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 | 1,430 | 1,440 | 1,405 | 1,415 | +0.35% | 13,600 | 273億6831万 | -3.61% | 25.18 | 0.52 |
03/30 | 1,410 | 1,420 | 1,390 | 1,410 | +1.44% | 13,600 | 272億7161万 | -4.02% | 25.1 | 0.52 |
03/27 | 1,400 | 1,420 | 1,385 | 1,390 | -1.77% | 14,400 | 268億8478万 | -5.51% | 24.74 | 0.51 |
03/26 | 1,465 | 1,465 | 1,390 | 1,415 | -3.41% | 26,600 | 273億6831万 | -4% | 25.18 | 0.52 |
03/25 | 1,475 | 1,475 | 1,460 | 1,465 | +0.69% | 6,200 | 283億3539万 | -0.68% | 26.07 | 0.54 |
03/24 | 1,455 | 1,465 | 1,450 | 1,455 | -1.02% | 10,200 | 281億4198万 | -1.22% | 25.9 | 0.54 |
03/23 | 1,475 | 1,480 | 1,460 | 1,470 | +0.34% | 26,200 | 284億3210万 | -0.14% | 26.16 | 0.54 |
03/20 | 1,450 | 1,465 | 1,450 | 1,465 | +0.69% | 17,600 | 283億3539万 | -0.48% | 26.07 | 0.54 |
03/19 | 1,480 | 1,480 | 1,445 | 1,455 | -1.69% | 8,400 | 281億4198万 | -1.02% | 25.9 | 0.54 |
03/18 | 1,485 | 1,485 | 1,465 | 1,480 | -0.67% | 5,200 | 286億2552万 | +0.75% | 26.34 | 0.55 |
03/17 | 1,490 | 1,490 | 1,480 | 1,490 | +0.34% | 3,800 | 288億1893万 | +1.64% | 26.52 | 0.55 |
03/16 | 1,475 | 1,485 | 1,470 | 1,485 | 0% | 5,600 | 287億2222万 | +1.5% | 26.43 | 0.55 |
03/13 | 1,500 | 1,500 | 1,470 | 1,485 | -0.67% | 32,800 | 287億2222万 | +1.64% | 26.43 | 0.55 |
03/12 | 1,470 | 1,495 | 1,470 | 1,495 | +1.01% | 17,200 | 289億1564万 | +2.54% | 26.61 | 0.55 |
03/11 | 1,465 | 1,485 | 1,465 | 1,480 | +0.68% | 8,400 | 286億2552万 | +1.72% | 26.34 | 0.55 |
03/10 | 1,480 | 1,485 | 1,465 | 1,470 | -0.68% | 13,400 | 284億3210万 | +1.24% | 26.16 | 0.54 |
03/09 | 1,465 | 1,480 | 1,465 | 1,480 | 0% | 10,600 | 286億2552万 | +2.07% | 26.34 | 0.55 |
03/06 | 1,480 | 1,480 | 1,450 | 1,480 | 0% | 18,600 | 286億2552万 | +2.28% | 26.34 | 0.55 |
03/05 | 1,490 | 1,490 | 1,470 | 1,480 | -0.34% | 10,800 | 286億2552万 | +2.49% | 26.34 | 0.55 |
03/04 | 1,490 | 1,490 | 1,470 | 1,485 | -1% | 10,200 | 287億2222万 | +3.05% | 26.43 | 0.55 |
03/03 | 1,495 | 1,505 | 1,490 | 1,500 | +0.67% | 17,000 | 290億1235万 | +4.38% | 26.7 | 0.55 |
03/02 | 1,490 | 1,495 | 1,490 | 1,490 | 0% | 14,200 | 288億1893万 | +4.05% | 26.52 | 0.55 |
02/27 | 1,490 | 1,495 | 1,480 | 1,490 | 0% | 19,200 | 288億1893万 | +4.41% | 26.52 | 0.55 |
02/26 | 1,475 | 1,490 | 1,470 | 1,490 | +1.02% | 20,200 | 288億1893万 | +4.86% | 26.52 | 0.55 |
02/25 | 1,450 | 1,475 | 1,445 | 1,475 | +1.72% | 8,400 | 285億2881万 | +4.17% | 26.25 | 0.54 |
02/24 | 1,460 | 1,460 | 1,450 | 1,450 | -0.34% | 9,400 | 280億4527万 | +2.76% | 25.81 | 0.53 |
02/23 | 1,450 | 1,455 | 1,445 | 1,455 | 0% | 20,200 | 281億4198万 | +3.34% | 25.9 | 0.54 |
02/20 | 1,440 | 1,460 | 1,420 | 1,455 | +1.04% | 26,600 | 281億4198万 | +3.63% | 25.9 | 0.54 |
02/19 | 1,430 | 1,445 | 1,425 | 1,440 | +0.7% | 11,400 | 278億5185万 | +2.86% | 25.63 | 0.53 |
02/18 | 1,445 | 1,450 | 1,430 | 1,430 | -0.35% | 15,800 | 276億5844万 | +2.29% | 25.45 | 0.53 |
02/17 | 1,455 | 1,455 | 1,425 | 1,435 | -1.37% | 6,600 | 277億5515万 | +2.87% | 25.54 | 0.53 |
02/16 | 1,420 | 1,460 | 1,420 | 1,455 | +2.46% | 14,200 | 281億4198万 | +4.38% | 25.9 | 0.54 |
02/13 | 1,430 | 1,430 | 1,415 | 1,420 | -0.35% | 14,600 | 274億6502万 | +2.08% | 25.27 | 0.52 |
02/12 | 1,420 | 1,430 | 1,415 | 1,425 | +1.42% | 13,000 | 275億6173万 | +2.59% | 25.36 | 0.52 |
02/10 | 1,425 | 1,425 | 1,385 | 1,405 | -1.4% | 16,400 | 271億7490万 | +1.3% | 25.01 | 0.52 |
02/09 | 1,420 | 1,430 | 1,420 | 1,425 | +0.35% | 7,800 | 275億6173万 | +2.67% | 25.36 | 0.52 |
02/06 | 1,420 | 1,425 | 1,415 | 1,420 | 0% | 5,800 | 274億6502万 | +2.31% | 25.27 | 0.52 |
02/05 | 1,435 | 1,440 | 1,415 | 1,420 | -0.7% | 22,000 | 274億6502万 | +2.31% | 25.27 | 0.52 |
02/04 | 1,435 | 1,435 | 1,415 | 1,430 | +1.78% | 18,600 | 276億5844万 | +3.1% | 25.45 | 0.53 |
02/03 | 1,390 | 1,425 | 1,390 | 1,405 | +0.36% | 21,600 | 271億7490万 | +1.37% | 25.01 | 0.52 |
02/02 | 1,375 | 1,415 | 1,375 | 1,400 | -1.06% | 12,000 | 270億7819万 | +1.08% | 24.92 | 0.52 |
01/30 | 1,415 | 1,415 | 1,395 | 1,415 | +0.71% | 12,200 | 273億6831万 | +2.17% | 25.18 | 0.52 |
01/29 | 1,410 | 1,410 | 1,400 | 1,405 | 0% | 12,800 | 271億7490万 | +1.44% | 25.01 | 0.52 |
01/28 | 1,380 | 1,410 | 1,380 | 1,405 | +1.81% | 16,200 | 271億7490万 | +1.52% | 25.01 | 0.52 |
01/27 | 1,370 | 1,380 | 1,365 | 1,380 | +0.73% | 20,200 | 266億9136万 | -0.14% | 24.56 | 0.51 |
01/26 | 1,355 | 1,370 | 1,355 | 1,370 | +0.37% | 12,600 | 264億9794万 | -0.8% | 24.38 | 0.5 |
01/23 | 1,355 | 1,365 | 1,350 | 1,365 | +0.74% | 13,200 | 264億124万 | -1.16% | 24.29 | 0.5 |
01/22 | 1,355 | 1,355 | 1,345 | 1,355 | +0.37% | 10,200 | 262億782万 | -1.95% | 24.12 | 0.5 |
01/21 | 1,365 | 1,365 | 1,350 | 1,350 | -1.46% | 15,400 | 261億1111万 | -2.46% | 24.03 | 0.5 |
01/20 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 11,400 | 264億9794万 | -1.15% | 24.38 | 0.5 |
01/19 | 1,360 | 1,360 | 1,355 | 1,360 | +0.37% | 4,400 | 263億453万 | -2.09% | 24.21 | 0.5 |
01/16 | 1,365 | 1,365 | 1,350 | 1,355 | -1.09% | 12,600 | 262億782万 | -2.66% | 24.12 | 0.5 |
01/15 | 1,370 | 1,375 | 1,365 | 1,370 | 0% | 11,800 | 264億9794万 | -1.86% | 24.38 | 0.5 |
01/14 | 1,375 | 1,385 | 1,370 | 1,370 | -0.36% | 9,200 | 264億9794万 | -2.14% | 24.38 | 0.5 |
01/13 | 1,395 | 1,395 | 1,375 | 1,375 | -1.08% | 18,600 | 265億9465万 | -1.93% | 24.47 | 0.51 |
01/09 | 1,385 | 1,390 | 1,375 | 1,390 | +0.36% | 25,400 | 268億8478万 | -0.93% | 24.74 | 0.51 |
01/08 | 1,380 | 1,395 | 1,375 | 1,385 | +0.73% | 25,200 | 267億8807万 | -1.28% | 24.65 | 0.51 |
01/07 | 1,375 | 1,390 | 1,375 | 1,375 | -0.36% | 18,800 | 265億9465万 | -1.93% | 24.47 | 0.51 |
01/06 | 1,420 | 1,420 | 1,380 | 1,380 | -2.82% | 23,000 | 266億9136万 | -1.57% | 24.56 | 0.51 |
01/05 | 1,440 | 1,440 | 1,410 | 1,420 | -0.35% | 41,400 | 274億6502万 | +1.36% | 25.27 | 0.52 |
2014 |
12/30 | 1,425 | 1,435 | 1,420 | 1,425 | +0.71% | 23,600 | 275億6173万 | +1.86% | 25.36 | 0.52 |
12/29 | 1,410 | 1,425 | 1,405 | 1,415 | +0.35% | 24,600 | 273億6831万 | +1.36% | 25.19 | 0.52 |
12/26 | 1,395 | 1,410 | 1,395 | 1,410 | +0.71% | 11,800 | 272億7161万 | +1.15% | 25.1 | 0.52 |
12/25 | 1,385 | 1,400 | 1,375 | 1,400 | +0.72% | 18,000 | 270億7819万 | +0.57% | 24.92 | 0.52 |
12/24 | 1,385 | 1,395 | 1,385 | 1,390 | -0.71% | 21,200 | 268億8478万 | -0.14% | 24.74 | 0.51 |
12/22 | 1,400 | 1,400 | 1,390 | 1,400 | +0.36% | 20,800 | 270億7819万 | +0.65% | 24.92 | 0.52 |
12/19 | 1,400 | 1,400 | 1,385 | 1,395 | +0.36% | 13,800 | 269億8148万 | +0.36% | 24.83 | 0.51 |
12/18 | 1,365 | 1,400 | 1,365 | 1,390 | +2.58% | 37,200 | 268億8478万 | 0% | 24.74 | 0.51 |
12/17 | 1,330 | 1,365 | 1,325 | 1,355 | +0.74% | 38,400 | 262億782万 | -2.52% | 24.12 | 0.5 |
12/16 | 1,365 | 1,370 | 1,340 | 1,345 | -2.18% | 43,000 | 260億1440万 | -3.31% | 23.94 | 0.5 |
12/15 | 1,380 | 1,385 | 1,365 | 1,375 | -1.43% | 30,800 | 265億9465万 | -1.29% | 24.47 | 0.51 |
12/12 | 1,400 | 1,410 | 1,395 | 1,395 | -0.36% | 37,400 | 269億8148万 | +0.07% | 24.83 | 0.51 |
12/11 | 1,395 | 1,410 | 1,380 | 1,400 | -1.06% | 15,200 | 270億7819万 | +0.43% | 24.92 | 0.52 |
12/10 | 1,420 | 1,430 | 1,415 | 1,415 | -1.05% | 20,200 | 273億6831万 | +1.51% | 25.19 | 0.52 |
12/09 | 1,435 | 1,435 | 1,425 | 1,430 | -1.38% | 15,400 | 276億5844万 | +2.51% | 25.45 | 0.53 |
12/08 | 1,450 | 1,455 | 1,440 | 1,450 | 0% | 16,800 | 280億4527万 | +3.87% | 25.81 | 0.53 |
12/05 | 1,460 | 1,460 | 1,430 | 1,450 | -0.34% | 38,400 | 280億4527万 | +3.87% | 25.81 | 0.53 |
12/04 | 1,440 | 1,455 | 1,435 | 1,455 | +2.11% | 41,200 | 281億4198万 | +4.23% | 25.9 | 0.54 |
12/03 | 1,405 | 1,430 | 1,405 | 1,425 | +1.42% | 28,600 | 275億6173万 | +2.15% | 25.36 | 0.52 |
12/02 | 1,385 | 1,405 | 1,385 | 1,405 | +1.44% | 30,800 | 271億7490万 | +0.64% | 25.01 | 0.52 |
12/01 | 1,375 | 1,385 | 1,370 | 1,385 | +1.09% | 28,200 | 267億8807万 | -0.93% | 24.65 | 0.51 |
11/28 | 1,365 | 1,375 | 1,360 | 1,370 | +0.74% | 24,800 | 264億9794万 | -2.14% | 24.38 | 0.5 |
11/27 | 1,365 | 1,375 | 1,360 | 1,360 | -0.37% | 30,000 | 263億453万 | -3% | 24.21 | 0.5 |
11/26 | 1,360 | 1,370 | 1,360 | 1,365 | 0% | 15,400 | 264億124万 | -2.78% | 24.3 | 0.5 |
11/25 | 1,360 | 1,370 | 1,360 | 1,365 | +0.37% | 16,600 | 264億124万 | -2.85% | 24.3 | 0.5 |
11/21 | 1,360 | 1,365 | 1,360 | 1,360 | -0.37% | 15,800 | 263億453万 | -3.27% | 24.21 | 0.5 |
11/20 | 1,365 | 1,370 | 1,360 | 1,365 | 0% | 14,800 | 264億124万 | -2.92% | 24.3 | 0.5 |
11/19 | 1,380 | 1,380 | 1,365 | 1,365 | -1.09% | 14,800 | 264億124万 | -3.05% | 24.3 | 0.5 |
11/18 | 1,370 | 1,380 | 1,365 | 1,380 | +0.73% | 27,600 | 266億9136万 | -2.06% | 24.56 | 0.51 |
11/17 | 1,385 | 1,390 | 1,370 | 1,370 | -1.08% | 18,600 | 264億9794万 | -2.91% | 24.38 | 0.5 |
11/14 | 1,400 | 1,400 | 1,385 | 1,385 | -0.36% | 19,600 | 267億8807万 | -2.12% | 24.65 | 0.51 |
11/13 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 22,800 | 268億8478万 | -2.04% | 24.74 | 0.51 |
11/12 | 1,385 | 1,400 | 1,380 | 1,380 | 0% | 27,600 | 266億9136万 | -3.02% | 24.56 | 0.51 |
11/11 | 1,395 | 1,395 | 1,380 | 1,380 | -1.08% | 17,800 | 266億9136万 | -3.36% | 24.56 | 0.51 |
11/10 | 1,375 | 1,405 | 1,375 | 1,395 | -0.36% | 31,600 | 269億8148万 | -2.58% | 24.83 | 0.51 |
11/07 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 28,000 | 270億7819万 | -2.44% | 24.92 | 0.52 |
11/06 | 1,420 | 1,435 | 1,405 | 1,410 | +1.08% | 18,800 | 272億7161万 | -2.15% | 25.1 | 0.52 |
11/05 | 1,445 | 1,470 | 1,395 | 1,395 | -3.79% | 40,800 | 269億8148万 | -3.46% | 24.83 | 0.51 |
11/04 | 1,440 | 1,455 | 1,395 | 1,450 | +1.05% | 41,000 | 280億4527万 | 0% | 25.81 | 0.53 |
10/31 | 1,425 | 1,455 | 1,410 | 1,435 | -1.37% | 51,400 | 277億5515万 | -1.31% | 25.54 | 0.53 |