4,800 | 29億5829万 | +2.07% | 11.09 | 0.98 |
| 02/09 | 1,410 | 1,420 | 1,400 | 1,410 | +0.71% | 3,500 | 29億1692万 | +0.71% | 10.94 | 0.96 |
| 02/06 | 1,400 | 1,410 | 1,390 | 1,400 | +1.45% | 5,700 | 28億9623万 | +0.07% | 10.86 | 0.96 |
| 02/05 | 1,380 | 1,380 | 1,370 | 1,380 | -0.72% | 2,100 | 28億5486万 | -1.29% | 10.7 | 0.94 |
| 02/04 | 1,380 | 1,400 | 1,370 | 1,390 | +1.46% | 4,600 | 28億7554万 | -0.57% | 10.78 | 0.95 |
| 02/03 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 6,200 | 28億3417万 | -1.93% | 10.63 | 0.94 |
| 02/02 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 2,100 | 28億9623万 | +0.29% | 10.86 | 0.96 |
| 01/30 | 1,410 | 1,420 | 1,390 | 1,400 | 0% | 4,800 | 28億9623万 | +0.36% | 10.86 | 0.96 |
| 01/29 | 1,410 | 1,420 | 1,400 | 1,400 | -0.71% | 2,900 | 28億9623万 | +0.43% | 10.86 | 0.96 |
| 01/28 | 1,400 | 1,420 | 1,390 | 1,410 | 0% | 6,800 | 29億1692万 | +1.29% | 10.94 | 0.96 |
| 01/27 | 1,390 | 1,410 | 1,390 | 1,410 | +1.44% | 5,000 | 29億1692万 | +1.51% | 10.94 | 0.96 |
| 01/26 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 7,400 | 28億7554万 | +0.29% | 10.78 | 0.95 |
| 01/23 | 1,400 | 1,410 | 1,400 | 1,400 | +0.72% | 2,800 | 28億9623万 | +1.01% | 10.86 | 0.96 |
| 01/22 | 1,400 | 1,410 | 1,390 | 1,390 | -0.71% | 1,900 | 28億7554万 | +0.36% | 10.78 | 0.95 |
| 01/21 | 1,410 | 1,420 | 1,390 | 1,400 | -0.71% | 5,700 | 28億9623万 | +1.16% | 10.86 | 0.96 |
| 01/20 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 1,800 | 29億1692万 | +1.95% | 10.94 | 0.96 |
| 01/19 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 3,900 | 28億9623万 | +1.38% | 10.86 | 0.96 |
| 01/16 | 1,400 | 1,400 | 1,360 | 1,380 | -2.82% | 14,200 | 28億5486万 | -0.07% | 10.7 | 0.94 |
| 01/15 | 1,400 | 1,420 | 1,390 | 1,420 | +0.71% | 7,800 | 29億3761万 | +2.82% | 11.01 | 0.97 |
| 01/14 | 1,410 | 1,420 | 1,390 | 1,410 | 0% | 11,200 | 29億1692万 | +2.17% | 10.94 | 0.96 |
| 01/13 | 1,390 | 1,480 | 1,390 | 1,410 | +0.71% | 20,800 | 29億1692万 | +2.17% | 10.94 | 0.96 |
| 01/09 | 1,420 | 1,430 | 1,400 | 1,400 | -0.71% | 4,000 | 28億9623万 | +1.45% | 10.86 | 0.96 |
| 01/08 | 1,430 | 1,430 | 1,400 | 1,410 | +0.71% | 6,400 | 29億1692万 | +2.1% | 10.94 | 0.96 |
| 01/07 | 1,380 | 1,410 | 1,380 | 1,400 | 0% | 1,800 | 28億9623万 | +1.45% | 10.86 | 0.96 |
| 01/06 | 1,390 | 1,400 | 1,380 | 1,400 | -0.71% | 4,400 | 28億9623万 | +1.45% | 10.86 | 0.96 |
| 01/05 | 1,390 | 1,420 | 1,390 | 1,410 | +1.44% | 5,500 | 29億1692万 | +2.25% | 10.94 | 0.96 |
| 2014 |
| 12/30 | 1,370 | 1,400 | 1,370 | 1,390 | +0.72% | 8,800 | 28億7554万 | +0.87% | 10.78 | 0.95 |
| 12/29 | 1,390 | 1,390 | 1,350 | 1,380 | 0% | 12,600 | 28億5486万 | +0.22% | 10.71 | 0.94 |
| 12/26 | 1,350 | 1,380 | 1,350 | 1,380 | +2.22% | 4,100 | 28億5486万 | +0.29% | 10.71 | 0.94 |
| 12/25 | 1,360 | 1,370 | 1,340 | 1,350 | -0.74% | 7,000 | 27億9279万 | -1.89% | 10.47 | 0.92 |
| 12/24 | 1,380 | 1,380 | 1,350 | 1,360 | -0.73% | 6,900 | 28億1348万 | -1.16% | 10.55 | 0.93 |
| 12/22 | 1,360 | 1,390 | 1,360 | 1,370 | +0.74% | 25,400 | 28億3417万 | -0.44% | 10.63 | 0.94 |
| 12/19 | 1,350 | 1,360 | 1,330 | 1,360 | +0.74% | 16,700 | 28億1348万 | -1.09% | 10.55 | 0.93 |
| 12/18 | 1,350 | 1,350 | 1,340 | 1,350 | +0.75% | 4,200 | 27億9279万 | -1.75% | 10.47 | 0.92 |
| 12/17 | 1,340 | 1,350 | 1,340 | 1,340 | -0.74% | 1,000 | 27億7211万 | -2.4% | 10.4 | 0.92 |
| 12/16 | 1,350 | 1,360 | 1,330 | 1,350 | -1.46% | 8,300 | 27億9279万 | -1.75% | 10.47 | 0.92 |
| 12/15 | 1,360 | 1,370 | 1,350 | 1,370 | -0.72% | 4,100 | 28億3417万 | -0.29% | 10.63 | 0.94 |
| 12/12 | 1,380 | 1,380 | 1,360 | 1,380 | +0.73% | 4,800 | 28億5486万 | +0.51% | 10.71 | 0.94 |
| 12/11 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 3,700 | 28億3417万 | -0.07% | 10.63 | 0.94 |
| 12/10 | 1,370 | 1,380 | 1,370 | 1,370 | 0% | 2,200 | 28億3417万 | 0% | 10.63 | 0.94 |
| 12/09 | 1,380 | 1,390 | 1,370 | 1,370 | -1.44% | 3,200 | 28億3417万 | +0.07% | 10.63 | 0.94 |
| 12/08 | 1,400 | 1,400 | 1,380 | 1,390 | 0% | 3,300 | 28億7554万 | +1.61% | 10.78 | 0.95 |
| 12/05 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 3,900 | 28億7554万 | +1.83% | 10.78 | 0.95 |
| 12/04 | 1,400 | 1,400 | 1,380 | 1,400 | -0.71% | 5,200 | 28億9623万 | +2.71% | 10.86 | 0.96 |
| 12/03 | 1,400 | 1,420 | 1,390 | 1,410 | +0.71% | 5,400 | 29億1692万 | +3.68% | 10.94 | 0.96 |
| 12/02 | 1,400 | 1,420 | 1,400 | 1,400 | -1.41% | 4,600 | 28億9623万 | +3.24% | 10.86 | 0.96 |
| 12/01 | 1,400 | 1,440 | 1,400 | 1,420 | +1.43% | 13,400 | 29億3761万 | +5.11% | 11.02 | 0.97 |
| 11/28 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 4,600 | 28億9623万 | +3.93% | 10.86 | 0.96 |
| 11/27 | 1,370 | 1,380 | 1,360 | 1,380 | 0% | 1,800 | 28億5486万 | +2.76% | 10.71 | 0.94 |
| 11/26 | 1,370 | 1,380 | 1,360 | 1,380 | 0% | 4,800 | 28億5486万 | +3.14% | 10.71 | 0.94 |
| 11/25 | 1,380 | 1,390 | 1,370 | 1,380 | +0.73% | 5,200 | 28億5486万 | +3.45% | 10.71 | 0.94 |
| 11/21 | 1,350 | 1,370 | 1,350 | 1,370 | +0.74% | 4,000 | 28億3417万 | +3.09% | 10.63 | 0.94 |
| 11/20 | 1,370 | 1,370 | 1,360 | 1,360 | -1.45% | 1,400 | 28億1348万 | +2.72% | 10.55 | 0.93 |
| 11/19 | 1,360 | 1,380 | 1,350 | 1,380 | +1.47% | 3,600 | 28億5486万 | +4.47% | 10.71 | 0.94 |
| 11/18 | 1,350 | 1,360 | 1,340 | 1,360 | +1.49% | 1,900 | 28億1348万 | +3.26% | 10.55 | 0.93 |
| 11/17 | 1,380 | 1,380 | 1,340 | 1,340 | -0.74% | 11,600 | 27億7211万 | +1.98% | 10.4 | 0.92 |
| 11/14 | 1,330 | 1,350 | 1,330 | 1,350 | +0.75% | 1,600 | 27億9279万 | +2.74% | 10.47 | 0.92 |
| 11/13 | 1,330 | 1,340 | 1,310 | 1,340 | +0.75% | 3,400 | 27億7211万 | +1.98% | 10.4 | 0.92 |
| 11/12 | 1,360 | 1,370 | 1,330 | 1,330 | -2.21% | 5,400 | 27億5142万 | +1.14% | 10.32 | 0.91 |
| 11/11 | 1,360 | 1,370 | 1,350 | 1,360 | +1.49% | 2,300 | 28億1348万 | +3.26% | 10.55 | 0.93 |
| 11/10 | 1,340 | 1,370 | 1,340 | 1,340 | -0.74% | 2,100 | 27億7211万 | +1.82% | 10.4 | 0.92 |
| 11/07 | 1,320 | 1,360 | 1,320 | 1,350 | +1.5% | 4,200 | 27億9279万 | +2.51% | 10.47 | 0.92 |
| 11/06 | 1,350 | 1,360 | 1,330 | 1,330 | -1.48% | 4,900 | 27億5142万 | +0.91% | 10.32 | 0.91 |
| 11/05 | 1,350 | 1,360 | 1,340 | 1,350 | 0% | 2,100 | 27億9279万 | +2.2% | 10.47 | 0.92 |
| 11/04 | 1,360 | 1,370 | 1,340 | 1,350 | +1.5% | 9,400 | 27億9279万 | +1.96% | 10.47 | 0.92 |
| 10/31 | 1,330 | 1,340 | 1,310 | 1,330 | 0% | 3,500 | 27億5142万 | +0.3% | 10.32 | 0.91 |
