株価チャート
2014/10/10~2015/03/31
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 | 1,860 | 1,860 | 1,860 | 1,860 | -0.27% | 600 | 119億400万 | -1.12% | 14.83 | 0.5 |
03/30 | 1,865 | 1,865 | 1,865 | 1,865 | -1.58% | 200 | 119億3600万 | -0.85% | 14.87 | 0.5 |
03/26 | 1,895 | 1,895 | 1,895 | 1,895 | -0.79% | 200 | 121億2800万 | +0.74% | 15.11 | 0.51 |
03/25 | 1,935 | 1,935 | 1,910 | 1,910 | +0.53% | 400 | 122億2400万 | +1.65% | 15.23 | 0.51 |
03/24 | 1,900 | 1,900 | 1,900 | 1,900 | -0.78% | 200 | 121億6000万 | +1.17% | 15.15 | 0.51 |
03/23 | 1,890 | 1,915 | 1,890 | 1,915 | 0% | 1,000 | 122億5600万 | +2.02% | 15.27 | 0.51 |
03/20 | 1,895 | 1,915 | 1,895 | 1,915 | +1.32% | 400 | 122億5600万 | +2.19% | 15.27 | 0.51 |
03/19 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | 120億9600万 | +0.96% | 15.07 | 0.51 |
03/18 | 1,870 | 1,890 | 1,870 | 1,890 | +0.53% | 600 | 120億9600万 | +1.02% | 15.07 | 0.51 |
03/17 | 1,885 | 1,890 | 1,880 | 1,880 | 0% | 600 | 120億3200万 | +0.59% | 14.99 | 0.5 |
03/16 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 800 | 120億3200万 | +0.59% | 14.99 | 0.5 |
03/13 | 1,860 | 1,870 | 1,860 | 1,870 | 0% | 1,200 | 119億6800万 | +0.11% | 14.91 | 0.5 |
03/12 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 200 | 119億6800万 | +0.11% | 14.91 | 0.5 |
03/11 | 1,860 | 1,865 | 1,860 | 1,865 | 0% | 800 | 119億3600万 | -0.21% | 14.87 | 0.5 |
03/10 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 119億3600万 | -0.21% | 14.87 | 0.5 |
03/09 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 119億3600万 | -0.21% | 14.87 | 0.5 |
03/06 | 1,865 | 1,865 | 1,865 | 1,865 | -0.27% | 600 | 119億3600万 | -0.21% | 14.87 | 0.5 |
03/05 | 1,870 | 1,870 | 1,870 | 1,870 | -1.58% | 400 | 119億6800万 | +0.05% | 14.91 | 0.5 |
03/04 | 1,900 | 1,900 | 1,870 | 1,900 | 0% | 1,000 | 121億6000万 | +1.6% | 15.15 | 0.51 |
03/03 | 1,875 | 1,900 | 1,865 | 1,900 | +1.33% | 1,400 | 121億6000万 | +1.71% | 15.15 | 0.51 |
03/02 | 1,880 | 1,880 | 1,875 | 1,875 | +0.81% | 800 | 120億 | +0.43% | 14.95 | 0.5 |
02/27 | 1,860 | 1,860 | 1,860 | 1,860 | -1.85% | 1,600 | 119億400万 | -0.37% | 14.83 | 0.5 |
02/25 | 1,900 | 1,900 | 1,860 | 1,895 | +1.88% | 1,000 | 121億2800万 | +1.45% | 15.11 | 0.51 |
02/24 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.59% | 14.83 | 0.5 |
02/23 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,000 | 119億400万 | -0.64% | 14.83 | 0.5 |
02/20 | 1,860 | 1,860 | 1,855 | 1,860 | 0% | 4,800 | 119億400万 | -0.64% | 14.83 | 0.5 |
02/18 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 600 | 119億400万 | -0.75% | 14.83 | 0.5 |
02/17 | 1,860 | 1,860 | 1,860 | 1,860 | -0.8% | 200 | 119億400万 | -0.75% | 14.83 | 0.5 |
02/13 | 1,865 | 1,875 | 1,865 | 1,875 | 0% | 400 | 120億 | +0.05% | 14.95 | 0.5 |
02/12 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 200 | 120億 | +0.05% | 14.95 | 0.5 |
02/09 | 1,855 | 1,855 | 1,855 | 1,855 | +0.27% | 800 | 118億7200万 | -0.96% | 14.79 | 0.5 |
02/06 | 1,820 | 1,850 | 1,820 | 1,850 | -0.54% | 1,000 | 118億4000万 | -1.23% | 14.75 | 0.5 |
02/05 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
02/04 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
02/03 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
02/02 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
01/30 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 1,000 | 120億3200万 | +0.27% | 14.99 | 0.5 |
01/28 | 1,845 | 1,880 | 1,845 | 1,880 | 0% | 800 | 120億3200万 | +0.32% | 14.99 | 0.5 |
01/27 | 1,865 | 1,880 | 1,865 | 1,880 | +0.53% | 800 | 120億3200万 | +0.37% | 14.99 | 0.5 |
01/26 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 200 | 119億6800万 | -0.16% | 14.91 | 0.5 |
01/23 | 1,865 | 1,865 | 1,865 | 1,865 | +0.27% | 200 | 119億3600万 | -0.43% | 14.87 | 0.5 |
01/22 | 1,865 | 1,865 | 1,860 | 1,860 | -1.85% | 3,000 | 119億400万 | -0.69% | 14.83 | 0.5 |
01/21 | 1,870 | 1,895 | 1,870 | 1,895 | +2.71% | 400 | 121億2800万 | +1.17% | 15.11 | 0.51 |
01/20 | 1,845 | 1,845 | 1,845 | 1,845 | -2.12% | 1,400 | 118億800万 | -1.39% | 14.71 | 0.49 |
01/16 | 1,950 | 1,950 | 1,880 | 1,885 | +0.53% | 800 | 120億6400万 | +0.69% | 15.03 | 0.51 |
01/15 | 1,865 | 1,875 | 1,865 | 1,875 | +0.27% | 1,200 | 120億 | +0.21% | 14.95 | 0.5 |
01/14 | 1,975 | 1,975 | 1,870 | 1,870 | -5.32% | 2,400 | 119億6800万 | 0% | 14.91 | 0.5 |
01/09 | 1,895 | 1,975 | 1,895 | 1,975 | +4.22% | 800 | 126億4000万 | +5.61% | 15.75 | 0.53 |
01/08 | 1,875 | 1,895 | 1,860 | 1,895 | +1.88% | 1,000 | 121億2800万 | +1.61% | 15.11 | 0.51 |
01/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 400 | 119億400万 | -0.21% | 14.83 | 0.5 |
2014 |
12/30 | 1,875 | 1,890 | 1,875 | 1,890 | +0.8% | 400 | 120億9600万 | +1.39% | 15.07 | 0.51 |
12/29 | 1,875 | 1,875 | 1,875 | 1,875 | +0.81% | 200 | 120億 | +0.64% | 14.95 | 0.5 |
12/26 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.11% | 14.83 | 0.5 |
12/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | -0.11% | 14.83 | 0.5 |
12/24 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 2,000 | 119億400万 | -0.11% | 14.83 | 0.5 |
12/22 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 3,000 | 119億400万 | -0.11% | 14.83 | 0.5 |
12/19 | 1,860 | 1,890 | 1,855 | 1,890 | +1.89% | 2,800 | 120億9600万 | +1.5% | 15.07 | 0.51 |
12/18 | 1,865 | 1,865 | 1,855 | 1,855 | -0.27% | 800 | 118億7200万 | -0.32% | 14.79 | 0.5 |
12/17 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | -0.05% | 14.83 | 0.5 |
12/15 | 1,835 | 1,860 | 1,835 | 1,860 | 0% | 2,000 | 119億400万 | -0.05% | 14.83 | 0.5 |
12/12 | 1,885 | 1,885 | 1,850 | 1,860 | 0% | 1,800 | 119億400万 | -0.05% | 14.83 | 0.5 |
12/11 | 1,865 | 1,865 | 1,825 | 1,860 | -0.53% | 3,400 | 119億400万 | -0.05% | 14.83 | 0.5 |
12/09 | 1,870 | 1,870 | 1,860 | 1,870 | 0% | 1,000 | 119億6800万 | +0.48% | 14.91 | 0.5 |
12/08 | 1,895 | 1,905 | 1,870 | 1,870 | 0% | 1,200 | 119億6800万 | +0.54% | 14.91 | 0.5 |
12/05 | 1,870 | 1,945 | 1,865 | 1,870 | +0.54% | 2,800 | 119億6800万 | +0.59% | 14.91 | 0.5 |
12/04 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.16% | 14.83 | 0.5 |
12/02 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +0.22% | 14.83 | 0.5 |
12/01 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,000 | 119億400万 | +0.32% | 14.83 | 0.5 |
11/28 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | +0.38% | 14.83 | 0.5 |
11/27 | 1,860 | 1,860 | 1,860 | 1,860 | +0.27% | 400 | 119億400万 | +0.49% | 14.83 | 0.5 |
11/26 | 1,860 | 1,860 | 1,820 | 1,855 | -0.27% | 3,200 | 118億7200万 | +0.32% | 14.79 | 0.5 |
11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.65% | 14.83 | 0.5 |
11/20 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 2,800 | 119億400万 | +0.65% | 14.83 | 0.5 |
11/19 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | +0.7% | 14.83 | 0.5 |
11/18 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,600 | 119億400万 | +0.76% | 14.83 | 0.5 |
11/17 | 1,855 | 1,860 | 1,855 | 1,860 | 0% | 600 | 119億400万 | +0.87% | 14.83 | 0.5 |
11/14 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | +0.92% | 14.83 | 0.5 |
11/13 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.98% | 14.83 | 0.5 |
11/12 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,200 | 119億400万 | +1.09% | 14.83 | 0.5 |
11/11 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +1.2% | 14.83 | 0.5 |
11/10 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +1.31% | 14.83 | 0.5 |
11/07 | 1,865 | 1,865 | 1,860 | 1,860 | 0% | 1,000 | 119億400万 | +1.42% | 14.83 | 0.5 |
11/06 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 3,200 | 119億400万 | +1.58% | 14.83 | 0.5 |
11/05 | 1,860 | 1,860 | 1,860 | 1,860 | -0.27% | 1,800 | 119億400万 | +1.75% | 14.83 | 0.5 |
11/04 | 1,860 | 1,865 | 1,860 | 1,865 | +0.27% | 2,800 | 119億3600万 | +2.08% | 14.87 | 0.5 |
10/31 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +1.97% | 14.83 | 0.5 |
10/30 | 1,825 | 1,860 | 1,825 | 1,860 | +0.81% | 2,000 | 119億400万 | +2.14% | 14.83 | 0.5 |
10/29 | 1,835 | 1,845 | 1,835 | 1,845 | +0.82% | 600 | 118億800万 | +1.43% | 14.71 | 0.49 |
10/28 | 1,840 | 1,840 | 1,830 | 1,830 | -0.27% | 600 | 117億1200万 | +0.72% | 14.59 | 0.49 |
10/27 | 1,830 | 1,835 | 1,830 | 1,835 | +0.82% | 6,200 | 117億4400万 | +1.05% | 14.63 | 0.49 |
10/24 | 1,820 | 1,820 | 1,820 | 1,820 | -0.27% | 600 | 116億4800万 | +0.28% | 14.51 | 0.49 |
10/23 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | 116億8000万 | +0.55% | 14.55 | 0.49 |
10/22 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 1,400 | 116億4800万 | +0.39% | 14.51 | 0.49 |
10/21 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 400 | 116億4800万 | +0.44% | 14.51 | 0.49 |
10/20 | 1,820 | 1,825 | 1,820 | 1,820 | 0% | 2,400 | 116億4800万 | +0.44% | 14.51 | 0.49 |
10/17 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | 116億4800万 | +0.55% | 14.51 | 0.49 |
10/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,200 | 118億4000万 | +2.32% | 14.75 | 0.5 |
10/15 | 1,850 | 1,850 | 1,850 | 1,850 | +1.37% | 1,800 | 118億4000万 | +2.49% | 14.75 | 0.5 |
10/14 | 1,815 | 1,825 | 1,815 | 1,825 | +0.27% | 3,000 | 116億8000万 | +1.28% | 14.55 | 0.49 |
10/10 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,000 | 116億4800万 | +1.17% | 14.51 | 0.49 |