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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,160 | 1,180 | 1,140 | 1,160 | +1.75% | 311,100 | 468億4537万 | -4.29% | 6.96 | 0.91 |
| 03/30 | 1,140 | 1,160 | 1,130 | 1,140 | 0% | 216,300 | 460億3769万 | -6.1% | 6.84 | 0.9 |
| 03/27 | 1,140 | 1,170 | 1,130 | 1,140 | 0% | 381,000 | 460億3769万 | -6.25% | 6.84 | 0.9 |
| 03/26 | 1,150 | 1,150 | 1,130 | 1,140 | -1.72% | 491,900 | 460億3769万 | -6.33% | 6.84 | 0.9 |
| 03/25 | 1,160 | 1,170 | 1,140 | 1,160 | 0% | 516,300 | 468億4537万 | -4.76% | 6.96 | 0.91 |
| 03/24 | 1,190 | 1,210 | 1,130 | 1,160 | -3.33% | 1,312,000 | 468億4537万 | -4.61% | 6.96 | 0.91 |
| 03/23 | 1,240 | 1,240 | 1,190 | 1,200 | -4% | 688,900 | 484億6073万 | -1.15% | 7.2 | 0.94 |
| 03/20 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 253,300 | 504億7992万 | +3.22% | 7.5 | 0.98 |
| 03/19 | 1,240 | 1,260 | 1,220 | 1,220 | -3.17% | 362,600 | 492億6841万 | +1.33% | 7.32 | 0.96 |
| 03/18 | 1,230 | 1,260 | 1,220 | 1,260 | +1.61% | 450,500 | 508億8376万 | +5% | 7.56 | 0.99 |
| 03/17 | 1,260 | 1,270 | 1,230 | 1,240 | -0.8% | 569,600 | 500億7608万 | +3.77% | 7.44 | 0.98 |
| 03/16 | 1,280 | 1,280 | 1,250 | 1,250 | -2.34% | 417,700 | 504億7992万 | +5.13% | 7.5 | 0.98 |
| 03/13 | 1,300 | 1,310 | 1,280 | 1,280 | 0% | 1,307,600 | 516億9144万 | +8.38% | 7.68 | 1.01 |
| 03/12 | 1,240 | 1,290 | 1,230 | 1,280 | +4.07% | 1,032,100 | 516億9144万 | +9.31% | 7.68 | 1.01 |
| 03/11 | 1,210 | 1,240 | 1,210 | 1,230 | +0.82% | 389,800 | 496億7225万 | +5.85% | 7.38 | 0.97 |
| 03/10 | 1,280 | 1,280 | 1,210 | 1,220 | -3.17% | 974,600 | 492億6841万 | +5.72% | 7.32 | 0.96 |
| 03/09 | 1,260 | 1,290 | 1,250 | 1,260 | -0.79% | 889,900 | 508億8376万 | +9.95% | 7.56 | 0.99 |
| 03/06 | 1,230 | 1,270 | 1,220 | 1,270 | +4.1% | 978,500 | 512億8760万 | +11.8% | 7.62 | 1 |
| 03/05 | 1,190 | 1,230 | 1,190 | 1,220 | +2.52% | 312,100 | 492億6841万 | +8.25% | 7.32 | 0.96 |
| 03/04 | 1,210 | 1,210 | 1,180 | 1,190 | -2.46% | 370,400 | 480億5689万 | +6.06% | 7.14 | 0.94 |
| 03/03 | 1,240 | 1,250 | 1,210 | 1,220 | -0.81% | 695,300 | 492億6841万 | +9.32% | 7.32 | 0.96 |
| 03/02 | 1,200 | 1,230 | 1,180 | 1,230 | +3.36% | 791,100 | 496億7225万 | +11.01% | 7.38 | 0.97 |
| 02/27 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 366,900 | 480億5689万 | +8.28% | 7.14 | 0.94 |
| 02/26 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 203,300 | 484億6073万 | +9.89% | 7.2 | 0.94 |
| 02/25 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 249,800 | 480億5689万 | +9.68% | 7.14 | 0.94 |
| 02/24 | 1,180 | 1,210 | 1,180 | 1,200 | +0.84% | 542,000 | 484億6073万 | +11.32% | 7.2 | 0.94 |
| 02/23 | 1,200 | 1,220 | 1,180 | 1,190 | +0.85% | 760,500 | 480億5689万 | +11.01% | 7.14 | 0.94 |
| 02/20 | 1,170 | 1,200 | 1,150 | 1,180 | +0.85% | 788,800 | 476億5305万 | +10.69% | 7.08 | 0.93 |
| 02/19 | 1,130 | 1,170 | 1,120 | 1,170 | +5.41% | 951,900 | 472億4921万 | +10.17% | 7.02 | 0.92 |
| 02/18 | 1,130 | 1,130 | 1,110 | 1,110 | 0% | 285,500 | 448億2617万 | +5.01% | 6.66 | 0.87 |
| 02/17 | 1,100 | 1,130 | 1,090 | 1,110 | 0% | 429,600 | 448億2617万 | +5.21% | 6.66 | 0.87 |
| 02/16 | 1,090 | 1,110 | 1,080 | 1,110 | +2.78% | 272,800 | 448億2617万 | +5.31% | 6.66 | 0.87 |
| 02/13 | 1,110 | 1,120 | 1,070 | 1,080 | -2.7% | 574,900 | 436億1465万 | +2.47% | 6.48 | 0.85 |
| 02/12 | 1,140 | 1,160 | 1,110 | 1,110 | -3.48% | 1,061,300 | 448億2617万 | +5.31% | 6.66 | 0.87 |
| 02/10 | 1,100 | 1,150 | 1,090 | 1,150 | +6.48% | 1,559,700 | 464億4153万 | +9.32% | 6.9 | 0.91 |
| 02/09 | 1,060 | 1,090 | 1,060 | 1,080 | +1.89% | 392,100 | 436億1465万 | +2.86% | 6.48 | 0.85 |
| 02/06 | 1,040 | 1,060 | 1,040 | 1,060 | +2.91% | 185,300 | 428億697万 | +1.15% | 6.36 | 0.83 |
| 02/05 | 1,050 | 1,050 | 1,030 | 1,030 | -2.83% | 201,600 | 415億9546万 | -1.72% | 6.18 | 0.81 |
| 02/04 | 1,030 | 1,060 | 1,020 | 1,060 | +3.92% | 155,800 | 428億697万 | +1.05% | 6.36 | 0.83 |
| 02/03 | 1,020 | 1,030 | 1,010 | 1,020 | +0.99% | 203,800 | 411億9162万 | -2.58% | 6.12 | 0.8 |
| 02/02 | 1,020 | 1,040 | 1,010 | 1,010 | -1.94% | 188,400 | 407億8778万 | -3.53% | 6.06 | 0.8 |
| 01/30 | 1,060 | 1,060 | 1,030 | 1,030 | -0.96% | 263,300 | 415億9546万 | -1.62% | 6.18 | 0.81 |
| 01/29 | 1,070 | 1,090 | 1,040 | 1,040 | -4.59% | 509,400 | 419億9930万 | -0.57% | 6.24 | 0.82 |
| 01/28 | 1,050 | 1,090 | 1,040 | 1,090 | +3.81% | 433,200 | 440億1849万 | +4.41% | 6.54 | 0.86 |
| 01/27 | 1,030 | 1,050 | 1,010 | 1,050 | +2.94% | 228,500 | 424億314万 | +0.96% | 6.3 | 0.83 |
| 01/26 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 189,800 | 411億9162万 | -1.64% | 6.12 | 0.8 |
| 01/23 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 117,500 | 403億8394万 | -3.47% | 6 | 0.79 |
| 01/22 | 1,020 | 1,030 | 990 | 1,010 | -0.98% | 401,800 | 407億8778万 | -2.6% | 6.06 | 0.8 |
| 01/21 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 299,000 | 411億9162万 | -1.54% | 6.12 | 0.8 |
| 01/20 | 1,040 | 1,050 | 1,020 | 1,020 | -1.92% | 575,200 | 411億9162万 | -1.45% | 6.12 | 0.8 |
| 01/19 | 1,060 | 1,070 | 1,030 | 1,040 | -0.95% | 445,700 | 419億9930万 | +0.48% | 6.24 | 0.82 |
| 01/16 | 1,050 | 1,060 | 1,030 | 1,050 | -2.78% | 395,300 | 424億314万 | +1.55% | 6.3 | 0.83 |
| 01/15 | 1,050 | 1,080 | 1,040 | 1,080 | +3.85% | 294,900 | 436億1465万 | +4.45% | 6.48 | 0.85 |
| 01/14 | 1,060 | 1,060 | 1,030 | 1,040 | -1.89% | 364,100 | 419億9930万 | +0.97% | 6.24 | 0.82 |
| 01/13 | 1,080 | 1,090 | 1,050 | 1,060 | -2.75% | 306,500 | 428億697万 | +2.91% | 6.36 | 0.83 |
| 01/09 | 1,130 | 1,150 | 1,070 | 1,090 | -2.68% | 1,288,200 | 440億1849万 | +5.72% | 6.54 | 0.86 |
| 01/08 | 1,090 | 1,140 | 1,080 | 1,120 | +3.7% | 1,637,900 | 452億3001万 | +8.74% | 6.72 | 0.88 |
| 01/07 | 1,050 | 1,090 | 1,050 | 1,080 | +2.86% | 542,000 | 436億1465万 | +5.37% | 6.48 | 0.85 |
| 01/06 | 1,060 | 1,100 | 1,050 | 1,050 | -3.67% | 1,020,200 | 424億314万 | +2.84% | 6.3 | 0.83 |
| 01/05 | 1,050 | 1,110 | 1,030 | 1,090 | +3.81% | 1,175,000 | 440億1849万 | +7.07% | 6.54 | 0.86 |
| 2014 |
| 12/30 | 1,060 | 1,060 | 1,030 | 1,050 | -0.94% | 308,800 | 424億314万 | +3.65% | 6.3 | 0.83 |
| 12/29 | 1,050 | 1,070 | 1,040 | 1,060 | +1.92% | 570,000 | 428億697万 | +5.05% | 6.36 | 0.83 |
| 12/26 | 1,010 | 1,050 | 1,000 | 1,040 | +2.97% | 338,100 | 419億9930万 | +3.59% | 6.24 | 0.82 |
| 12/25 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 183,700 | 407億8778万 | +1.1% | 6.06 | 0.8 |
| 12/24 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 203,300 | 411億9162万 | +2.51% | 6.12 | 0.8 |
| 12/22 | 1,010 | 1,010 | 990 | 1,010 | +1% | 168,600 | 407億8778万 | +2.12% | 6.06 | 0.8 |
| 12/19 | 1,020 | 1,030 | 1,000 | 1,000 | -0.99% | 169,300 | 403億8394万 | +1.63% | 6 | 0.79 |
| 12/18 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 120,000 | 407億8778万 | +3.06% | 6.06 | 0.8 |
| 12/17 | 980 | 1,000 | 970 | 980 | 0% | 205,500 | 395億7626万 | +0.41% | 5.88 | 0.77 |
| 12/16 | 980 | 990 | 970 | 980 | -2% | 242,600 | 395億7626万 | +0.62% | 5.88 | 0.77 |
| 12/15 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 236,300 | 403億8394万 | +2.99% | 6 | 0.79 |
| 12/12 | 1,000 | 1,030 | 1,000 | 1,020 | +3.03% | 373,100 | 411億9162万 | +5.59% | 6.12 | 0.8 |
| 12/11 | 970 | 1,000 | 960 | 990 | 0% | 272,000 | 399億8010万 | +2.91% | 5.94 | 0.78 |
| 12/10 | 1,010 | 1,030 | 980 | 990 | -2.94% | 439,500 | 399億8010万 | +3.34% | 5.94 | 0.78 |
| 12/09 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 237,300 | 411億9162万 | +6.81% | 6.12 | 0.8 |
| 12/08 | 1,040 | 1,050 | 1,000 | 1,010 | -2.88% | 457,700 | 407億8778万 | +6.32% | 6.06 | 0.8 |
| 12/05 | 1,010 | 1,040 | 1,000 | 1,040 | +4% | 283,600 | 419億9930万 | +10.05% | 6.24 | 0.82 |
| 12/04 | 1,050 | 1,060 | 990 | 1,000 | -3.85% | 661,300 | 403億8394万 | +6.61% | 6 | 0.79 |
| 12/03 | 1,090 | 1,100 | 1,020 | 1,040 | -2.8% | 972,600 | 419億9930万 | +11.59% | 6.24 | 0.82 |
| 12/02 | 1,050 | 1,080 | 1,040 | 1,070 | +0.94% | 675,600 | 432億1081万 | +15.93% | 6.42 | 0.84 |
| 12/01 | 1,020 | 1,060 | 1,000 | 1,060 | +4.95% | 1,167,500 | 428億697万 | +16.1% | 6.36 | 0.83 |
| 11/28 | 970 | 1,010 | 970 | 1,010 | +4.12% | 955,800 | 407億8778万 | +11.85% | 6.06 | 0.8 |
| 11/27 | 980 | 980 | 970 | 970 | -2.02% | 236,700 | 391億7242万 | +8.38% | 5.82 | 0.76 |
| 11/26 | 960 | 990 | 950 | 990 | +4.21% | 912,700 | 399億8010万 | +11.49% | 5.94 | 0.78 |
| 11/25 | 950 | 960 | 930 | 950 | 0% | 536,500 | 383億6474万 | +7.71% | 5.7 | 0.75 |
| 11/21 | 950 | 950 | 910 | 950 | 0% | 929,000 | 383億6474万 | +8.7% | 5.7 | 0.75 |
| 11/20 | 910 | 960 | 910 | 950 | +4.4% | 1,269,700 | 383億6474万 | +9.45% | 5.7 | 0.75 |
| 11/19 | 900 | 910 | 890 | 910 | +1.11% | 148,500 | 367億4938万 | +5.45% | 5.46 | 0.72 |
| 11/18 | 880 | 900 | 880 | 900 | +3.45% | 146,000 | 363億4554万 | +4.77% | 5.4 | 0.71 |
| 11/17 | 900 | 900 | 870 | 870 | -3.33% | 352,100 | 351億3403万 | +1.64% | 5.22 | 0.69 |
| 11/14 | 900 | 900 | 880 | 900 | 0% | 231,100 | 363億4554万 | +5.26% | 5.4 | 0.71 |
| 11/13 | 890 | 900 | 880 | 900 | 0% | 165,900 | 363億4554万 | +5.26% | 5.4 | 0.71 |
| 11/12 | 930 | 930 | 890 | 900 | -2.17% | 291,600 | 363億4554万 | +5.26% | 5.4 | 0.71 |
| 11/11 | 930 | 940 | 910 | 920 | +1.1% | 687,700 | 371億5322万 | +7.48% | 5.52 | 0.72 |
| 11/10 | 900 | 910 | 890 | 910 | +2.25% | 218,500 | 367億4938万 | +6.43% | 5.46 | 0.72 |
| 11/07 | 890 | 900 | 890 | 890 | -1.11% | 92,400 | 359億4170万 | +4.22% | 5.34 | 0.7 |
| 11/06 | 900 | 910 | 890 | 900 | 0% | 273,700 | 363億4554万 | +5.39% | 5.4 | 0.71 |
| 11/05 | 910 | 920 | 880 | 900 | -1.1% | 396,600 | 363億4554万 | +5.39% | 5.4 | 0.71 |
| 11/04 | 930 | 930 | 900 | 910 | +1.11% | 550,400 | 367億4938万 | +6.56% | 5.46 | 0.72 |
| 10/31 | 890 | 910 | 870 | 900 | +2.27% | 566,800 | 363億4554万 | +5.26% | 5.4 | 0.71 |
