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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 37,000 | 89億1000万 | -4.94% | 23.2 | 2.01 |
| 03/30 | 980 | 1,010 | 970 | 1,010 | +3.06% | 66,400 | 89億9910万 | -4.36% | 23.43 | 2.03 |
| 03/27 | 1,040 | 1,050 | 960 | 980 | -5.77% | 364,200 | 87億3180万 | -7.55% | 22.73 | 1.97 |
| 03/26 | 1,050 | 1,060 | 1,030 | 1,040 | -1.89% | 89,600 | 92億6640万 | -2.35% | 24.12 | 2.09 |
| 03/25 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 41,200 | 94億4460万 | -0.56% | 24.59 | 2.13 |
| 03/24 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 28,100 | 93億5550万 | -1.5% | 24.36 | 2.11 |
| 03/23 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 43,700 | 93億5550万 | -1.5% | 24.36 | 2.11 |
| 03/20 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 45,600 | 92億6640万 | -2.44% | 24.12 | 2.09 |
| 03/19 | 1,030 | 1,040 | 1,010 | 1,020 | -0.97% | 65,300 | 90億8820万 | -4.32% | 23.66 | 2.05 |
| 03/18 | 1,050 | 1,060 | 1,030 | 1,030 | -1.9% | 107,800 | 91億7730万 | -3.1% | 23.89 | 2.07 |
| 03/17 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 42,400 | 93億5550万 | -0.85% | 24.36 | 2.11 |
| 03/16 | 1,060 | 1,070 | 1,060 | 1,070 | +0.94% | 37,300 | 95億3370万 | +1.52% | 24.82 | 2.15 |
| 03/13 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 44,600 | 94億4460万 | +1.15% | 24.59 | 2.13 |
| 03/12 | 1,060 | 1,070 | 1,040 | 1,060 | 0% | 87,800 | 94億4460万 | +1.83% | 24.59 | 2.13 |
| 03/11 | 1,050 | 1,070 | 1,040 | 1,060 | 0% | 67,700 | 94億4460万 | +2.32% | 24.59 | 2.13 |
| 03/10 | 1,090 | 1,090 | 1,050 | 1,060 | -1.85% | 136,700 | 94億4460万 | +2.91% | 24.59 | 2.13 |
| 03/09 | 1,060 | 1,080 | 1,050 | 1,080 | +1.89% | 65,600 | 96億2280万 | +5.06% | 25.05 | 2.17 |
| 03/06 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 117,900 | 94億4460万 | +3.41% | 24.59 | 2.13 |
| 03/05 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 62,700 | 96億2280万 | +5.68% | 25.05 | 2.17 |
| 03/04 | 1,080 | 1,090 | 1,050 | 1,080 | -0.92% | 131,000 | 96億2280万 | +6.09% | 25.05 | 2.17 |
| 03/03 | 1,080 | 1,110 | 1,070 | 1,090 | +1.87% | 211,000 | 97億1190万 | +7.5% | 25.28 | 2.19 |
| 03/02 | 1,060 | 1,100 | 1,060 | 1,070 | +0.94% | 182,500 | 95億3370万 | +6.15% | 24.82 | 2.15 |
| 02/27 | 1,040 | 1,090 | 1,040 | 1,060 | +0.95% | 184,000 | 94億4460万 | +5.58% | 24.59 | 2.13 |
| 02/26 | 1,070 | 1,070 | 1,030 | 1,050 | -2.78% | 202,300 | 93億5550万 | +5% | 24.36 | 2.11 |
| 02/25 | 1,080 | 1,090 | 1,070 | 1,080 | -1.82% | 167,900 | 96億2280万 | +8% | 25.05 | 2.17 |
| 02/24 | 1,120 | 1,130 | 1,100 | 1,100 | -2.65% | 208,000 | 98億100万 | +10.22% | 25.52 | 2.21 |
| 02/23 | 1,100 | 1,130 | 1,090 | 1,130 | +3.67% | 389,600 | 100億6830万 | +13% | 26.21 | 2.27 |
| 02/20 | 1,090 | 1,110 | 1,060 | 1,090 | +0.93% | 311,600 | 97億1190万 | +9.99% | 25.28 | 2.19 |
| 02/19 | 1,070 | 1,090 | 1,050 | 1,080 | +1.89% | 406,000 | 96億2280万 | +9.87% | 25.05 | 2.17 |
| 02/18 | 1,070 | 1,080 | 1,050 | 1,060 | +0.95% | 329,900 | 94億4460万 | +8.5% | 24.59 | 2.13 |
| 02/17 | 1,050 | 1,080 | 1,030 | 1,050 | 0% | 286,700 | 93億5550万 | +8.47% | 24.36 | 2.11 |
| 02/16 | 1,010 | 1,070 | 1,000 | 1,050 | +0.96% | 436,700 | 93億5550万 | +9.6% | 24.36 | 2.11 |
| 02/13 | 970 | 1,040 | 970 | 1,040 | +11.83% | 1,124,900 | 92億6640万 | +9.59% | 24.12 | 2.09 |
| 02/12 | 940 | 950 | 920 | 930 | 0% | 84,900 | 82億8630万 | -1.06% | 21.57 | 1.87 |
| 02/10 | 940 | 950 | 920 | 930 | 0% | 105,500 | 82億8630万 | -0.43% | 21.57 | 1.87 |
| 02/09 | 920 | 940 | 910 | 930 | +2.2% | 92,900 | 82億8630万 | +0.11% | 21.57 | 1.87 |
| 02/06 | 920 | 920 | 900 | 910 | +1.11% | 75,000 | 81億810万 | -1.52% | 21.11 | 1.83 |
| 02/05 | 920 | 920 | 890 | 900 | -2.17% | 195,500 | 80億1900万 | -2.07% | 20.88 | 1.81 |
| 02/04 | 930 | 950 | 920 | 920 | -1.08% | 172,700 | 81億9720万 | +0.55% | 21.34 | 1.85 |
| 02/03 | 1,000 | 1,010 | 920 | 930 | -7% | 454,800 | 82億8630万 | +2.31% | 21.57 | 1.87 |
| 02/02 | 1,020 | 1,050 | 990 | 1,000 | 0% | 434,800 | 89億1000万 | +10.74% | 23.2 | 2.01 |
| 01/30 | 1,000 | 1,020 | 980 | 1,000 | 0% | 269,700 | 89億1000万 | +11.73% | 23.2 | 2.01 |
| 01/29 | 970 | 1,040 | 960 | 1,000 | +3.09% | 659,000 | 89億1000万 | +12.87% | 23.2 | 2.01 |
| 01/28 | 970 | 980 | 960 | 970 | -1.02% | 216,000 | 86億4270万 | +10.48% | 22.5 | 1.95 |
| 01/27 | 950 | 980 | 940 | 980 | +3.16% | 374,700 | 87億3180万 | +12.64% | 22.73 | 1.97 |
| 01/26 | 960 | 980 | 930 | 950 | 0% | 350,700 | 84億6450万 | +10.21% | 22.04 | 1.91 |
| 01/23 | 990 | 990 | 940 | 950 | -3.06% | 526,500 | 84億6450万 | +10.98% | 22.04 | 1.91 |
| 01/22 | 1,030 | 1,110 | 940 | 980 | -4.85% | 2,205,700 | 87億3180万 | +15.29% | 22.73 | 1.97 |
| 01/21 | 1,070 | 1,080 | 1,010 | 1,030 | -1.9% | 819,500 | 91億7730万 | +22.33% | 23.89 | 2.07 |
| 01/20 | 1,150 | 1,180 | 1,010 | 1,050 | -8.7% | 3,724,100 | 93億5550万 | +26.05% | 24.36 | 2.11 |
| 01/19 | 930 | 1,190 | 920 | 1,150 | +27.78% | 5,937,800 | 102億4650万 | +39.9% | 26.68 | 2.32 |
| 01/16 | 910 | 1,010 | 890 | 900 | +1.12% | 2,283,400 | 80億1900万 | +11.39% | 20.88 | 1.81 |
| 01/15 | 890 | 900 | 860 | 890 | -3.26% | 247,800 | 79億2990万 | +10.7% | 20.64 | 1.79 |
| 01/14 | 830 | 930 | 830 | 920 | +10.84% | 672,900 | 81億9720万 | +14.71% | 21.34 | 1.85 |
| 01/13 | 810 | 830 | 800 | 830 | +2.47% | 53,000 | 73億9530万 | +4.01% | 19.25 | 1.67 |
| 01/09 | 830 | 830 | 810 | 810 | -2.41% | 88,600 | 72億1710万 | +1.5% | 18.79 | 1.63 |
| 01/08 | 810 | 830 | 800 | 830 | +3.75% | 128,400 | 73億9530万 | +4.01% | 19.25 | 1.67 |
| 01/07 | 800 | 810 | 790 | 800 | 0% | 41,900 | 71億2800万 | +0.25% | 18.56 | 1.61 |
| 01/06 | 800 | 810 | 800 | 800 | 0% | 45,800 | 71億2800万 | +0.13% | 18.56 | 1.61 |
| 01/05 | 790 | 800 | 780 | 800 | +1.27% | 36,000 | 71億2800万 | +0.13% | 18.56 | 1.61 |
| 2014 |
| 12/30 | 790 | 790 | 780 | 790 | -1.25% | 27,200 | 70億3890万 | -1.13% | 18.33 | 1.59 |
| 12/29 | 790 | 800 | 780 | 800 | +1.27% | 29,700 | 71億2800万 | +0.25% | 18.56 | 1.61 |
| 12/26 | 780 | 800 | 770 | 790 | +2.6% | 38,400 | 70億3890万 | -0.88% | 18.33 | 1.59 |
| 12/25 | 780 | 780 | 760 | 770 | -2.53% | 68,100 | 68億6070万 | -3.27% | 17.86 | 1.55 |
| 12/24 | 790 | 790 | 780 | 790 | 0% | 38,600 | 70億3890万 | -0.75% | 18.33 | 1.59 |
| 12/22 | 790 | 790 | 770 | 790 | 0% | 64,100 | 70億3890万 | -0.5% | 18.33 | 1.59 |
| 12/19 | 800 | 800 | 780 | 790 | 0% | 41,900 | 70億3890万 | -0.38% | 18.33 | 1.59 |
| 12/18 | 790 | 790 | 780 | 790 | +1.28% | 61,200 | 70億3890万 | -0.25% | 18.33 | 1.59 |
| 12/17 | 770 | 780 | 770 | 780 | 0% | 27,200 | 69億4980万 | -1.39% | 18.09 | 1.57 |
| 12/16 | 790 | 790 | 770 | 780 | 0% | 60,600 | 69億4980万 | -1.39% | 18.09 | 1.57 |
| 12/15 | 790 | 800 | 780 | 780 | -2.5% | 41,500 | 69億4980万 | -1.39% | 18.09 | 1.57 |
| 12/12 | 810 | 810 | 790 | 800 | 0% | 62,100 | 71億2800万 | +1.27% | 18.56 | 1.61 |
| 12/11 | 780 | 800 | 780 | 800 | +1.27% | 41,700 | 71億2800万 | +1.27% | 18.56 | 1.61 |
| 12/10 | 800 | 800 | 780 | 790 | 0% | 87,200 | 70億3890万 | +0.13% | 18.33 | 1.59 |
| 12/09 | 790 | 810 | 790 | 790 | 0% | 64,000 | 70億3890万 | +0.25% | 18.33 | 1.59 |
| 12/08 | 820 | 820 | 790 | 790 | -2.47% | 77,200 | 70億3890万 | +0.38% | 18.33 | 1.59 |
| 12/05 | 820 | 820 | 810 | 810 | -2.41% | 89,800 | 72億1710万 | +3.18% | 18.79 | 1.63 |
| 12/04 | 830 | 830 | 820 | 830 | +1.22% | 66,600 | 73億9530万 | +6.14% | 19.25 | 1.67 |
| 12/03 | 830 | 840 | 810 | 820 | 0% | 108,400 | 73億620万 | +5.26% | 19.02 | 1.65 |
| 12/02 | 820 | 830 | 810 | 820 | -1.2% | 56,700 | 73億620万 | +5.67% | 19.02 | 1.65 |
| 12/01 | 830 | 830 | 820 | 830 | +1.22% | 70,600 | 73億9530万 | +7.51% | 19.25 | 1.67 |
| 11/28 | 820 | 820 | 810 | 820 | 0% | 70,400 | 73億620万 | +6.77% | 19.02 | 1.65 |
| 11/27 | 820 | 850 | 810 | 820 | +1.23% | 268,400 | 73億620万 | +7.33% | 19.02 | 1.65 |
| 11/26 | 800 | 820 | 790 | 810 | +1.25% | 168,500 | 72億1710万 | +6.72% | 18.79 | 1.63 |
| 11/25 | 780 | 800 | 780 | 800 | +3.9% | 157,100 | 71億2800万 | +5.82% | 18.56 | 1.61 |
| 11/21 | 760 | 780 | 760 | 770 | +1.32% | 71,900 | 68億6070万 | +2.39% | 17.86 | 1.55 |
| 11/20 | 760 | 770 | 760 | 760 | 0% | 46,100 | 67億7160万 | +1.47% | 17.63 | 1.53 |
| 11/19 | 770 | 780 | 760 | 760 | -1.3% | 52,800 | 67億7160万 | +1.6% | 17.63 | 1.53 |
| 11/18 | 760 | 780 | 760 | 770 | +1.32% | 53,200 | 68億6070万 | +3.22% | 17.86 | 1.55 |
| 11/17 | 760 | 770 | 760 | 760 | 0% | 60,800 | 67億7160万 | +2.15% | 17.63 | 1.53 |
| 11/14 | 770 | 770 | 760 | 760 | -1.3% | 40,500 | 67億7160万 | +2.15% | 17.63 | 1.53 |
| 11/13 | 770 | 770 | 760 | 770 | +1.32% | 37,700 | 68億6070万 | +3.49% | 17.86 | 1.55 |
| 11/12 | 770 | 780 | 760 | 760 | -1.3% | 64,800 | 67億7160万 | +2.15% | 17.63 | 1.53 |
| 11/11 | 780 | 780 | 760 | 770 | -1.28% | 53,100 | 68億6070万 | +3.49% | 17.86 | 1.55 |
| 11/10 | 780 | 780 | 770 | 780 | +1.3% | 40,100 | 69億4980万 | +4.84% | 18.09 | 1.57 |
| 11/07 | 790 | 790 | 770 | 770 | -1.28% | 42,400 | 68億6070万 | +3.49% | 17.86 | 1.55 |
| 11/06 | 790 | 800 | 780 | 780 | -1.27% | 80,600 | 69億4980万 | +4.7% | 18.09 | 1.57 |
| 11/05 | 770 | 790 | 760 | 790 | +2.6% | 55,400 | 70億3890万 | +6.04% | 18.33 | 1.59 |
| 11/04 | 780 | 800 | 770 | 770 | +1.32% | 107,400 | 68億6070万 | +3.36% | 17.86 | 1.55 |
| 10/31 | 740 | 760 | 730 | 760 | +4.11% | 65,500 | 67億7160万 | +2.01% | 17.63 | 1.53 |
