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 | 1,015 | 1,025 | 1,015 | 1,020 | -0.49% | 5,800 | 31億5447万 | -1.92% | 6.88 | 0.76 |
03/30 | 1,050 | 1,050 | 990 | 1,025 | -2.84% | 9,400 | 31億6993万 | -1.25% | 6.92 | 0.76 |
03/27 | 1,050 | 1,080 | 1,050 | 1,055 | -4.52% | 9,000 | 32億6271万 | +1.83% | 7.12 | 0.79 |
03/26 | 1,125 | 1,125 | 1,100 | 1,105 | -2.64% | 3,000 | 34億1734万 | +7.07% | 7.46 | 0.82 |
03/25 | 1,130 | 1,135 | 1,130 | 1,135 | -0.44% | 6,800 | 35億1012万 | +10.62% | 7.66 | 0.85 |
03/24 | 1,130 | 1,140 | 1,110 | 1,140 | +0.44% | 11,800 | 35億2559万 | +11.87% | 7.69 | 0.85 |
03/23 | 1,135 | 1,140 | 1,130 | 1,135 | +0.89% | 10,200 | 35億1012万 | +12.15% | 7.66 | 0.85 |
03/20 | 1,115 | 1,130 | 1,115 | 1,125 | +1.35% | 23,400 | 34億7920万 | +12.05% | 7.59 | 0.84 |
03/19 | 1,115 | 1,115 | 1,085 | 1,110 | -0.45% | 7,600 | 34億3281万 | +11.33% | 7.49 | 0.83 |
03/18 | 1,085 | 1,115 | 1,075 | 1,115 | +1.36% | 19,200 | 34億4827万 | +12.51% | 7.53 | 0.83 |
03/17 | 1,075 | 1,115 | 1,065 | 1,100 | +1.85% | 38,000 | 34億188万 | +11.68% | 7.42 | 0.82 |
03/16 | 1,030 | 1,080 | 1,030 | 1,080 | +2.86% | 19,200 | 33億4003万 | +10.32% | 7.29 | 0.81 |
03/13 | 1,055 | 1,055 | 1,025 | 1,050 | -0.94% | 9,400 | 32億4725万 | +7.8% | 7.09 | 0.78 |
03/12 | 1,015 | 1,065 | 1,010 | 1,060 | +3.92% | 22,400 | 32億7818万 | +9.28% | 7.15 | 0.79 |
03/11 | 1,010 | 1,020 | 1,000 | 1,020 | 0% | 8,600 | 31億5447万 | +5.81% | 6.88 | 0.76 |
03/10 | 1,035 | 1,035 | 1,005 | 1,020 | -1.45% | 21,200 | 31億5447万 | +6.36% | 6.88 | 0.76 |
03/09 | 1,005 | 1,040 | 990 | 1,035 | +2.48% | 65,000 | 32億86万 | +8.49% | 6.99 | 0.77 |
03/06 | 950 | 1,010 | 950 | 1,010 | +6.32% | 35,400 | 31億2354万 | +6.54% | 6.82 | 0.75 |
03/05 | 940 | 950 | 940 | 950 | +0.53% | 2,600 | 29億3799万 | +0.64% | 6.41 | 0.71 |
03/04 | 950 | 955 | 940 | 945 | -0.53% | 4,800 | 29億2252万 | +0.32% | 6.38 | 0.7 |
03/03 | 950 | 950 | 925 | 950 | 0% | 8,000 | 29億3799万 | +0.96% | 6.41 | 0.71 |
03/02 | 950 | 955 | 945 | 950 | +0.53% | 6,800 | 29億3799万 | +1.17% | 6.41 | 0.71 |
02/27 | 960 | 960 | 945 | 945 | -1.56% | 11,800 | 29億2252万 | +0.85% | 6.38 | 0.7 |
02/26 | 960 | 970 | 960 | 960 | 0% | 5,600 | 29億6891万 | +2.67% | 6.48 | 0.72 |
02/25 | 960 | 975 | 955 | 960 | 0% | 6,800 | 29億6891万 | +3% | 6.48 | 0.72 |
02/24 | 970 | 970 | 955 | 960 | -1.54% | 5,000 | 29億6891万 | +3.34% | 6.48 | 0.72 |
02/23 | 975 | 975 | 950 | 975 | 0% | 16,800 | 30億1530万 | +5.41% | 6.58 | 0.73 |
02/20 | 960 | 980 | 955 | 975 | +2.09% | 8,400 | 30億1530万 | +5.86% | 6.58 | 0.73 |
02/19 | 965 | 965 | 945 | 955 | 0% | 5,200 | 29億5345万 | +4.26% | 6.45 | 0.71 |
02/18 | 955 | 955 | 945 | 955 | 0% | 4,800 | 29億5345万 | +4.6% | 6.45 | 0.71 |
02/17 | 940 | 960 | 940 | 955 | +1.6% | 3,800 | 29億5345万 | +4.95% | 6.45 | 0.71 |
02/16 | 935 | 940 | 930 | 940 | -0.53% | 17,400 | 29億706万 | +3.64% | 6.34 | 0.7 |
02/13 | 980 | 980 | 940 | 945 | -2.07% | 12,800 | 29億2252万 | +4.42% | 6.38 | 0.7 |
02/12 | 985 | 985 | 965 | 965 | +1.05% | 28,800 | 29億8438万 | +6.75% | 6.51 | 0.72 |
02/10 | 965 | 965 | 950 | 955 | -1.04% | 10,000 | 29億5345万 | +5.99% | 6.45 | 0.71 |
02/09 | 970 | 970 | 940 | 965 | +1.05% | 11,400 | 29億8438万 | +7.46% | 6.51 | 0.72 |
02/06 | 970 | 975 | 940 | 955 | +0.53% | 28,400 | 29億5345万 | +6.82% | 6.45 | 0.71 |
02/05 | 910 | 955 | 910 | 950 | +4.97% | 44,000 | 29億3799万 | +6.74% | 6.41 | 0.71 |
02/04 | 905 | 910 | 900 | 905 | +1.12% | 3,400 | 27億9882万 | +2.03% | 6.11 | 0.67 |
02/03 | 900 | 905 | 890 | 895 | 0% | 6,000 | 27億6789万 | +1.24% | 6.04 | 0.67 |
02/02 | 895 | 900 | 890 | 895 | 0% | 1,200 | 27億6789万 | +1.47% | 6.04 | 0.67 |
01/30 | 905 | 905 | 895 | 895 | -1.1% | 1,400 | 27億6789万 | +1.7% | 6.04 | 0.67 |
01/29 | 895 | 905 | 895 | 905 | +1.12% | 5,400 | 27億9882万 | +2.96% | 6.11 | 0.67 |
01/28 | 900 | 910 | 895 | 895 | -1.65% | 7,400 | 27億6789万 | +2.17% | 6.04 | 0.67 |
01/27 | 910 | 910 | 905 | 910 | +0.55% | 9,200 | 28億1428万 | +4.24% | 6.14 | 0.68 |
01/26 | 895 | 905 | 885 | 905 | +1.12% | 13,200 | 27億9882万 | +4.14% | 6.11 | 0.67 |
01/23 | 900 | 900 | 890 | 895 | 0% | 10,000 | 27億6789万 | +3.23% | 6.04 | 0.67 |
01/22 | 890 | 900 | 885 | 895 | +0.56% | 5,200 | 27億6789万 | +3.35% | 6.04 | 0.67 |
01/21 | 885 | 890 | 880 | 890 | +1.14% | 7,000 | 27億5243万 | +3.01% | 6.01 | 0.66 |
01/20 | 875 | 880 | 875 | 880 | +0.57% | 5,200 | 27億2150万 | +1.85% | 5.94 | 0.66 |
01/19 | 875 | 875 | 875 | 875 | +1.74% | 2,200 | 27億604万 | +1.27% | 5.91 | 0.65 |
01/16 | 855 | 865 | 855 | 860 | -0.58% | 2,200 | 26億5965万 | -0.46% | 5.8 | 0.64 |
01/15 | 875 | 875 | 860 | 865 | -1.14% | 13,800 | 26億7511万 | -0.12% | 5.84 | 0.64 |
01/14 | 865 | 885 | 865 | 875 | +0.57% | 23,400 | 27億604万 | +0.81% | 5.91 | 0.65 |
01/13 | 885 | 895 | 860 | 870 | -2.79% | 25,400 | 26億9058万 | +0.23% | 5.87 | 0.65 |
01/09 | 895 | 910 | 880 | 895 | 0% | 23,200 | 27億6789万 | +2.87% | 6.04 | 0.67 |
01/08 | 895 | 895 | 875 | 895 | -0.56% | 13,400 | 27億6789万 | +2.76% | 6.04 | 0.67 |
01/07 | 895 | 900 | 885 | 900 | +0.56% | 10,400 | 27億8336万 | +3.33% | 6.07 | 0.67 |
01/06 | 875 | 910 | 870 | 895 | +1.7% | 55,600 | 27億6789万 | +2.64% | 6.04 | 0.67 |
01/05 | 870 | 885 | 865 | 880 | +1.15% | 17,400 | 27億2150万 | +0.69% | 5.94 | 0.66 |
2014 |
12/30 | 870 | 880 | 870 | 870 | +0.58% | 8,200 | 26億9058万 | -0.68% | 5.87 | 0.65 |
12/29 | 865 | 875 | 860 | 865 | +0.58% | 6,000 | 26億7511万 | -1.14% | 5.84 | 0.65 |
12/26 | 840 | 870 | 830 | 860 | +2.99% | 16,800 | 26億5965万 | -1.71% | 5.81 | 0.64 |
12/25 | 840 | 845 | 830 | 835 | -1.76% | 16,600 | 25億8234万 | -4.46% | 5.64 | 0.62 |
12/24 | 845 | 850 | 840 | 850 | +1.19% | 9,000 | 26億2872万 | -2.75% | 5.74 | 0.63 |
12/22 | 865 | 865 | 835 | 840 | -2.33% | 18,800 | 25億9780万 | -3.67% | 5.67 | 0.63 |
12/19 | 845 | 870 | 845 | 860 | +2.99% | 8,600 | 26億5965万 | -1.26% | 5.81 | 0.64 |
12/18 | 830 | 850 | 830 | 835 | +1.83% | 5,600 | 25億8234万 | -3.91% | 5.64 | 0.62 |
12/17 | 825 | 825 | 815 | 820 | -0.61% | 8,000 | 25億3595万 | -5.42% | 5.54 | 0.61 |
12/16 | 845 | 845 | 825 | 825 | -2.94% | 7,400 | 25億5141万 | -4.73% | 5.57 | 0.62 |
12/15 | 865 | 890 | 850 | 850 | -1.73% | 11,200 | 26億2872万 | -1.73% | 5.74 | 0.63 |
12/12 | 855 | 870 | 850 | 865 | +1.17% | 5,200 | 26億7511万 | +0.35% | 5.84 | 0.65 |
12/11 | 865 | 865 | 830 | 855 | -2.29% | 23,000 | 26億4419万 | -0.35% | 5.77 | 0.64 |
12/10 | 890 | 890 | 865 | 875 | 0% | 5,800 | 27億604万 | +2.34% | 5.91 | 0.65 |
12/09 | 885 | 895 | 875 | 875 | -2.23% | 13,400 | 27億604万 | +2.94% | 5.91 | 0.65 |
12/08 | 910 | 910 | 895 | 895 | -1.65% | 7,200 | 27億6789万 | +5.92% | 6.04 | 0.67 |
12/05 | 910 | 910 | 885 | 910 | +1.11% | 17,600 | 28億1428万 | +8.59% | 6.14 | 0.68 |
12/04 | 910 | 925 | 895 | 900 | +1.69% | 9,600 | 27億8336万 | +8.3% | 6.08 | 0.67 |
12/03 | 915 | 930 | 885 | 885 | -2.75% | 20,600 | 27億3697万 | +7.4% | 5.97 | 0.66 |
12/02 | 910 | 920 | 905 | 910 | -0.55% | 9,600 | 28億1428万 | +11.38% | 6.14 | 0.68 |
12/01 | 900 | 930 | 900 | 915 | +1.67% | 12,400 | 28億2975万 | +13.1% | 6.18 | 0.68 |
11/28 | 920 | 920 | 885 | 900 | -3.23% | 24,400 | 27億8336万 | +12.36% | 6.08 | 0.67 |
11/27 | 950 | 960 | 925 | 930 | -2.11% | 18,000 | 28億7613万 | +17.28% | 6.28 | 0.69 |
11/26 | 930 | 970 | 930 | 950 | +2.15% | 74,000 | 29億3799万 | +21.17% | 6.41 | 0.71 |
11/25 | 870 | 1,065 | 870 | 930 | +10.06% | 223,000 | 28億7613万 | +20% | 6.28 | 0.69 |
11/21 | 860 | 870 | 845 | 845 | -1.17% | 28,600 | 26億1326万 | +10.31% | 5.7 | 0.63 |
11/20 | 845 | 855 | 840 | 855 | +1.79% | 23,400 | 26億4419万 | +12.5% | 5.77 | 0.64 |
11/19 | 840 | 840 | 825 | 840 | +1.2% | 26,000 | 25億9780万 | +11.26% | 5.67 | 0.63 |
11/18 | 805 | 840 | 805 | 830 | +3.11% | 54,400 | 25億6687万 | +10.67% | 5.6 | 0.62 |
11/17 | 810 | 810 | 800 | 805 | 0% | 9,800 | 24億8956万 | +8.05% | 5.43 | 0.6 |
11/14 | 805 | 820 | 800 | 805 | -0.62% | 13,400 | 24億8956万 | +8.49% | 5.43 | 0.6 |
11/13 | 790 | 810 | 790 | 810 | +2.53% | 12,200 | 25億502万 | +9.46% | 5.47 | 0.6 |
11/12 | 795 | 800 | 790 | 790 | -1.25% | 13,600 | 24億4317万 | +6.9% | 5.33 | 0.59 |
11/11 | 805 | 805 | 795 | 800 | 0% | 11,000 | 24億7409万 | +8.4% | 5.4 | 0.6 |
11/10 | 785 | 800 | 780 | 800 | +3.9% | 23,000 | 24億7409万 | +8.7% | 5.4 | 0.6 |
11/07 | 765 | 775 | 765 | 770 | +0.65% | 5,600 | 23億8131万 | +4.9% | 5.2 | 0.57 |
11/06 | 775 | 775 | 760 | 765 | -1.29% | 16,000 | 23億6585万 | +4.22% | 5.16 | 0.57 |
11/05 | 765 | 775 | 765 | 775 | +1.97% | 4,800 | 23億9678万 | +5.44% | 5.23 | 0.58 |
11/04 | 750 | 780 | 750 | 760 | +2.01% | 12,200 | 23億5039万 | +3.4% | 5.13 | 0.57 |
10/31 | 735 | 745 | 735 | 745 | +1.36% | 7,800 | 23億400万 | +1.22% | 5.03 | 0.56 |