株価チャート
2014/12/03～2015/04/30
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 |
|---|
| 2016 | 11/1, 株式併合 10→1 |
| 2015 |
| 04/30 | 1,650 | 1,660 | 1,630 | 1,640 | -2.38% | 18,200 | 42億7220万 | -5.2% | 10.19 | 1.1 |
| 04/28 | 1,700 | 1,700 | 1,670 | 1,680 | -1.18% | 9,800 | 43億7640万 | -3% | 10.44 | 1.12 |
| 04/27 | 1,690 | 1,700 | 1,670 | 1,700 | -1.73% | 21,000 | 44億2850万 | -1.85% | 10.56 | 1.14 |
| 04/24 | 1,740 | 1,750 | 1,720 | 1,730 | -0.57% | 19,300 | 45億665万 | -0.06% | 10.75 | 1.16 |
| 04/23 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 11,800 | 45億3270万 | +0.64% | 10.81 | 1.16 |
| 04/22 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 8,700 | 45億5875万 | +1.39% | 10.87 | 1.17 |
| 04/21 | 1,740 | 1,750 | 1,730 | 1,750 | +0.57% | 4,600 | 45億5875万 | +1.57% | 10.87 | 1.17 |
| 04/20 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 4,300 | 45億3270万 | +1.16% | 10.81 | 1.16 |
| 04/17 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 8,400 | 44億8060万 | +0.17% | 10.69 | 1.15 |
| 04/16 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 3,400 | 45億3270万 | +1.4% | 10.81 | 1.16 |
| 04/15 | 1,740 | 1,760 | 1,720 | 1,740 | +0.58% | 10,200 | 45億3270万 | +1.58% | 10.81 | 1.16 |
| 04/14 | 1,730 | 1,740 | 1,720 | 1,730 | -0.57% | 10,100 | 45億665万 | +1.17% | 10.75 | 1.16 |
| 04/13 | 1,740 | 1,750 | 1,740 | 1,740 | -1.14% | 11,900 | 45億3270万 | +1.87% | 10.81 | 1.16 |
| 04/10 | 1,740 | 1,760 | 1,730 | 1,760 | +1.73% | 10,400 | 45億8480万 | +3.17% | 10.93 | 1.18 |
| 04/09 | 1,770 | 1,770 | 1,730 | 1,730 | -2.26% | 19,700 | 45億665万 | +1.53% | 10.75 | 1.16 |
| 04/08 | 1,790 | 1,790 | 1,760 | 1,770 | 0% | 19,400 | 46億1085万 | +4% | 11 | 1.18 |
| 04/07 | 1,800 | 1,840 | 1,750 | 1,770 | -1.12% | 119,500 | 46億1085万 | +4.24% | 11 | 1.18 |
| 04/06 | 1,710 | 1,790 | 1,710 | 1,790 | +3.47% | 27,500 | 46億6295万 | +5.67% | 11.12 | 1.2 |
| 04/03 | 1,740 | 1,760 | 1,720 | 1,730 | -1.7% | 13,400 | 45億665万 | +2.37% | 10.75 | 1.16 |
| 04/02 | 1,760 | 1,780 | 1,740 | 1,760 | 0% | 39,800 | 45億8480万 | +4.33% | 10.93 | 1.18 |
| 04/01 | 1,720 | 1,780 | 1,700 | 1,760 | +1.15% | 59,900 | 45億8480万 | +4.51% | 10.93 | 1.18 |
| 03/31 | 1,740 | 1,760 | 1,700 | 1,740 | +1.75% | 57,900 | 45億3270万 | +3.57% | 10.81 | 1.16 |
| 03/30 | 1,660 | 1,730 | 1,650 | 1,710 | +2.4% | 26,500 | 44億5455万 | +2.03% | 10.62 | 1.14 |
| 03/27 | 1,660 | 1,690 | 1,660 | 1,670 | +0.6% | 10,700 | 43億5035万 | -0.12% | 10.38 | 1.12 |
| 03/26 | 1,670 | 1,680 | 1,660 | 1,660 | -1.19% | 1,900 | 43億2430万 | -0.66% | 10.31 | 1.11 |
| 03/25 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 5,900 | 43億7640万 | +0.6% | 10.44 | 1.12 |
| 03/24 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 2,300 | 43億7640万 | +0.72% | 10.44 | 1.12 |
| 03/23 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 4,800 | 43億7640万 | +0.78% | 10.44 | 1.12 |
| 03/20 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 4,200 | 43億7640万 | +0.9% | 10.44 | 1.12 |
| 03/19 | 1,680 | 1,680 | 1,660 | 1,670 | 0% | 2,500 | 43億5035万 | +0.54% | 10.38 | 1.12 |
| 03/18 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 6,300 | 43億5035万 | +0.72% | 10.38 | 1.12 |
| 03/17 | 1,700 | 1,700 | 1,680 | 1,680 | +0.6% | 5,100 | 43億7640万 | +1.57% | 10.44 | 1.12 |
| 03/16 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 8,200 | 43億5035万 | +1.15% | 10.38 | 1.12 |
| 03/13 | 1,660 | 1,680 | 1,660 | 1,680 | +0.6% | 10,600 | 43億7640万 | +2.07% | 10.44 | 1.12 |
| 03/12 | 1,670 | 1,680 | 1,660 | 1,670 | 0% | 3,500 | 43億5035万 | +1.71% | 10.38 | 1.12 |
| 03/11 | 1,670 | 1,680 | 1,660 | 1,670 | -1.18% | 4,400 | 43億5035万 | +1.95% | 10.38 | 1.12 |
| 03/10 | 1,700 | 1,700 | 1,660 | 1,690 | 0% | 12,900 | 44億245万 | +3.49% | 10.5 | 1.13 |
| 03/09 | 1,690 | 1,700 | 1,660 | 1,690 | -0.59% | 19,900 | 44億245万 | +3.81% | 10.5 | 1.13 |
| 03/06 | 1,690 | 1,700 | 1,670 | 1,700 | +1.19% | 9,500 | 44億2850万 | +4.68% | 10.56 | 1.14 |
| 03/05 | 1,680 | 1,690 | 1,670 | 1,680 | +0.6% | 5,500 | 43億7640万 | +3.7% | 10.44 | 1.12 |
| 03/04 | 1,660 | 1,690 | 1,640 | 1,670 | -0.6% | 9,400 | 43億5035万 | +3.34% | 10.38 | 1.12 |
| 03/03 | 1,700 | 1,700 | 1,680 | 1,680 | +0.6% | 10,200 | 43億7640万 | +4.15% | 10.44 | 1.12 |
| 03/02 | 1,680 | 1,690 | 1,660 | 1,670 | +0.6% | 17,900 | 43億5035万 | +3.79% | 10.38 | 1.12 |
| 02/27 | 1,700 | 1,700 | 1,650 | 1,660 | -1.19% | 21,600 | 43億2430万 | +3.36% | 10.31 | 1.11 |
| 02/26 | 1,680 | 1,680 | 1,660 | 1,680 | +0.6% | 6,000 | 43億7640万 | +4.74% | 10.44 | 1.12 |
| 02/25 | 1,660 | 1,690 | 1,640 | 1,670 | +1.83% | 23,700 | 43億5035万 | +4.31% | 10.38 | 1.12 |
| 02/24 | 1,620 | 1,670 | 1,610 | 1,640 | +1.23% | 15,600 | 42億7220万 | +2.69% | 10.19 | 1.1 |
| 02/23 | 1,640 | 1,640 | 1,620 | 1,620 | -0.61% | 7,000 | 42億2010万 | +1.63% | 10.06 | 1.08 |
| 02/20 | 1,630 | 1,640 | 1,630 | 1,630 | -0.61% | 5,100 | 42億4615万 | +2.32% | 10.13 | 1.09 |
| 02/19 | 1,640 | 1,640 | 1,620 | 1,640 | +0.61% | 3,600 | 42億7220万 | +3.08% | 10.19 | 1.1 |
| 02/18 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 5,400 | 42億4615万 | +2.52% | 10.13 | 1.09 |
| 02/17 | 1,610 | 1,650 | 1,610 | 1,650 | +0.61% | 9,300 | 42億9825万 | +3.9% | 10.25 | 1.1 |
| 02/16 | 1,600 | 1,650 | 1,580 | 1,640 | +3.8% | 23,600 | 42億7220万 | +3.4% | 10.19 | 1.1 |
| 02/13 | 1,590 | 1,590 | 1,570 | 1,580 | -0.63% | 4,800 | 41億1590万 | -0.32% | 9.82 | 1.06 |
| 02/12 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 1,300 | 41億4195万 | +0.19% | 9.88 | 1.06 |
| 02/10 | 1,580 | 1,590 | 1,570 | 1,580 | -0.63% | 2,100 | 41億1590万 | -0.5% | 9.82 | 1.06 |
| 02/09 | 1,570 | 1,590 | 1,570 | 1,590 | +1.92% | 2,900 | 41億4195万 | 0% | 9.88 | 1.06 |
| 02/06 | 1,580 | 1,580 | 1,560 | 1,560 | 0% | 1,800 | 40億6380万 | -1.89% | 9.69 | 1.04 |
| 02/05 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 6,800 | 40億6380万 | -2.07% | 9.69 | 1.04 |
| 02/04 | 1,580 | 1,580 | 1,560 | 1,580 | +1.94% | 4,800 | 41億1590万 | -0.94% | 9.82 | 1.06 |
| 02/03 | 1,580 | 1,580 | 1,550 | 1,550 | -1.27% | 5,900 | 40億3775万 | -2.7% | 9.63 | 1.04 |
| 02/02 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 2,000 | 40億8985万 | -1.51% | 9.75 | 1.05 |
| 01/30 | 1,580 | 1,590 | 1,570 | 1,590 | +0.63% | 6,000 | 41億4195万 | -0.25% | 9.9 | 1.07 |
| 01/29 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 5,400 | 41億1590万 | -0.82% | 9.84 | 1.06 |
| 01/28 | 1,590 | 1,610 | 1,580 | 1,600 | +0.63% | 5,700 | 41億6800万 | +0.44% | 9.96 | 1.07 |
| 01/27 | 1,590 | 1,600 | 1,570 | 1,590 | +0.63% | 4,400 | 41億4195万 | 0% | 9.9 | 1.07 |
| 01/26 | 1,600 | 1,600 | 1,560 | 1,580 | -1.25% | 7,300 | 41億1590万 | -0.57% | 9.84 | 1.06 |
| 01/23 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 5,700 | 41億6800万 | +0.76% | 9.96 | 1.07 |
| 01/22 | 1,610 | 1,610 | 1,590 | 1,600 | 0% | 3,300 | 41億6800万 | +0.69% | 9.96 | 1.07 |
| 01/21 | 1,590 | 1,610 | 1,590 | 1,600 | +1.27% | 5,600 | 41億6800万 | +0.69% | 9.96 | 1.07 |
| 01/20 | 1,570 | 1,590 | 1,560 | 1,580 | +0.64% | 10,600 | 41億1590万 | -0.63% | 9.84 | 1.06 |
| 01/19 | 1,590 | 1,600 | 1,570 | 1,570 | -0.63% | 5,200 | 40億8985万 | -1.38% | 9.77 | 1.05 |
| 01/16 | 1,590 | 1,590 | 1,570 | 1,580 | -0.63% | 11,000 | 41億1590万 | -1% | 9.84 | 1.06 |
| 01/15 | 1,590 | 1,610 | 1,580 | 1,590 | -0.63% | 6,300 | 41億4195万 | -0.69% | 9.9 | 1.07 |
| 01/14 | 1,590 | 1,610 | 1,580 | 1,600 | +0.63% | 9,600 | 41億6800万 | -0.25% | 9.96 | 1.07 |
| 01/13 | 1,600 | 1,620 | 1,580 | 1,590 | 0% | 10,400 | 41億4195万 | -1% | 9.9 | 1.07 |
| 01/09 | 1,620 | 1,690 | 1,580 | 1,590 | -2.45% | 34,800 | 41億4195万 | -1.24% | 9.9 | 1.07 |
| 01/08 | 1,650 | 1,650 | 1,610 | 1,630 | 0% | 7,800 | 42億4615万 | +0.99% | 10.15 | 1.09 |
| 01/07 | 1,590 | 1,630 | 1,590 | 1,630 | +1.88% | 8,700 | 42億4615万 | +0.93% | 10.15 | 1.09 |
| 01/06 | 1,600 | 1,620 | 1,590 | 1,600 | -1.84% | 12,200 | 41億6800万 | -1.05% | 9.96 | 1.07 |
| 01/05 | 1,640 | 1,650 | 1,610 | 1,630 | +1.24% | 9,300 | 42億4615万 | +0.68% | 10.15 | 1.09 |
| 2014 |
| 12/30 | 1,640 | 1,640 | 1,610 | 1,610 | -0.62% | 1,200 | 41億9405万 | -0.56% | 10.02 | 1.08 |
| 12/29 | 1,650 | 1,650 | 1,610 | 1,620 | 0% | 5,700 | 42億2010万 | 0% | 10.09 | 1.09 |
| 12/26 | 1,550 | 1,620 | 1,550 | 1,620 | +5.88% | 12,800 | 42億2010万 | +0.06% | 10.09 | 1.09 |
| 12/25 | 1,560 | 1,570 | 1,510 | 1,530 | -1.92% | 14,800 | 39億8565万 | -5.5% | 9.53 | 1.02 |
| 12/24 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 14,700 | 40億6380万 | -3.82% | 9.71 | 1.04 |
| 12/22 | 1,570 | 1,570 | 1,560 | 1,570 | 0% | 6,600 | 40億8985万 | -3.33% | 9.77 | 1.05 |
| 12/19 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 5,700 | 40億8985万 | -3.44% | 9.77 | 1.05 |
| 12/18 | 1,570 | 1,580 | 1,570 | 1,580 | +2.6% | 7,100 | 41億1590万 | -2.95% | 9.84 | 1.06 |
| 12/17 | 1,540 | 1,560 | 1,540 | 1,540 | -0.65% | 6,200 | 40億1170万 | -5.58% | 9.59 | 1.03 |
| 12/16 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 10,200 | 40億3775万 | -5.26% | 9.65 | 1.04 |
| 12/15 | 1,610 | 1,610 | 1,570 | 1,570 | -3.09% | 7,600 | 40億8985万 | -4.21% | 9.77 | 1.05 |
| 12/12 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 9,300 | 42億2010万 | -1.4% | 10.09 | 1.09 |
| 12/11 | 1,590 | 1,610 | 1,590 | 1,600 | -0.62% | 3,500 | 41億6800万 | -2.79% | 9.96 | 1.07 |
| 12/10 | 1,660 | 1,660 | 1,580 | 1,610 | -1.83% | 13,300 | 41億9405万 | -2.31% | 10.02 | 1.08 |
| 12/09 | 1,670 | 1,670 | 1,640 | 1,640 | -1.8% | 6,200 | 42億7220万 | -0.61% | 10.21 | 1.1 |
| 12/08 | 1,700 | 1,700 | 1,660 | 1,670 | -1.76% | 18,500 | 43億5035万 | +1.4% | 10.4 | 1.12 |
| 12/05 | 1,650 | 1,700 | 1,640 | 1,700 | +2.41% | 13,500 | 44億2850万 | +3.6% | 10.58 | 1.14 |
| 12/04 | 1,670 | 1,670 | 1,640 | 1,660 | 0% | 7,700 | 43億2430万 | +1.59% | 10.33 | 1.11 |
| 12/03 | 1,700 | 1,710 | 1,660 | 1,660 | -1.78% | 12,100 | 43億2430万 | +1.97% | 10.33 | 1.11 |
