株価チャート
2014/10/30～2015/03/31
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,200 | 20億1852万 | -4.98% | 7.42 | 0.6 |
| 03/30 | 1,260 | 1,270 | 1,250 | 1,250 | -3.85% | 6,400 | 20億250万 | -5.94% | 7.36 | 0.59 |
| 03/27 | 1,315 | 1,315 | 1,290 | 1,300 | -1.89% | 2,000 | 20億8260万 | -2.4% | 7.65 | 0.62 |
| 03/26 | 1,315 | 1,325 | 1,310 | 1,325 | -0.75% | 1,400 | 21億2265万 | -0.67% | 7.8 | 0.63 |
| 03/25 | 1,330 | 1,335 | 1,330 | 1,335 | +1.91% | 1,600 | 21億3867万 | +0.07% | 7.86 | 0.63 |
| 03/24 | 1,310 | 1,310 | 1,295 | 1,310 | -0.76% | 1,800 | 20億9862万 | -1.65% | 7.71 | 0.62 |
| 03/23 | 1,320 | 1,320 | 1,320 | 1,320 | -0.38% | 200 | 21億1464万 | -0.9% | 7.77 | 0.63 |
| 03/20 | 1,315 | 1,325 | 1,315 | 1,325 | +1.53% | 1,800 | 21億2265万 | -0.45% | 7.8 | 0.63 |
| 03/19 | 1,315 | 1,315 | 1,305 | 1,305 | -1.14% | 600 | 20億9061万 | -1.95% | 7.68 | 0.62 |
| 03/18 | 1,305 | 1,320 | 1,305 | 1,320 | +1.15% | 400 | 21億1464万 | -0.75% | 7.77 | 0.63 |
| 03/17 | 1,315 | 1,315 | 1,300 | 1,305 | -1.51% | 4,800 | 20億9061万 | -1.95% | 7.68 | 0.62 |
| 03/16 | 1,340 | 1,340 | 1,320 | 1,325 | -1.49% | 7,000 | 21億2265万 | -0.53% | 7.8 | 0.63 |
| 03/13 | 1,345 | 1,375 | 1,345 | 1,345 | +0.37% | 2,800 | 21億5469万 | +0.9% | 7.92 | 0.64 |
| 03/12 | 1,345 | 1,345 | 1,340 | 1,340 | -0.37% | 1,000 | 21億4668万 | +0.6% | 7.89 | 0.64 |
| 03/11 | 1,330 | 1,345 | 1,330 | 1,345 | +0.75% | 1,000 | 21億5469万 | +1.05% | 7.92 | 0.64 |
| 03/10 | 1,340 | 1,340 | 1,335 | 1,335 | -1.11% | 800 | 21億3867万 | +0.38% | 7.86 | 0.63 |
| 03/09 | 1,355 | 1,355 | 1,330 | 1,350 | +0.37% | 1,800 | 21億6270万 | +1.5% | 7.95 | 0.64 |
| 03/06 | 1,355 | 1,355 | 1,335 | 1,345 | -0.74% | 1,800 | 21億5469万 | +1.13% | 7.92 | 0.64 |
| 03/05 | 1,375 | 1,375 | 1,350 | 1,355 | -1.45% | 1,600 | 21億7071万 | +1.88% | 7.98 | 0.64 |
| 03/04 | 1,375 | 1,390 | 1,340 | 1,375 | 0% | 4,800 | 22億275万 | +3.46% | 8.09 | 0.65 |
| 03/03 | 1,360 | 1,375 | 1,360 | 1,375 | +1.48% | 3,200 | 22億275万 | +3.62% | 8.09 | 0.65 |
| 03/02 | 1,355 | 1,400 | 1,350 | 1,355 | +0.37% | 14,200 | 21億7071万 | +2.26% | 7.98 | 0.64 |
| 02/27 | 1,310 | 1,360 | 1,305 | 1,350 | +3.85% | 5,800 | 21億6270万 | +1.89% | 7.95 | 0.64 |
| 02/26 | 1,320 | 1,320 | 1,300 | 1,300 | -0.38% | 1,200 | 20億8260万 | -1.81% | 7.65 | 0.62 |
| 02/25 | 1,310 | 1,310 | 1,305 | 1,305 | -1.14% | 2,000 | 20億9061万 | -1.58% | 7.68 | 0.62 |
| 02/24 | 1,325 | 1,330 | 1,295 | 1,320 | -1.12% | 4,000 | 21億1464万 | -0.45% | 7.77 | 0.63 |
| 02/23 | 1,320 | 1,335 | 1,320 | 1,335 | -1.48% | 1,200 | 21億3867万 | +0.68% | 7.86 | 0.63 |
| 02/19 | 1,315 | 1,355 | 1,315 | 1,355 | +3.04% | 2,000 | 21億7071万 | +2.19% | 7.98 | 0.64 |
| 02/18 | 1,315 | 1,315 | 1,315 | 1,315 | +1.15% | 400 | 21億663万 | -0.83% | 7.74 | 0.62 |
| 02/17 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 800 | 20億8260万 | -2.03% | 7.65 | 0.62 |
| 02/16 | 1,295 | 1,300 | 1,295 | 1,295 | 0% | 2,000 | 20億7459万 | -2.56% | 7.62 | 0.61 |
| 02/13 | 1,300 | 1,315 | 1,295 | 1,295 | -1.89% | 3,200 | 20億7459万 | -2.63% | 7.62 | 0.61 |
| 02/12 | 1,315 | 1,330 | 1,315 | 1,320 | +1.54% | 2,400 | 21億1464万 | -0.9% | 7.77 | 0.63 |
| 02/10 | 1,315 | 1,315 | 1,290 | 1,300 | -2.26% | 3,400 | 20億8260万 | -2.48% | 7.65 | 0.62 |
| 02/09 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 200 | 21億3066万 | -0.23% | 7.83 | 0.63 |
| 02/06 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 1,000 | 21億4668万 | +0.6% | 7.89 | 0.64 |
| 02/05 | 1,335 | 1,340 | 1,335 | 1,340 | +1.52% | 1,600 | 21億4668万 | +0.75% | 7.89 | 0.64 |
| 02/04 | 1,335 | 1,335 | 1,320 | 1,320 | 0% | 2,000 | 21億1464万 | -0.68% | 7.77 | 0.63 |
| 02/03 | 1,320 | 1,320 | 1,320 | 1,320 | +0.38% | 3,600 | 21億1464万 | -0.6% | 7.77 | 0.63 |
| 02/02 | 1,335 | 1,335 | 1,315 | 1,315 | -1.87% | 1,200 | 21億663万 | -0.98% | 7.74 | 0.62 |
| 01/30 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 1,000 | 21億4668万 | +0.9% | 7.89 | 0.64 |
| 01/29 | 1,350 | 1,355 | 1,350 | 1,350 | +0.75% | 1,400 | 21億6270万 | +1.66% | 7.95 | 0.64 |
| 01/28 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 400 | 21億4668万 | +0.98% | 7.89 | 0.64 |
| 01/27 | 1,335 | 1,340 | 1,335 | 1,340 | +1.9% | 1,400 | 21億4668万 | +0.98% | 7.89 | 0.64 |
| 01/26 | 1,350 | 1,350 | 1,315 | 1,315 | -1.5% | 6,000 | 21億663万 | -0.98% | 7.74 | 0.62 |
| 01/23 | 1,350 | 1,370 | 1,330 | 1,335 | -0.37% | 3,400 | 21億3867万 | +0.07% | 7.86 | 0.63 |
| 01/22 | 1,325 | 1,340 | 1,325 | 1,340 | +1.13% | 800 | 21億4668万 | +0.22% | 7.89 | 0.64 |
| 01/21 | 1,340 | 1,340 | 1,325 | 1,325 | -1.85% | 800 | 21億2265万 | -1.05% | 7.8 | 0.63 |
| 01/20 | 1,320 | 1,350 | 1,320 | 1,350 | +2.27% | 1,600 | 21億6270万 | +0.6% | 7.95 | 0.64 |
| 01/19 | 1,315 | 1,325 | 1,315 | 1,320 | -0.38% | 1,000 | 21億1464万 | -1.79% | 7.77 | 0.63 |
| 01/16 | 1,340 | 1,340 | 1,325 | 1,325 | -0.75% | 600 | 21億2265万 | -1.85% | 7.8 | 0.63 |
| 01/15 | 1,330 | 1,335 | 1,330 | 1,335 | -0.74% | 400 | 21億3867万 | -1.48% | 7.86 | 0.63 |
| 01/14 | 1,350 | 1,350 | 1,335 | 1,345 | -0.37% | 1,800 | 21億5469万 | -1.03% | 7.92 | 0.64 |
| 01/13 | 1,340 | 1,350 | 1,340 | 1,350 | +1.12% | 2,200 | 21億6270万 | -1.1% | 7.95 | 0.64 |
| 01/09 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 21億3867万 | -2.41% | 7.86 | 0.63 |
| 01/08 | 1,340 | 1,340 | 1,330 | 1,335 | -0.37% | 1,000 | 21億3867万 | -2.63% | 7.86 | 0.63 |
| 01/07 | 1,340 | 1,340 | 1,320 | 1,340 | -0.37% | 2,800 | 21億4668万 | -2.69% | 7.89 | 0.64 |
| 01/06 | 1,290 | 1,345 | 1,290 | 1,345 | +4.26% | 3,400 | 21億5469万 | -3.45% | 7.92 | 0.64 |
| 01/05 | 1,260 | 1,290 | 1,260 | 1,290 | -0.77% | 800 | 20億6658万 | -7.46% | 7.59 | 0.61 |
| 2014 |
| 12/30 | 1,315 | 1,320 | 1,300 | 1,300 | -0.76% | 2,200 | 20億8260万 | -6.81% | 7.65 | 0.62 |
| 12/29 | 1,345 | 1,345 | 1,305 | 1,310 | 0% | 4,800 | 20億9862万 | -6.16% | 7.71 | 0.62 |
| 12/26 | 1,330 | 1,330 | 1,310 | 1,310 | +0.77% | 800 | 20億9862万 | -6.16% | 7.71 | 0.62 |
| 12/25 | 1,310 | 1,315 | 1,300 | 1,300 | -0.76% | 4,600 | 20億8260万 | -6.88% | 7.65 | 0.62 |
| 12/24 | 1,320 | 1,335 | 1,280 | 1,310 | +0.38% | 3,800 | 20億9862万 | -6.16% | 7.71 | 0.62 |
| 12/22 | 1,355 | 1,355 | 1,300 | 1,305 | -3.33% | 7,000 | 20億9061万 | -6.18% | 7.68 | 0.62 |
| 12/19 | 1,345 | 1,385 | 1,345 | 1,350 | +1.5% | 2,400 | 21億6270万 | -2.88% | 7.95 | 0.64 |
| 12/18 | 1,340 | 1,340 | 1,320 | 1,330 | -0.75% | 2,400 | 21億3066万 | -4.11% | 7.83 | 0.63 |
| 12/17 | 1,350 | 1,350 | 1,330 | 1,340 | -1.83% | 1,400 | 21億4668万 | -3.32% | 7.89 | 0.64 |
| 12/16 | 1,440 | 1,440 | 1,350 | 1,365 | -7.14% | 5,200 | 21億8673万 | -1.3% | 8.04 | 0.65 |
| 12/15 | 1,400 | 1,470 | 1,325 | 1,470 | +5% | 5,400 | 23億5494万 | +6.52% | 8.65 | 0.7 |
| 12/12 | 1,435 | 1,440 | 1,375 | 1,400 | +1.08% | 2,800 | 22億4280万 | +2.26% | 8.24 | 0.66 |
| 12/11 | 1,395 | 1,395 | 1,370 | 1,385 | -1.77% | 3,200 | 22億1877万 | +1.69% | 8.15 | 0.66 |
| 12/10 | 1,410 | 1,415 | 1,410 | 1,410 | +0.36% | 2,400 | 22億5882万 | +3.98% | 8.3 | 0.67 |
| 12/09 | 1,450 | 1,450 | 1,405 | 1,405 | -3.1% | 2,800 | 22億5081万 | +4.15% | 8.27 | 0.67 |
| 12/08 | 1,440 | 1,450 | 1,435 | 1,450 | 0% | 3,000 | 23億2290万 | +7.89% | 8.54 | 0.69 |
| 12/05 | 1,465 | 1,465 | 1,450 | 1,450 | +1.05% | 4,600 | 23億2290万 | +8.37% | 8.54 | 0.69 |
| 12/04 | 1,475 | 1,475 | 1,435 | 1,435 | -4.01% | 8,800 | 22億9887万 | +7.98% | 8.45 | 0.68 |
| 12/03 | 1,440 | 1,530 | 1,440 | 1,495 | +4.18% | 14,600 | 23億9499万 | +13.34% | 8.8 | 0.71 |
| 12/02 | 1,420 | 1,500 | 1,420 | 1,435 | +1.41% | 14,600 | 22億9887万 | +9.79% | 8.45 | 0.68 |
| 12/01 | 1,445 | 1,490 | 1,415 | 1,415 | -4.07% | 17,600 | 22億6683万 | +9.18% | 8.33 | 0.67 |
| 11/28 | 1,660 | 1,660 | 1,470 | 1,475 | -15.95% | 163,000 | 23億6295万 | +14.52% | 8.68 | 0.7 |
| 11/27 | 1,755 | 1,755 | 1,755 | 1,755 | +29.52% | 23,600 | 28億1151万 | +37.54% | 10.33 | 0.83 |
| 11/26 | 1,320 | 1,360 | 1,320 | 1,355 | +2.65% | 2,400 | 21億7071万 | +8.14% | 7.98 | 0.64 |
| 11/25 | 1,290 | 1,360 | 1,290 | 1,320 | -0.38% | 2,400 | 21億1464万 | +6.02% | 7.77 | 0.63 |
| 11/21 | 1,300 | 1,325 | 1,300 | 1,325 | +1.92% | 800 | 21億2265万 | +7.11% | 7.8 | 0.63 |
| 11/20 | 1,300 | 1,310 | 1,290 | 1,300 | -1.89% | 2,800 | 20億8260万 | +5.78% | 7.65 | 0.62 |
| 11/19 | 1,340 | 1,395 | 1,310 | 1,325 | +1.92% | 11,000 | 21億2265万 | +8.34% | 7.8 | 0.63 |
| 11/18 | 1,215 | 1,300 | 1,215 | 1,300 | +9.24% | 5,000 | 20億8260万 | +7% | 7.65 | 0.62 |
| 11/17 | 1,260 | 1,270 | 1,185 | 1,190 | -5.93% | 14,400 | 19億638万 | -1.65% | 7.01 | 0.56 |
| 11/14 | 1,280 | 1,280 | 1,265 | 1,265 | -0.78% | 2,200 | 20億2653万 | +4.37% | 7.45 | 0.6 |
| 11/13 | 1,270 | 1,275 | 1,270 | 1,275 | -1.92% | 1,400 | 20億4255万 | +5.2% | 7.51 | 0.6 |
| 11/12 | 1,285 | 1,315 | 1,275 | 1,300 | +1.17% | 4,400 | 20億8260万 | +7.26% | 7.65 | 0.62 |
| 11/11 | 1,265 | 1,290 | 1,265 | 1,285 | +0.78% | 3,200 | 20億5857万 | +5.94% | 7.56 | 0.61 |
| 11/10 | 1,240 | 1,285 | 1,235 | 1,275 | +5.37% | 4,200 | 20億4255万 | +5.02% | 7.51 | 0.6 |
| 11/07 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 200 | 19億3842万 | -0.25% | 7.12 | 0.57 |
| 11/06 | 1,220 | 1,240 | 1,220 | 1,220 | 0% | 2,000 | 19億5444万 | +0.33% | 7.18 | 0.58 |
| 11/05 | 1,250 | 1,250 | 1,150 | 1,220 | -2.4% | 7,400 | 19億5444万 | +0.08% | 7.18 | 0.58 |
| 11/04 | 1,275 | 1,275 | 1,235 | 1,250 | -1.96% | 3,400 | 20億250万 | +2.29% | 7.36 | 0.59 |
| 10/31 | 1,225 | 1,285 | 1,225 | 1,275 | -1.16% | 2,600 | 20億4255万 | +4.08% | 7.51 | 0.6 |
| 10/30 | 1,290 | 1,290 | 1,290 | 1,290 | +5.31% | 600 | 20億6658万 | +5.05% | 7.59 | 0.61 |
