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 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 13,800 | 54億5600万 | -3.29% | - | 0.8 |
| 03/30 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 4,800 | 54億5600万 | -3.47% | - | 0.8 |
| 03/27 | 1,020 | 1,020 | 1,000 | 1,000 | -2.91% | 21,600 | 54億5600万 | -3.66% | - | 0.8 |
| 03/26 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 13,100 | 56億1968万 | -0.87% | - | 0.82 |
| 03/25 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 5,700 | 56億7424万 | +0.1% | - | 0.83 |
| 03/24 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 13,700 | 56億1968万 | -0.77% | - | 0.82 |
| 03/23 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 18,800 | 56億1968万 | -0.77% | - | 0.82 |
| 03/20 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 6,300 | 56億1968万 | -0.77% | - | 0.82 |
| 03/19 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 18,300 | 55億6512万 | -1.64% | - | 0.82 |
| 03/18 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 6,500 | 56億1968万 | -0.68% | - | 0.82 |
| 03/17 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 6,500 | 56億1968万 | -0.58% | - | 0.82 |
| 03/16 | 1,050 | 1,060 | 1,030 | 1,030 | -1.9% | 30,700 | 56億1968万 | -0.48% | - | 0.82 |
| 03/13 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 12,200 | 57億2880万 | +1.55% | - | 0.84 |
| 03/12 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 22,900 | 57億2880万 | +1.74% | - | 0.84 |
| 03/11 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 11,400 | 56億1968万 | 0% | - | 0.82 |
| 03/10 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 14,500 | 56億1968万 | +0.19% | - | 0.82 |
| 03/09 | 1,050 | 1,050 | 1,030 | 1,040 | 0% | 16,100 | 56億7424万 | +1.36% | - | 0.83 |
| 03/06 | 1,050 | 1,050 | 1,040 | 1,040 | 0% | 8,200 | 56億7424万 | +1.46% | - | 0.83 |
| 03/05 | 1,040 | 1,040 | 1,030 | 1,040 | -0.95% | 10,900 | 56億7424万 | +1.56% | - | 0.83 |
| 03/04 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 13,600 | 57億2880万 | +2.74% | - | 0.84 |
| 03/03 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 13,900 | 56億1968万 | +0.98% | - | 0.82 |
| 03/02 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 12,500 | 57億2880万 | +3.04% | - | 0.84 |
| 02/27 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 25,200 | 57億2880万 | +3.24% | - | 0.84 |
| 02/26 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 19,100 | 57億8336万 | +4.54% | - | 0.85 |
| 02/25 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 35,400 | 57億2880万 | +3.75% | - | 0.84 |
| 02/24 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 24,400 | 57億8336万 | +4.95% | - | 0.85 |
| 02/23 | 1,050 | 1,060 | 1,030 | 1,040 | 0% | 27,100 | 56億7424万 | +3.17% | - | 0.83 |
| 02/20 | 1,030 | 1,060 | 1,030 | 1,040 | +0.97% | 42,400 | 56億7424万 | +3.38% | - | 0.83 |
| 02/19 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 14,800 | 56億1968万 | +2.59% | - | 0.82 |
| 02/18 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 18,400 | 55億6512万 | +1.8% | - | 0.82 |
| 02/17 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 13,500 | 55億6512万 | +1.9% | - | 0.82 |
| 02/16 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 25,700 | 56億1968万 | +3% | - | 0.82 |
| 02/13 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 6,500 | 55億1056万 | +1.2% | - | 0.81 |
| 02/12 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 10,700 | 55億1056万 | +1.2% | - | 0.81 |
| 02/10 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 16,600 | 55億6512万 | +2.31% | - | 0.82 |
| 02/09 | 1,000 | 1,010 | 1,000 | 1,000 | +1.01% | 11,400 | 54億5600万 | +0.4% | - | 0.8 |
| 02/06 | 1,000 | 1,000 | 990 | 990 | -1% | 8,500 | 54億144万 | -0.6% | - | 0.79 |
| 02/05 | 990 | 1,000 | 990 | 1,000 | 0% | 4,200 | 54億5600万 | +0.3% | - | 0.8 |
| 02/04 | 990 | 1,000 | 980 | 1,000 | +1.01% | 12,700 | 54億5600万 | +0.4% | - | 0.8 |
| 02/03 | 990 | 1,000 | 980 | 990 | 0% | 25,700 | 54億144万 | -0.6% | - | 0.79 |
| 02/02 | 1,000 | 1,000 | 990 | 990 | -1.98% | 6,500 | 54億144万 | -0.6% | - | 0.79 |
| 01/30 | 1,000 | 1,010 | 990 | 1,010 | +1% | 5,700 | 55億1056万 | +1.41% | - | 0.81 |
| 01/29 | 1,000 | 1,010 | 1,000 | 1,000 | -0.99% | 6,000 | 54億5600万 | +0.4% | - | 0.8 |
| 01/28 | 1,000 | 1,010 | 990 | 1,010 | +1% | 4,600 | 55億1056万 | +1.41% | - | 0.81 |
| 01/27 | 1,000 | 1,000 | 990 | 1,000 | 0% | 14,900 | 54億5600万 | +0.6% | - | 0.8 |
| 01/26 | 1,000 | 1,010 | 990 | 1,000 | +1.01% | 14,500 | 54億5600万 | +0.6% | - | 0.8 |
| 01/23 | 1,000 | 1,000 | 990 | 990 | 0% | 11,300 | 54億144万 | -0.4% | - | 0.79 |
| 01/22 | 1,000 | 1,000 | 990 | 990 | -1% | 4,600 | 54億144万 | -0.4% | - | 0.79 |
| 01/21 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 9,800 | 54億5600万 | +0.6% | - | 0.8 |
| 01/20 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 14,200 | 55億1056万 | +1.51% | - | 0.81 |
| 01/19 | 990 | 1,010 | 990 | 1,000 | +1.01% | 18,100 | 54億5600万 | +0.5% | - | 0.8 |
| 01/16 | 990 | 990 | 980 | 990 | 0% | 7,200 | 54億144万 | -0.6% | - | 0.79 |
| 01/15 | 990 | 990 | 980 | 990 | 0% | 3,100 | 54億144万 | -0.8% | - | 0.79 |
| 01/14 | 990 | 990 | 980 | 990 | 0% | 6,400 | 54億144万 | -1% | - | 0.79 |
| 01/13 | 990 | 1,000 | 980 | 990 | 0% | 7,900 | 54億144万 | -1.1% | - | 0.79 |
| 01/09 | 990 | 990 | 990 | 990 | 0% | 5,000 | 54億144万 | -1.3% | - | 0.79 |
| 01/08 | 990 | 1,000 | 990 | 990 | 0% | 5,800 | 54億144万 | -1.49% | - | 0.79 |
| 01/07 | 990 | 990 | 980 | 990 | 0% | 44,400 | 54億144万 | -1.59% | - | 0.79 |
| 01/06 | 1,000 | 1,000 | 990 | 990 | -1.98% | 12,300 | 54億144万 | -1.79% | - | 0.79 |
| 01/05 | 990 | 1,010 | 990 | 1,010 | +1% | 4,800 | 55億1056万 | 0% | - | 0.81 |
| 2014 |
| 12/30 | 1,000 | 1,000 | 990 | 1,000 | 0% | 10,500 | 54億5600万 | -1.09% | - | 0.8 |
| 12/29 | 1,000 | 1,010 | 1,000 | 1,000 | +1.01% | 12,600 | 54億5600万 | -1.19% | - | 0.8 |
| 12/26 | 990 | 1,000 | 990 | 990 | 0% | 12,700 | 54億144万 | -2.37% | - | 0.79 |
| 12/25 | 1,000 | 1,000 | 980 | 990 | -1% | 19,500 | 54億144万 | -2.46% | - | 0.79 |
| 12/24 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 11,100 | 54億5600万 | -1.57% | - | 0.8 |
| 12/22 | 1,000 | 1,000 | 990 | 990 | -1% | 7,300 | 54億144万 | -2.65% | - | 0.79 |
| 12/19 | 990 | 1,000 | 990 | 1,000 | +1.01% | 10,800 | 54億5600万 | -1.77% | - | 0.8 |
| 12/18 | 990 | 1,000 | 990 | 990 | +1.02% | 8,500 | 54億144万 | -2.75% | - | 0.79 |
| 12/17 | 980 | 1,000 | 980 | 980 | -1.01% | 14,800 | 53億4688万 | -3.83% | - | 0.78 |
| 12/16 | 990 | 1,000 | 990 | 990 | 0% | 8,200 | 54億144万 | -2.94% | - | 0.79 |
| 12/15 | 1,000 | 1,000 | 990 | 990 | -1% | 10,000 | 54億144万 | -3.04% | - | 0.79 |
| 12/12 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 9,200 | 54億5600万 | -2.15% | - | 0.8 |
| 12/11 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 33,300 | 54億5600万 | -2.15% | - | 0.8 |
| 12/10 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 27,700 | 55億1056万 | -1.27% | - | 0.81 |
| 12/09 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 4,500 | 55億6512万 | -0.29% | - | 0.82 |
| 12/08 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 8,300 | 56億1968万 | +0.78% | - | 0.82 |
| 12/05 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 7,600 | 56億1968万 | +0.98% | - | 0.82 |
| 12/04 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 7,800 | 56億1968万 | +1.18% | - | 0.82 |
| 12/03 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 7,000 | 56億1968万 | +1.38% | - | 0.82 |
| 12/02 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 5,300 | 56億7424万 | +2.56% | - | 0.83 |
| 12/01 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 11,500 | 56億1968万 | +1.88% | - | 0.82 |
| 11/28 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 18,300 | 56億1968万 | +2.08% | - | 0.82 |
| 11/27 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 10,900 | 56億7424万 | +3.28% | - | 0.83 |
| 11/26 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 11,400 | 56億1968万 | +2.49% | - | 0.82 |
| 11/25 | 1,050 | 1,050 | 1,020 | 1,030 | -0.96% | 15,000 | 56億1968万 | +2.69% | - | 0.82 |
| 11/21 | 1,040 | 1,050 | 1,040 | 1,040 | +0.97% | 22,900 | 56億7424万 | +4% | - | 0.83 |
| 11/20 | 1,040 | 1,040 | 1,020 | 1,030 | 0% | 7,800 | 56億1968万 | +3.21% | - | 0.82 |
| 11/19 | 1,020 | 1,050 | 1,020 | 1,030 | +0.98% | 39,300 | 56億1968万 | +3.41% | - | 0.82 |
| 11/18 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 4,200 | 55億6512万 | +2.72% | - | 0.82 |
| 11/17 | 1,030 | 1,030 | 1,010 | 1,010 | 0% | 8,800 | 55億1056万 | +1.81% | - | 0.81 |
| 11/14 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 8,400 | 55億1056万 | +1.92% | - | 0.81 |
| 11/13 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 5,700 | 55億6512万 | +3.03% | - | 0.82 |
| 11/12 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 3,900 | 55億1056万 | +2.02% | - | 0.81 |
| 11/11 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 5,400 | 54億5600万 | +1.01% | - | 0.8 |
| 11/10 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 2,800 | 55億1056万 | +2.02% | - | 0.81 |
| 11/07 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 3,300 | 55億1056万 | +2.02% | - | 0.81 |
| 11/06 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 9,200 | 55億1056万 | +1.92% | - | 0.81 |
| 11/05 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 8,400 | 55億6512万 | +2.82% | - | 0.82 |
| 11/04 | 1,020 | 1,030 | 1,000 | 1,010 | +1% | 30,800 | 55億1056万 | +1.71% | - | 0.81 |
| 10/31 | 990 | 1,000 | 990 | 1,000 | +2.04% | 7,000 | 54億5600万 | +0.6% | - | 0.8 |
