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 | 1,630 | 1,650 | 1,620 | 1,620 | -0.61% | 444,200 | 1442億5904万 | -3.8% | 17.72 | 0.91 |
| 03/30 | 1,660 | 1,660 | 1,590 | 1,630 | -2.4% | 593,900 | 1451億4953万 | -3.32% | 17.83 | 0.92 |
| 03/27 | 1,690 | 1,700 | 1,650 | 1,670 | -2.91% | 690,900 | 1487億1148万 | -1.01% | 18.27 | 0.94 |
| 03/26 | 1,740 | 1,750 | 1,720 | 1,720 | -1.15% | 375,500 | 1531億6392万 | +2.02% | 18.81 | 0.97 |
| 03/25 | 1,730 | 1,750 | 1,720 | 1,740 | +0.58% | 666,900 | 1549億4489万 | +3.33% | 19.03 | 0.98 |
| 03/24 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 244,900 | 1540億5441万 | +2.91% | 18.92 | 0.97 |
| 03/23 | 1,740 | 1,740 | 1,710 | 1,730 | 0% | 347,500 | 1540億5441万 | +3.1% | 18.92 | 0.97 |
| 03/20 | 1,680 | 1,730 | 1,670 | 1,730 | +2.98% | 638,600 | 1540億5441万 | +3.28% | 18.92 | 0.97 |
| 03/19 | 1,690 | 1,700 | 1,670 | 1,680 | -1.18% | 349,200 | 1496億197万 | +0.54% | 18.38 | 0.94 |
| 03/18 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 241,300 | 1513億8294万 | +1.74% | 18.59 | 0.96 |
| 03/17 | 1,720 | 1,720 | 1,690 | 1,700 | -0.58% | 327,600 | 1513億8294万 | +1.8% | 18.59 | 0.96 |
| 03/16 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 590,600 | 1522億7343万 | +2.52% | 18.7 | 0.96 |
| 03/13 | 1,700 | 1,700 | 1,680 | 1,700 | +1.19% | 596,600 | 1513億8294万 | +2.1% | 18.59 | 0.96 |
| 03/12 | 1,670 | 1,680 | 1,660 | 1,680 | +1.2% | 196,800 | 1496億197万 | +1.08% | 18.38 | 0.94 |
| 03/11 | 1,640 | 1,670 | 1,640 | 1,660 | +0.61% | 222,100 | 1478億2099万 | -0.06% | 18.16 | 0.93 |
| 03/10 | 1,660 | 1,670 | 1,640 | 1,650 | -0.6% | 393,400 | 1469億3050万 | -0.48% | 18.05 | 0.93 |
| 03/09 | 1,660 | 1,670 | 1,650 | 1,660 | -0.6% | 184,200 | 1478億2099万 | +0.3% | 18.16 | 0.93 |
| 03/06 | 1,680 | 1,680 | 1,660 | 1,670 | 0% | 398,700 | 1487億1148万 | +1.09% | 18.27 | 0.94 |
| 03/05 | 1,680 | 1,710 | 1,660 | 1,670 | -0.6% | 708,100 | 1487億1148万 | +1.21% | 18.27 | 0.94 |
| 03/04 | 1,670 | 1,690 | 1,650 | 1,680 | -0.59% | 483,400 | 1496億197万 | +1.94% | 18.38 | 0.94 |
| 03/03 | 1,690 | 1,690 | 1,670 | 1,690 | 0% | 377,000 | 1504億9245万 | +2.8% | 18.49 | 0.95 |
| 03/02 | 1,680 | 1,690 | 1,670 | 1,690 | +0.6% | 367,700 | 1504億9245万 | +3.05% | 18.49 | 0.95 |
| 02/27 | 1,660 | 1,690 | 1,660 | 1,680 | +1.82% | 452,700 | 1496億197万 | +2.69% | 18.38 | 0.94 |
| 02/26 | 1,650 | 1,670 | 1,650 | 1,650 | -0.6% | 341,500 | 1469億3050万 | +1.16% | 18.05 | 0.93 |
| 02/25 | 1,660 | 1,680 | 1,650 | 1,660 | 0% | 295,600 | 1478億2099万 | +1.97% | 18.16 | 0.93 |
| 02/24 | 1,660 | 1,670 | 1,650 | 1,660 | 0% | 298,300 | 1478億2099万 | +2.09% | 18.16 | 0.93 |
| 02/23 | 1,650 | 1,660 | 1,640 | 1,660 | +1.22% | 385,700 | 1478億2099万 | +2.28% | 18.16 | 0.93 |
| 02/20 | 1,670 | 1,670 | 1,630 | 1,640 | -2.38% | 824,200 | 1460億4001万 | +1.23% | 17.94 | 0.92 |
| 02/19 | 1,660 | 1,690 | 1,660 | 1,680 | +0.6% | 364,100 | 1496億197万 | +3.83% | 18.38 | 0.94 |
| 02/18 | 1,650 | 1,680 | 1,650 | 1,670 | +1.21% | 353,200 | 1487億1148万 | +3.47% | 18.27 | 0.94 |
| 02/17 | 1,650 | 1,680 | 1,650 | 1,650 | -0.6% | 365,300 | 1469億3050万 | +2.48% | 18.05 | 0.93 |
| 02/16 | 1,630 | 1,670 | 1,630 | 1,660 | +1.84% | 524,200 | 1478億2099万 | +3.23% | 18.16 | 0.93 |
| 02/13 | 1,660 | 1,670 | 1,630 | 1,630 | -2.98% | 392,800 | 1451億4953万 | +1.43% | 17.83 | 0.92 |
| 02/12 | 1,680 | 1,690 | 1,660 | 1,680 | +0.6% | 539,900 | 1496億197万 | +4.48% | 18.38 | 0.94 |
| 02/10 | 1,660 | 1,690 | 1,650 | 1,670 | +1.21% | 513,100 | 1487億1148万 | +4.11% | 18.27 | 0.94 |
| 02/09 | 1,660 | 1,690 | 1,620 | 1,650 | +0.61% | 830,900 | 1469億3050万 | +3% | 18.05 | 0.93 |
| 02/06 | 1,630 | 1,650 | 1,630 | 1,640 | +1.23% | 280,600 | 1460億4001万 | +2.44% | 17.94 | 0.92 |
| 02/05 | 1,620 | 1,650 | 1,610 | 1,620 | -1.82% | 318,000 | 1442億5904万 | +1.25% | 17.72 | 0.91 |
| 02/04 | 1,600 | 1,670 | 1,600 | 1,650 | +4.43% | 750,200 | 1469億3050万 | +3.13% | 18.05 | 0.93 |
| 02/03 | 1,590 | 1,600 | 1,570 | 1,580 | -0.63% | 382,300 | 1406億9709万 | -1.19% | 17.28 | 0.89 |
| 02/02 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 132,000 | 1415億8757万 | -0.75% | 17.39 | 0.89 |
| 01/30 | 1,610 | 1,620 | 1,580 | 1,590 | -0.63% | 474,200 | 1415億8757万 | -0.93% | 17.39 | 0.89 |
| 01/29 | 1,600 | 1,630 | 1,600 | 1,600 | -1.23% | 382,700 | 1424億7806万 | -0.37% | 17.5 | 0.9 |
| 01/28 | 1,590 | 1,640 | 1,590 | 1,620 | +1.25% | 417,400 | 1442億5904万 | +0.81% | 17.72 | 0.91 |
| 01/27 | 1,590 | 1,620 | 1,590 | 1,600 | +0.63% | 235,400 | 1424億7806万 | -0.31% | 17.5 | 0.9 |
| 01/26 | 1,570 | 1,590 | 1,560 | 1,590 | +1.27% | 138,500 | 1415億8757万 | -0.87% | 17.39 | 0.89 |
| 01/23 | 1,580 | 1,590 | 1,570 | 1,570 | 0% | 218,500 | 1398億660万 | -2.24% | 17.17 | 0.88 |
| 01/22 | 1,580 | 1,590 | 1,550 | 1,570 | -0.63% | 391,200 | 1398億660万 | -2.36% | 17.17 | 0.88 |
| 01/21 | 1,590 | 1,600 | 1,580 | 1,580 | -1.25% | 166,600 | 1406億9709万 | -1.92% | 17.28 | 0.89 |
| 01/20 | 1,580 | 1,610 | 1,580 | 1,600 | +1.27% | 173,000 | 1424億7806万 | -0.87% | 17.5 | 0.9 |
| 01/19 | 1,580 | 1,590 | 1,570 | 1,580 | 0% | 91,500 | 1406億9709万 | -2.35% | 17.28 | 0.89 |
| 01/16 | 1,580 | 1,590 | 1,560 | 1,580 | -1.25% | 338,400 | 1406億9709万 | -2.59% | 17.28 | 0.89 |
| 01/15 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 225,600 | 1424億7806万 | -1.6% | 17.5 | 0.9 |
| 01/14 | 1,580 | 1,590 | 1,570 | 1,570 | -1.26% | 219,300 | 1398億660万 | -3.68% | 17.17 | 0.88 |
| 01/13 | 1,600 | 1,600 | 1,570 | 1,590 | -0.63% | 262,900 | 1415億8757万 | -2.87% | 17.39 | 0.89 |
| 01/09 | 1,630 | 1,640 | 1,600 | 1,600 | -1.84% | 350,700 | 1424億7806万 | -2.38% | 17.5 | 0.9 |
| 01/08 | 1,650 | 1,660 | 1,620 | 1,630 | -1.21% | 469,700 | 1451億4953万 | -0.73% | 17.83 | 0.92 |
| 01/07 | 1,590 | 1,660 | 1,580 | 1,650 | +3.77% | 730,000 | 1469億3050万 | +0.36% | 18.05 | 0.93 |
| 01/06 | 1,600 | 1,610 | 1,590 | 1,590 | -1.24% | 315,200 | 1415億8757万 | -3.34% | 17.39 | 0.89 |
| 01/05 | 1,620 | 1,640 | 1,610 | 1,610 | -0.62% | 198,200 | 1433億6855万 | -2.37% | 17.61 | 0.9 |
| 2014 |
| 12/30 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 202,600 | 1442億5904万 | -2% | 17.72 | 0.91 |
| 12/29 | 1,620 | 1,630 | 1,600 | 1,620 | 0% | 257,400 | 1442億5904万 | -2.23% | 17.72 | 0.91 |
| 12/26 | 1,630 | 1,640 | 1,600 | 1,620 | -0.61% | 361,500 | 1442億5904万 | -2.41% | 17.72 | 0.91 |
| 12/25 | 1,660 | 1,660 | 1,620 | 1,630 | -1.81% | 289,700 | 1451億4953万 | -2.04% | 17.83 | 0.92 |
| 12/24 | 1,660 | 1,680 | 1,640 | 1,660 | +0.61% | 348,000 | 1478億2099万 | -0.48% | 18.16 | 0.93 |
| 12/22 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 305,900 | 1469億3050万 | -1.08% | 18.05 | 0.93 |
| 12/19 | 1,640 | 1,640 | 1,600 | 1,630 | +1.24% | 324,500 | 1451億4953万 | -2.4% | 17.83 | 0.92 |
| 12/18 | 1,610 | 1,640 | 1,600 | 1,610 | +1.9% | 354,600 | 1433億6855万 | -3.65% | 17.61 | 0.9 |
| 12/17 | 1,580 | 1,600 | 1,570 | 1,580 | 0% | 423,500 | 1406億9709万 | -5.5% | 17.28 | 0.89 |
| 12/16 | 1,600 | 1,610 | 1,580 | 1,580 | -2.47% | 344,200 | 1406億9709万 | -5.62% | 17.28 | 0.89 |
| 12/15 | 1,620 | 1,640 | 1,610 | 1,620 | -1.22% | 239,400 | 1442億5904万 | -3.34% | 17.72 | 0.91 |
| 12/12 | 1,640 | 1,660 | 1,620 | 1,640 | 0% | 764,300 | 1460億4001万 | -2.09% | 17.94 | 0.92 |
| 12/11 | 1,630 | 1,660 | 1,620 | 1,640 | -0.61% | 502,100 | 1460億4001万 | -1.97% | 17.94 | 0.92 |
| 12/10 | 1,690 | 1,690 | 1,630 | 1,650 | -2.37% | 647,900 | 1469億3050万 | -1.14% | 18.05 | 0.93 |
| 12/09 | 1,680 | 1,700 | 1,670 | 1,690 | +0.6% | 338,400 | 1504億9245万 | +1.5% | 18.49 | 0.95 |
| 12/08 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 230,000 | 1496億197万 | +1.2% | 18.38 | 0.94 |
| 12/05 | 1,700 | 1,710 | 1,670 | 1,690 | -1.17% | 429,700 | 1504億9245万 | +2.18% | 18.49 | 0.95 |
| 12/04 | 1,750 | 1,750 | 1,700 | 1,710 | -1.16% | 650,100 | 1522億7343万 | +3.89% | 18.7 | 0.96 |
| 12/03 | 1,650 | 1,740 | 1,650 | 1,730 | +4.85% | 1,129,400 | 1540億5441万 | +5.75% | 18.92 | 0.97 |
| 12/02 | 1,650 | 1,670 | 1,640 | 1,650 | -1.2% | 440,900 | 1469億3050万 | +1.41% | 18.05 | 0.93 |
| 12/01 | 1,650 | 1,670 | 1,650 | 1,670 | 0% | 331,700 | 1487億1148万 | +3.09% | 18.27 | 0.94 |
| 11/28 | 1,680 | 1,680 | 1,640 | 1,670 | -0.6% | 508,200 | 1487億1148万 | +3.6% | 18.27 | 0.94 |
| 11/27 | 1,690 | 1,700 | 1,670 | 1,680 | -1.18% | 310,200 | 1496億197万 | +4.61% | 18.38 | 0.94 |
| 11/26 | 1,700 | 1,710 | 1,690 | 1,700 | -0.58% | 317,300 | 1513億8294万 | +6.38% | 18.59 | 0.96 |
| 11/25 | 1,700 | 1,710 | 1,680 | 1,710 | -0.58% | 393,200 | 1522億7343万 | +7.55% | 18.7 | 0.96 |
| 11/21 | 1,690 | 1,720 | 1,670 | 1,720 | +1.18% | 519,500 | 1531億6392万 | +8.86% | 18.81 | 0.97 |
| 11/20 | 1,710 | 1,730 | 1,700 | 1,700 | -0.58% | 425,000 | 1513億8294万 | +8.14% | 18.59 | 0.96 |
| 11/19 | 1,720 | 1,740 | 1,710 | 1,710 | -0.58% | 443,800 | 1522億7343万 | +9.2% | 18.7 | 0.96 |
| 11/18 | 1,690 | 1,730 | 1,690 | 1,720 | +2.38% | 802,700 | 1531億6392万 | +10.26% | 18.81 | 0.97 |
| 11/17 | 1,670 | 1,680 | 1,650 | 1,680 | -0.59% | 716,300 | 1496億197万 | +8.11% | 18.38 | 0.94 |
| 11/14 | 1,670 | 1,690 | 1,660 | 1,690 | +2.42% | 834,200 | 1504億9245万 | +9.03% | 18.49 | 0.95 |
| 11/13 | 1,630 | 1,650 | 1,610 | 1,650 | +0.61% | 489,800 | 1469億3050万 | +6.87% | 18.05 | 0.93 |
| 11/12 | 1,650 | 1,660 | 1,630 | 1,640 | 0% | 864,700 | 1460億4001万 | +6.49% | 17.94 | 0.92 |
| 11/11 | 1,620 | 1,640 | 1,610 | 1,640 | +1.86% | 531,600 | 1460億4001万 | +6.7% | 17.94 | 0.92 |
| 11/10 | 1,610 | 1,620 | 1,600 | 1,610 | 0% | 323,100 | 1433億6855万 | +4.95% | 17.61 | 0.9 |
| 11/07 | 1,600 | 1,620 | 1,580 | 1,610 | +1.9% | 615,300 | 1433億6855万 | +5.16% | 17.61 | 0.9 |
| 11/06 | 1,570 | 1,600 | 1,570 | 1,580 | +1.94% | 929,700 | 1406億9709万 | +3.27% | 17.28 | 0.89 |
| 11/05 | 1,560 | 1,580 | 1,540 | 1,550 | +0.65% | 615,800 | 1380億2562万 | +1.31% | 16.95 | 0.87 |
| 11/04 | 1,600 | 1,620 | 1,530 | 1,540 | -2.53% | 1,330,000 | 1371億3513万 | +0.52% | 16.84 | 0.87 |
| 10/31 | 1,530 | 1,590 | 1,520 | 1,580 | +4.64% | 768,200 | 1406億9709万 | +3% | 17.28 | 0.89 |
