株価チャート
2014/10/28~2015/03/31
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 | 2,455 | 2,455 | 2,400 | 2,400 | -2.44% | 1,400 | 50億4480万 | -5.29% | 13.51 | 1.59 |
03/30 | 2,490 | 2,490 | 2,440 | 2,460 | +0.41% | 800 | 51億7092万 | -3.04% | 13.85 | 1.63 |
03/27 | 2,440 | 2,515 | 2,420 | 2,450 | -5.41% | 7,600 | 51億4990万 | -3.47% | 13.79 | 1.62 |
03/26 | 2,600 | 2,605 | 2,585 | 2,590 | -0.38% | 7,200 | 54億4418万 | +1.97% | 14.58 | 1.71 |
03/25 | 2,615 | 2,615 | 2,595 | 2,600 | 0% | 5,400 | 54億6520万 | +2.48% | 14.64 | 1.72 |
03/24 | 2,595 | 2,610 | 2,590 | 2,600 | +0.39% | 5,200 | 54億6520万 | +2.69% | 14.64 | 1.72 |
03/23 | 2,560 | 2,590 | 2,555 | 2,590 | +1.37% | 6,000 | 54億4418万 | +2.53% | 14.58 | 1.71 |
03/20 | 2,570 | 2,570 | 2,550 | 2,555 | 0% | 1,200 | 53億7061万 | +1.39% | 14.38 | 1.69 |
03/19 | 2,550 | 2,565 | 2,525 | 2,555 | +0.39% | 3,400 | 53億7061万 | +1.55% | 14.38 | 1.69 |
03/18 | 2,525 | 2,545 | 2,525 | 2,545 | +0.79% | 1,400 | 53億4959万 | +1.31% | 14.33 | 1.68 |
03/17 | 2,525 | 2,535 | 2,515 | 2,525 | +0.2% | 2,800 | 53億755万 | +0.68% | 14.21 | 1.67 |
03/16 | 2,560 | 2,560 | 2,515 | 2,520 | +0.2% | 4,000 | 52億9704万 | +0.64% | 14.18 | 1.67 |
03/13 | 2,525 | 2,525 | 2,505 | 2,515 | -0.2% | 2,400 | 52億8653万 | +0.6% | 14.16 | 1.66 |
03/12 | 2,550 | 2,550 | 2,505 | 2,520 | -1.18% | 2,000 | 52億9704万 | +0.96% | 14.18 | 1.67 |
03/11 | 2,550 | 2,570 | 2,520 | 2,550 | +1.8% | 1,400 | 53億6010万 | +2.29% | 14.35 | 1.69 |
03/10 | 2,535 | 2,535 | 2,505 | 2,505 | -0.6% | 3,400 | 52億6551万 | +0.68% | 14.1 | 1.66 |
03/09 | 2,525 | 2,525 | 2,515 | 2,520 | -0.2% | 2,800 | 52億9704万 | +1.49% | 14.18 | 1.67 |
03/06 | 2,525 | 2,525 | 2,515 | 2,525 | -1.17% | 6,800 | 53億755万 | +1.86% | 14.21 | 1.67 |
03/05 | 2,570 | 2,575 | 2,555 | 2,555 | -0.78% | 3,400 | 53億7061万 | +3.23% | 14.38 | 1.69 |
03/04 | 2,575 | 2,575 | 2,575 | 2,575 | +1.18% | 600 | 54億1265万 | +4.25% | 14.49 | 1.7 |
03/03 | 2,550 | 2,595 | 2,545 | 2,545 | -0.2% | 2,400 | 53億4959万 | +3.29% | 14.33 | 1.68 |
03/02 | 2,575 | 2,600 | 2,550 | 2,550 | +0.79% | 3,800 | 53億6010万 | +3.7% | 14.35 | 1.69 |
02/27 | 2,520 | 2,530 | 2,520 | 2,530 | +0.4% | 1,600 | 53億1806万 | +3.1% | 14.24 | 1.67 |
02/26 | 2,515 | 2,555 | 2,515 | 2,520 | -0.98% | 1,800 | 52億9704万 | +2.86% | 14.18 | 1.67 |
02/25 | 2,500 | 2,550 | 2,490 | 2,545 | +2.83% | 2,200 | 53億4959万 | +4.09% | 14.33 | 1.68 |
02/24 | 2,480 | 2,495 | 2,475 | 2,475 | -1% | 1,800 | 52億245万 | +1.43% | 13.93 | 1.64 |
02/23 | 2,510 | 2,510 | 2,500 | 2,500 | 0% | 3,200 | 52億5500万 | +2.5% | 14.07 | 1.65 |
02/20 | 2,525 | 2,550 | 2,500 | 2,500 | 0% | 2,200 | 52億5500万 | +2.63% | 14.07 | 1.65 |
02/19 | 2,485 | 2,520 | 2,465 | 2,500 | +1.01% | 3,800 | 52億5500万 | +2.75% | 14.07 | 1.65 |
02/18 | 2,465 | 2,475 | 2,450 | 2,475 | +1.02% | 1,000 | 52億245万 | +1.89% | 13.93 | 1.64 |
02/17 | 2,440 | 2,465 | 2,430 | 2,450 | 0% | 1,400 | 51億4990万 | +0.91% | 13.79 | 1.62 |
02/16 | 2,450 | 2,470 | 2,450 | 2,450 | 0% | 2,600 | 51億4990万 | +0.95% | 13.79 | 1.62 |
02/13 | 2,455 | 2,460 | 2,450 | 2,450 | -0.2% | 800 | 51億4990万 | +0.99% | 13.79 | 1.62 |
02/12 | 2,450 | 2,455 | 2,400 | 2,455 | +0.61% | 3,200 | 51億6041万 | +1.2% | 13.82 | 1.62 |
02/10 | 2,450 | 2,455 | 2,440 | 2,440 | +0.62% | 3,800 | 51億2888万 | +0.66% | 13.73 | 1.61 |
02/09 | 2,425 | 2,440 | 2,425 | 2,425 | -0.21% | 2,200 | 50億9735万 | +0.08% | 13.65 | 1.6 |
02/06 | 2,425 | 2,430 | 2,420 | 2,430 | +0.41% | 800 | 51億786万 | +0.29% | 13.68 | 1.61 |
02/05 | 2,425 | 2,425 | 2,410 | 2,420 | -0.41% | 800 | 50億8684万 | -0.17% | 13.62 | 1.6 |
02/04 | 2,430 | 2,430 | 2,430 | 2,430 | -0.21% | 600 | 51億786万 | +0.12% | 13.68 | 1.61 |
02/03 | 2,410 | 2,435 | 2,410 | 2,435 | +2.53% | 400 | 51億1837万 | -0.04% | 13.71 | 1.61 |
02/02 | 2,420 | 2,420 | 2,375 | 2,375 | -1.66% | 3,000 | 49億9225万 | -3.69% | 13.37 | 1.57 |
01/30 | 2,460 | 2,460 | 2,415 | 2,415 | -0.41% | 1,400 | 50億7633万 | -2.54% | 13.59 | 1.6 |
01/29 | 2,425 | 2,460 | 2,425 | 2,425 | 0% | 1,600 | 50億9735万 | -1.9% | 13.65 | 1.6 |
01/28 | 2,470 | 2,475 | 2,425 | 2,425 | 0% | 2,200 | 50億9735万 | -1.58% | 13.65 | 1.6 |
01/27 | 2,425 | 2,425 | 2,425 | 2,425 | -0.21% | 400 | 50億9735万 | -1.34% | 13.65 | 1.6 |
01/26 | 2,425 | 2,430 | 2,425 | 2,430 | +0.21% | 1,200 | 51億786万 | -0.82% | 13.68 | 1.61 |
01/23 | 2,420 | 2,425 | 2,420 | 2,425 | +0.21% | 400 | 50億9735万 | -0.86% | 13.65 | 1.6 |
01/22 | 2,375 | 2,420 | 2,375 | 2,420 | +0.83% | 2,200 | 50億8684万 | -0.86% | 13.62 | 1.6 |
01/21 | 2,415 | 2,415 | 2,400 | 2,400 | -1.03% | 2,200 | 50億4480万 | -1.56% | 13.51 | 1.59 |
01/20 | 2,425 | 2,435 | 2,420 | 2,425 | -0.82% | 1,600 | 50億9735万 | -0.33% | 13.65 | 1.6 |
01/19 | 2,425 | 2,445 | 2,420 | 2,445 | +0.82% | 1,600 | 51億3939万 | +0.78% | 13.76 | 1.62 |
01/16 | 2,455 | 2,455 | 2,425 | 2,425 | 0% | 1,800 | 50億9735万 | +0.29% | 13.65 | 1.6 |
01/15 | 2,405 | 2,440 | 2,405 | 2,425 | +0.83% | 1,800 | 50億9735万 | +0.58% | 13.65 | 1.6 |
01/14 | 2,450 | 2,450 | 2,405 | 2,405 | -1.84% | 2,600 | 50億5531万 | +0.17% | 13.54 | 1.59 |
01/13 | 2,465 | 2,465 | 2,450 | 2,450 | +1.03% | 1,800 | 51億4990万 | +2.34% | 13.79 | 1.62 |
01/09 | 2,465 | 2,465 | 2,425 | 2,425 | 0% | 2,600 | 50億9735万 | +1.63% | 13.65 | 1.6 |
01/08 | 2,475 | 2,475 | 2,425 | 2,425 | -0.61% | 1,200 | 50億9735万 | +2.11% | 13.65 | 1.6 |
01/07 | 2,425 | 2,450 | 2,425 | 2,440 | +0.62% | 1,200 | 51億2888万 | +3.17% | 13.73 | 1.61 |
01/06 | 2,450 | 2,485 | 2,425 | 2,425 | +0.62% | 3,000 | 50億9735万 | +2.97% | 13.65 | 1.6 |
01/05 | 2,420 | 2,420 | 2,410 | 2,410 | -0.62% | 1,000 | 50億6582万 | +2.77% | 13.57 | 1.59 |
2014 |
12/30 | 2,480 | 2,480 | 2,425 | 2,425 | -0.61% | 3,800 | 50億9735万 | +3.81% | 13.65 | 1.6 |
12/29 | 2,500 | 2,500 | 2,415 | 2,440 | -2.4% | 8,000 | 51億2888万 | +4.9% | 13.73 | 1.61 |
12/26 | 2,680 | 2,735 | 2,500 | 2,500 | -6.37% | 15,400 | 52億5500万 | +7.99% | 14.07 | 1.65 |
12/25 | 3,670 | 3,670 | 2,670 | 2,670 | -15.77% | 70,000 | 56億1234万 | +16.04% | 15.03 | 1.76 |
12/24 | 3,170 | 3,170 | 3,170 | 3,170 | +18.73% | 4,600 | 66億6334万 | +39.04% | 17.84 | 2.1 |
12/22 | 2,670 | 2,670 | 2,670 | 2,670 | +17.62% | 3,800 | 56億1234万 | +19.25% | 15.03 | 1.76 |
12/19 | 2,250 | 2,290 | 2,250 | 2,270 | +1.34% | 800 | 47億7154万 | +2.39% | 12.78 | 1.5 |
12/18 | 2,230 | 2,240 | 2,230 | 2,240 | -0.88% | 600 | 47億848万 | +1.31% | 12.61 | 1.48 |
12/17 | 2,260 | 2,260 | 2,225 | 2,260 | +1.35% | 800 | 47億5052万 | +2.45% | 12.72 | 1.49 |
12/16 | 2,305 | 2,305 | 2,230 | 2,230 | -4.5% | 1,400 | 46億8746万 | +1.32% | 12.55 | 1.47 |
12/15 | 2,330 | 2,335 | 2,305 | 2,335 | +1.3% | 2,000 | 49億817万 | +6.38% | 13.14 | 1.54 |
12/12 | 2,370 | 2,410 | 2,305 | 2,305 | -0.86% | 600 | 48億4511万 | +5.54% | 12.97 | 1.52 |
12/11 | 2,300 | 2,325 | 2,280 | 2,325 | +1.97% | 1,200 | 48億8715万 | +6.8% | 13.09 | 1.54 |
12/10 | 2,300 | 2,300 | 2,280 | 2,280 | +1.11% | 800 | 47億9256万 | +5.12% | 12.83 | 1.51 |
12/09 | 2,290 | 2,290 | 2,255 | 2,255 | 0% | 600 | 47億4001万 | +4.3% | 12.69 | 1.49 |
12/08 | 2,250 | 2,290 | 2,250 | 2,255 | +0.45% | 1,200 | 47億4001万 | +4.59% | 12.69 | 1.49 |
12/05 | 2,185 | 2,245 | 2,185 | 2,245 | +3.22% | 800 | 47億1899万 | +4.42% | 12.64 | 1.48 |
12/04 | 2,175 | 2,175 | 2,175 | 2,175 | -2.25% | 200 | 45億7185万 | +1.49% | 12.24 | 1.44 |
12/03 | 2,250 | 2,250 | 2,185 | 2,225 | -0.89% | 1,000 | 46億7695万 | +3.97% | 12.52 | 1.47 |
12/02 | 2,245 | 2,250 | 2,245 | 2,245 | +3.7% | 600 | 47億1899万 | +5.1% | 12.64 | 1.48 |
12/01 | 2,165 | 2,165 | 2,165 | 2,165 | 0% | 200 | 45億5083万 | +1.64% | 12.19 | 1.43 |
11/28 | 2,180 | 2,190 | 2,165 | 2,165 | -0.92% | 800 | 45億5083万 | +1.88% | 12.19 | 1.43 |
11/27 | 2,180 | 2,185 | 2,165 | 2,185 | 0% | 800 | 45億9287万 | +2.97% | 12.3 | 1.44 |
11/26 | 2,220 | 2,225 | 2,185 | 2,185 | +0.23% | 600 | 45億9287万 | +3.21% | 12.3 | 1.44 |
11/25 | 2,180 | 2,180 | 2,180 | 2,180 | +0.69% | 200 | 45億8236万 | +3.07% | 12.27 | 1.44 |
11/20 | 2,170 | 2,170 | 2,165 | 2,165 | -0.23% | 800 | 45億5083万 | +2.56% | 12.19 | 1.43 |
11/19 | 2,160 | 2,170 | 2,160 | 2,170 | +0.93% | 800 | 45億6134万 | +2.99% | 12.21 | 1.43 |
11/17 | 2,155 | 2,155 | 2,150 | 2,150 | -0.46% | 2,000 | 45億1930万 | +2.19% | 12.1 | 1.42 |
11/14 | 2,130 | 2,160 | 2,120 | 2,160 | +1.41% | 1,600 | 45億4032万 | +2.76% | 12.16 | 1.43 |
11/13 | 2,130 | 2,130 | 2,130 | 2,130 | +0.24% | 200 | 44億7726万 | +1.48% | 11.99 | 1.41 |
11/12 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 800 | 44億6675万 | +1.34% | 11.96 | 1.4 |
11/11 | 2,125 | 2,125 | 2,125 | 2,125 | +0.24% | 1,000 | 44億6675万 | +1.48% | 11.96 | 1.4 |
11/10 | 2,115 | 2,120 | 2,115 | 2,120 | +0.24% | 400 | 44億5624万 | +1.39% | 11.93 | 1.4 |
11/07 | 2,115 | 2,115 | 2,115 | 2,115 | +1.44% | 400 | 44億4573万 | +1.29% | 11.91 | 1.4 |
11/06 | 2,085 | 2,085 | 2,085 | 2,085 | +0.48% | 200 | 43億8267万 | -0.05% | 11.74 | 1.38 |
11/05 | 2,075 | 2,075 | 2,075 | 2,075 | -1.66% | 1,600 | 43億6165万 | -0.48% | 11.68 | 1.37 |
11/04 | 2,125 | 2,125 | 2,110 | 2,110 | -0.71% | 600 | 44億3522万 | +1.25% | 11.88 | 1.39 |
10/30 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 400 | 44億6675万 | +2.11% | 11.96 | 1.4 |
10/29 | 2,125 | 2,125 | 2,125 | 2,125 | +1.19% | 400 | 44億6675万 | +2.26% | 11.96 | 1.4 |
10/28 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 44億1420万 | +1.2% | 11.82 | 1.39 |