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 5→1 |
2015 |
03/31 | 2,250 | 2,260 | 2,215 | 2,230 | -0.67% | 79,600 | 773億932万 | -2.36% | 21.5 | 0.62 |
03/30 | 2,230 | 2,245 | 2,220 | 2,245 | -0.66% | 113,000 | 778億2933万 | -1.58% | 21.64 | 0.62 |
03/27 | 2,315 | 2,330 | 2,240 | 2,260 | -5.04% | 158,200 | 783億4935万 | -0.79% | 21.79 | 0.62 |
03/26 | 2,385 | 2,400 | 2,370 | 2,380 | -0.42% | 240,800 | 825億950万 | +4.66% | 22.94 | 0.66 |
03/25 | 2,395 | 2,400 | 2,375 | 2,390 | +0.21% | 127,600 | 828億5617万 | +5.52% | 23.04 | 0.66 |
03/24 | 2,370 | 2,395 | 2,355 | 2,385 | +0.42% | 90,600 | 826億8283万 | +5.72% | 22.99 | 0.66 |
03/23 | 2,340 | 2,375 | 2,335 | 2,375 | +1.5% | 79,600 | 823億3616万 | +5.6% | 22.9 | 0.66 |
03/20 | 2,340 | 2,340 | 2,320 | 2,340 | +0.65% | 101,800 | 811億2278万 | +4.56% | 22.56 | 0.65 |
03/19 | 2,340 | 2,345 | 2,325 | 2,325 | -1.06% | 78,000 | 806億276万 | +4.26% | 22.41 | 0.64 |
03/18 | 2,320 | 2,350 | 2,310 | 2,350 | +1.51% | 77,800 | 814億6946万 | +5.71% | 22.66 | 0.65 |
03/17 | 2,305 | 2,320 | 2,300 | 2,315 | +0.43% | 57,200 | 802億5608万 | +4.61% | 22.32 | 0.64 |
03/16 | 2,295 | 2,315 | 2,290 | 2,305 | +0.44% | 59,000 | 799億941万 | +4.63% | 22.22 | 0.64 |
03/13 | 2,285 | 2,315 | 2,280 | 2,295 | +0.44% | 107,600 | 795億6273万 | +4.6% | 22.12 | 0.63 |
03/12 | 2,285 | 2,315 | 2,270 | 2,285 | +1.11% | 78,600 | 792億1605万 | +4.48% | 22.03 | 0.63 |
03/11 | 2,255 | 2,280 | 2,255 | 2,260 | -0.44% | 53,800 | 783億4935万 | +3.67% | 21.79 | 0.62 |
03/10 | 2,275 | 2,295 | 2,260 | 2,270 | +0.44% | 72,600 | 786億9603万 | +4.42% | 21.88 | 0.63 |
03/09 | 2,240 | 2,275 | 2,235 | 2,260 | +1.57% | 76,000 | 783億4935万 | +4.15% | 21.79 | 0.62 |
03/06 | 2,240 | 2,240 | 2,220 | 2,225 | -0.45% | 94,000 | 771億3598万 | +2.77% | 21.45 | 0.62 |
03/05 | 2,225 | 2,250 | 2,225 | 2,235 | -0.22% | 60,600 | 774億8266万 | +3.42% | 21.55 | 0.62 |
03/04 | 2,230 | 2,265 | 2,210 | 2,240 | +0.22% | 94,000 | 776億5600万 | +3.8% | 21.59 | 0.62 |
03/03 | 2,250 | 2,250 | 2,230 | 2,235 | 0% | 74,400 | 774億8266万 | +3.86% | 21.55 | 0.62 |
03/02 | 2,250 | 2,265 | 2,235 | 2,235 | 0% | 102,600 | 774億8266万 | +4.15% | 21.55 | 0.62 |
02/27 | 2,225 | 2,250 | 2,220 | 2,235 | +1.13% | 102,800 | 774億8266万 | +4.49% | 21.55 | 0.62 |
02/26 | 2,210 | 2,225 | 2,200 | 2,210 | +0.23% | 76,000 | 766億1596万 | +3.66% | 21.31 | 0.61 |
02/25 | 2,170 | 2,205 | 2,170 | 2,205 | +2.08% | 99,000 | 764億4262万 | +3.67% | 21.26 | 0.61 |
02/24 | 2,180 | 2,185 | 2,160 | 2,160 | -0.46% | 75,800 | 748億8257万 | +1.74% | 20.82 | 0.6 |
02/23 | 2,180 | 2,180 | 2,155 | 2,170 | 0% | 62,800 | 752億2925万 | +2.36% | 20.92 | 0.6 |
02/20 | 2,150 | 2,170 | 2,150 | 2,170 | +0.46% | 60,400 | 752億2925万 | +2.55% | 20.92 | 0.6 |
02/19 | 2,170 | 2,180 | 2,155 | 2,160 | -0.23% | 76,600 | 748億8257万 | +2.27% | 20.82 | 0.6 |
02/18 | 2,180 | 2,200 | 2,160 | 2,165 | -1.14% | 101,200 | 750億5591万 | +2.66% | 20.87 | 0.6 |
02/17 | 2,140 | 2,200 | 2,125 | 2,190 | +3.55% | 142,000 | 759億2260万 | +4.04% | 21.11 | 0.61 |
02/16 | 2,145 | 2,150 | 2,110 | 2,115 | -0.7% | 55,800 | 733億2251万 | +0.67% | 20.39 | 0.58 |
02/13 | 2,140 | 2,145 | 2,120 | 2,130 | -0.7% | 86,400 | 738億4253万 | +1.43% | 20.53 | 0.59 |
02/12 | 2,125 | 2,150 | 2,115 | 2,145 | +2.14% | 80,600 | 743億6255万 | +2.34% | 20.68 | 0.59 |
02/10 | 2,100 | 2,110 | 2,085 | 2,100 | +0.72% | 61,600 | 728億250万 | +0.33% | 20.24 | 0.58 |
02/09 | 2,075 | 2,100 | 2,075 | 2,085 | +0.24% | 56,800 | 722億8248万 | -0.38% | 20.1 | 0.58 |
02/06 | 2,110 | 2,120 | 2,075 | 2,080 | -0.95% | 94,200 | 721億914万 | -0.67% | 20.05 | 0.58 |
02/05 | 2,125 | 2,125 | 2,090 | 2,100 | -0.71% | 60,200 | 728億250万 | +0.29% | 20.24 | 0.58 |
02/04 | 2,115 | 2,130 | 2,105 | 2,115 | -0.24% | 65,800 | 733億2251万 | +1.05% | 20.39 | 0.58 |
02/03 | 2,145 | 2,165 | 2,100 | 2,120 | -1.62% | 84,200 | 734億9585万 | +1.29% | 20.44 | 0.59 |
02/02 | 2,135 | 2,160 | 2,110 | 2,155 | +0.47% | 78,400 | 747億923万 | +2.96% | 20.78 | 0.6 |
01/30 | 2,130 | 2,150 | 2,130 | 2,145 | +0.7% | 60,800 | 743億6255万 | +2.53% | 20.68 | 0.59 |
01/29 | 2,140 | 2,160 | 2,130 | 2,130 | -1.39% | 79,600 | 738億4253万 | +1.91% | 20.53 | 0.59 |
01/28 | 2,090 | 2,170 | 2,090 | 2,160 | +3.35% | 124,800 | 748億8257万 | +3.5% | 20.82 | 0.6 |
01/27 | 2,085 | 2,095 | 2,080 | 2,090 | +0.48% | 46,800 | 724億5582万 | +0.38% | 20.15 | 0.58 |
01/26 | 2,055 | 2,080 | 2,055 | 2,080 | +1.22% | 47,200 | 721億914万 | +0.05% | 20.05 | 0.58 |
01/23 | 2,085 | 2,085 | 2,040 | 2,055 | -0.96% | 92,400 | 712億4244万 | -1.11% | 19.81 | 0.57 |
01/22 | 2,080 | 2,080 | 2,040 | 2,075 | 0% | 100,800 | 719億3580万 | -0.1% | 20 | 0.57 |
01/21 | 2,095 | 2,095 | 2,065 | 2,075 | -0.95% | 48,600 | 719億3580万 | -0.1% | 20 | 0.57 |
01/20 | 2,095 | 2,100 | 2,080 | 2,095 | -0.48% | 62,000 | 726億2916万 | +0.92% | 20.2 | 0.58 |
01/19 | 2,055 | 2,115 | 2,055 | 2,105 | +2.43% | 64,200 | 729億7583万 | +1.49% | 20.29 | 0.58 |
01/16 | 2,060 | 2,065 | 2,025 | 2,055 | -1.44% | 61,200 | 712億4244万 | -0.77% | 19.81 | 0.57 |
01/15 | 2,065 | 2,090 | 2,065 | 2,085 | +0.72% | 25,200 | 722億8248万 | +0.77% | 20.1 | 0.58 |
01/14 | 2,055 | 2,080 | 2,055 | 2,070 | -0.24% | 43,000 | 717億6246万 | +0.19% | 19.96 | 0.57 |
01/13 | 2,050 | 2,075 | 2,040 | 2,075 | 0% | 50,000 | 719億3580万 | +0.58% | 20 | 0.57 |
01/09 | 2,095 | 2,095 | 2,065 | 2,075 | -0.72% | 52,800 | 719億3580万 | +0.73% | 20 | 0.57 |
01/08 | 2,075 | 2,110 | 2,060 | 2,090 | +1.95% | 76,200 | 724億5582万 | +1.6% | 20.15 | 0.58 |
01/07 | 2,045 | 2,065 | 2,030 | 2,050 | 0% | 53,800 | 710億6910万 | -0.15% | 19.76 | 0.57 |
01/06 | 2,090 | 2,090 | 2,050 | 2,050 | -2.61% | 64,400 | 710億6910万 | +0.05% | 19.76 | 0.57 |
01/05 | 2,110 | 2,115 | 2,090 | 2,105 | 0% | 41,400 | 729億7583万 | +2.88% | 20.29 | 0.58 |
2014 |
12/30 | 2,105 | 2,125 | 2,100 | 2,105 | +0.72% | 41,000 | 729億7583万 | +3.19% | 20.29 | 0.58 |
12/29 | 2,070 | 2,100 | 2,070 | 2,090 | +0.48% | 45,600 | 724億5582万 | +2.75% | 20.15 | 0.58 |
12/26 | 2,115 | 2,115 | 2,070 | 2,080 | -1.89% | 85,000 | 721億914万 | +2.51% | 20.05 | 0.58 |
12/25 | 2,120 | 2,125 | 2,110 | 2,120 | 0% | 46,000 | 734億9585万 | +4.79% | 20.44 | 0.59 |
12/24 | 2,110 | 2,120 | 2,105 | 2,120 | +0.47% | 75,200 | 734億9585万 | +5.05% | 20.44 | 0.59 |
12/22 | 2,100 | 2,125 | 2,090 | 2,110 | +0.48% | 83,600 | 731億4917万 | +4.87% | 20.34 | 0.58 |
12/19 | 2,085 | 2,105 | 2,075 | 2,100 | +1.45% | 106,400 | 728億250万 | +4.63% | 20.25 | 0.58 |
12/18 | 2,040 | 2,085 | 2,040 | 2,070 | +2.73% | 118,200 | 717億6246万 | +3.29% | 19.96 | 0.57 |
12/17 | 2,025 | 2,050 | 2,010 | 2,015 | -0.49% | 93,200 | 698億5573万 | +0.7% | 19.43 | 0.56 |
12/16 | 2,040 | 2,040 | 2,000 | 2,025 | -0.98% | 103,200 | 702億241万 | +1.25% | 19.52 | 0.56 |
12/15 | 2,035 | 2,065 | 2,025 | 2,045 | -0.24% | 71,800 | 708億9576万 | +2.35% | 19.71 | 0.57 |
12/12 | 2,065 | 2,065 | 2,040 | 2,050 | -0.24% | 108,000 | 710億6910万 | +2.65% | 19.76 | 0.57 |
12/11 | 2,050 | 2,055 | 2,025 | 2,055 | +0.24% | 70,400 | 712億4244万 | +2.96% | 19.81 | 0.57 |
12/10 | 2,025 | 2,055 | 2,025 | 2,050 | +0.24% | 104,800 | 710億6910万 | +2.71% | 19.76 | 0.57 |
12/09 | 2,020 | 2,050 | 2,020 | 2,045 | +0.74% | 76,000 | 708億9576万 | +2.56% | 19.71 | 0.57 |
12/08 | 2,035 | 2,035 | 2,010 | 2,030 | +0.25% | 68,200 | 703億7575万 | +1.86% | 19.57 | 0.56 |
12/05 | 2,025 | 2,025 | 2,005 | 2,025 | +1.76% | 114,800 | 702億241万 | +1.76% | 19.52 | 0.56 |
12/04 | 2,010 | 2,010 | 1,985 | 1,990 | -0.75% | 76,800 | 689億8903万 | +0.1% | 19.18 | 0.55 |
12/03 | 2,005 | 2,010 | 1,995 | 2,005 | 0% | 64,600 | 695億905万 | +0.86% | 19.33 | 0.55 |
12/02 | 2,005 | 2,005 | 1,985 | 2,005 | +0.25% | 66,200 | 695億905万 | +0.86% | 19.33 | 0.55 |
12/01 | 1,995 | 2,005 | 1,980 | 2,000 | +0.5% | 74,000 | 693億3571万 | +0.7% | 19.28 | 0.55 |
11/28 | 1,970 | 1,995 | 1,965 | 1,990 | +2.05% | 158,800 | 689億8903万 | +0.25% | 19.18 | 0.55 |
11/27 | 1,970 | 1,975 | 1,950 | 1,950 | -0.51% | 83,000 | 676億232万 | -1.61% | 18.8 | 0.54 |
11/26 | 1,975 | 1,985 | 1,955 | 1,960 | 0% | 105,000 | 679億4900万 | -0.96% | 18.9 | 0.54 |
11/25 | 1,985 | 1,985 | 1,940 | 1,960 | -0.25% | 150,200 | 679億4900万 | -0.91% | 18.9 | 0.54 |
11/21 | 1,955 | 1,965 | 1,935 | 1,965 | +0.51% | 84,800 | 681億2233万 | -0.46% | 18.94 | 0.54 |
11/20 | 1,945 | 1,975 | 1,940 | 1,955 | +0.51% | 148,400 | 677億7566万 | -0.76% | 18.85 | 0.54 |
11/19 | 1,970 | 1,980 | 1,940 | 1,945 | -1.52% | 179,000 | 674億2898万 | -1.12% | 18.75 | 0.54 |
11/18 | 1,980 | 1,990 | 1,960 | 1,975 | +0.25% | 134,000 | 684億6901万 | +0.56% | 19.04 | 0.55 |
11/17 | 2,010 | 2,010 | 1,960 | 1,970 | -1.5% | 165,200 | 682億9567万 | +0.51% | 18.99 | 0.54 |
11/14 | 2,015 | 2,025 | 1,995 | 2,000 | -0.5% | 125,000 | 693億3571万 | +2.2% | 19.28 | 0.55 |
11/13 | 1,995 | 2,020 | 1,985 | 2,010 | +0.75% | 119,200 | 696億8239万 | +2.87% | 19.38 | 0.56 |
11/12 | 2,010 | 2,020 | 1,990 | 1,995 | +0.25% | 153,000 | 691億6237万 | +2.31% | 19.23 | 0.55 |
11/11 | 1,980 | 2,000 | 1,975 | 1,990 | -0.25% | 166,400 | 689億8903万 | +2.21% | 19.18 | 0.55 |
11/10 | 1,985 | 2,005 | 1,975 | 1,995 | -0.75% | 164,800 | 691億6237万 | +2.62% | 19.23 | 0.55 |
11/07 | 1,985 | 2,020 | 1,970 | 2,010 | -0.74% | 247,600 | 696億8239万 | +3.66% | 19.38 | 0.56 |
11/06 | 2,055 | 2,085 | 2,015 | 2,025 | -1.7% | 209,600 | 702億241万 | +4.71% | 19.52 | 0.56 |
11/05 | 1,990 | 2,065 | 1,990 | 2,060 | +2.74% | 231,600 | 714億1578万 | +6.9% | 19.86 | 0.57 |
11/04 | 2,015 | 2,020 | 1,995 | 2,005 | 0% | 199,800 | 695億905万 | +4.54% | 19.33 | 0.55 |
10/31 | 1,975 | 2,015 | 1,970 | 2,005 | +1.78% | 209,200 | 695億905万 | +4.92% | 19.33 | 0.55 |