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 | 1,545 | 1,545 | 1,530 | 1,535 | -0.32% | 6,600 | 80億6629万 | -1.48% | 22.4 | 0.62 |
03/30 | 1,545 | 1,545 | 1,525 | 1,540 | +0.33% | 3,200 | 80億9256万 | -1.16% | 22.47 | 0.63 |
03/27 | 1,555 | 1,555 | 1,525 | 1,535 | -2.54% | 5,600 | 80億6629万 | -1.48% | 22.4 | 0.62 |
03/26 | 1,565 | 1,575 | 1,560 | 1,575 | +0.64% | 14,000 | 82億7648万 | +1.03% | 22.98 | 0.64 |
03/25 | 1,560 | 1,570 | 1,555 | 1,565 | 0% | 5,800 | 82億2393万 | +0.38% | 22.84 | 0.64 |
03/24 | 1,570 | 1,575 | 1,555 | 1,565 | -0.32% | 7,200 | 82億2393万 | +0.45% | 22.84 | 0.64 |
03/23 | 1,570 | 1,575 | 1,560 | 1,570 | +0.96% | 23,200 | 82億5021万 | +0.64% | 22.91 | 0.64 |
03/20 | 1,555 | 1,560 | 1,550 | 1,555 | 0% | 4,400 | 81億7138万 | +0.19% | 22.69 | 0.63 |
03/19 | 1,570 | 1,570 | 1,555 | 1,555 | 0% | 2,800 | 81億7138万 | +0.65% | 22.69 | 0.63 |
03/18 | 1,570 | 1,570 | 1,550 | 1,555 | -0.96% | 5,400 | 81億7138万 | +1.17% | 22.69 | 0.63 |
03/17 | 1,565 | 1,570 | 1,560 | 1,570 | +0.32% | 3,600 | 82億5021万 | +2.61% | 22.91 | 0.64 |
03/16 | 1,550 | 1,565 | 1,550 | 1,565 | +0.32% | 3,200 | 82億2393万 | +2.89% | 22.84 | 0.64 |
03/13 | 1,570 | 1,570 | 1,545 | 1,560 | -0.32% | 9,000 | 81億9766万 | +3.11% | 22.76 | 0.63 |
03/12 | 1,565 | 1,575 | 1,555 | 1,565 | 0% | 6,000 | 82億2393万 | +4.06% | 22.84 | 0.64 |
03/11 | 1,560 | 1,565 | 1,550 | 1,565 | +0.97% | 11,600 | 82億2393万 | +4.61% | 22.84 | 0.64 |
03/10 | 1,570 | 1,570 | 1,550 | 1,550 | -0.96% | 8,000 | 81億4511万 | +4.24% | 22.62 | 0.63 |
03/09 | 1,580 | 1,580 | 1,565 | 1,565 | -0.95% | 5,000 | 82億2393万 | +5.74% | 22.84 | 0.64 |
03/06 | 1,595 | 1,600 | 1,575 | 1,580 | -0.32% | 13,400 | 67億8596万 | +7.34% | 18.81 | 0.52 |
03/05 | 1,560 | 1,595 | 1,560 | 1,585 | +1.6% | 15,400 | 68億743万 | +8.27% | 18.87 | 0.53 |
03/04 | 1,535 | 1,560 | 1,535 | 1,560 | +0.97% | 7,800 | 67億6万 | +7.14% | 18.57 | 0.52 |
03/03 | 1,550 | 1,560 | 1,545 | 1,545 | 0% | 7,600 | 66億3563万 | +6.63% | 18.39 | 0.51 |
03/02 | 1,550 | 1,550 | 1,535 | 1,545 | -0.32% | 6,000 | 66億3563万 | +7.14% | 18.39 | 0.51 |
02/27 | 1,550 | 1,555 | 1,540 | 1,550 | +0.32% | 12,200 | 66億5711万 | +7.94% | 18.45 | 0.51 |
02/26 | 1,550 | 1,550 | 1,545 | 1,545 | -0.32% | 5,800 | 66億3563万 | +8.19% | 18.39 | 0.51 |
02/25 | 1,540 | 1,560 | 1,530 | 1,550 | +0.65% | 33,600 | 66億5711万 | +9% | 18.45 | 0.51 |
02/24 | 1,545 | 1,550 | 1,510 | 1,540 | -0.32% | 15,800 | 66億1416万 | +8.83% | 18.33 | 0.51 |
02/23 | 1,535 | 1,550 | 1,535 | 1,545 | 0% | 19,400 | 66億3563万 | +9.73% | 18.39 | 0.51 |
02/20 | 1,560 | 1,570 | 1,540 | 1,545 | -1.59% | 45,600 | 66億3563万 | +10.36% | 18.39 | 0.51 |
02/19 | 1,560 | 1,585 | 1,550 | 1,570 | +0.64% | 70,400 | 67億4301万 | +12.71% | 18.69 | 0.52 |
02/18 | 1,560 | 1,705 | 1,550 | 1,560 | -2.5% | 437,600 | 67億6万 | +12.64% | 18.57 | 0.52 |
02/17 | 1,370 | 1,600 | 1,370 | 1,600 | +15.52% | 29,800 | 68億7185万 | +16.19% | 19.04 | 0.53 |
02/16 | 1,375 | 1,385 | 1,370 | 1,385 | +1.84% | 2,600 | 59億4845万 | +1.17% | 16.49 | 0.46 |
02/13 | 1,385 | 1,385 | 1,360 | 1,360 | -0.37% | 3,600 | 58億4108万 | -0.58% | 16.19 | 0.45 |
02/12 | 1,380 | 1,380 | 1,365 | 1,365 | -0.36% | 1,200 | 58億6255万 | -0.22% | 16.25 | 0.45 |
02/10 | 1,365 | 1,370 | 1,365 | 1,370 | +0.74% | 2,200 | 58億8402万 | +0.07% | 16.31 | 0.45 |
02/09 | 1,370 | 1,375 | 1,360 | 1,360 | +0.37% | 2,000 | 58億4108万 | -0.73% | 16.19 | 0.45 |
02/06 | 1,360 | 1,360 | 1,355 | 1,355 | +0.37% | 1,800 | 58億1960万 | -1.09% | 16.13 | 0.45 |
02/05 | 1,365 | 1,365 | 1,350 | 1,350 | -0.74% | 1,600 | 57億9813万 | -1.46% | 16.07 | 0.45 |
02/04 | 1,350 | 1,370 | 1,350 | 1,360 | +1.87% | 3,000 | 58億4108万 | -0.66% | 16.19 | 0.45 |
02/03 | 1,365 | 1,365 | 1,335 | 1,335 | -2.2% | 1,600 | 57億3370万 | -2.27% | 15.89 | 0.44 |
02/02 | 1,375 | 1,375 | 1,360 | 1,365 | -1.09% | 1,600 | 58億6255万 | +0.07% | 16.25 | 0.45 |
01/30 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 1,200 | 59億2697万 | +1.4% | 16.43 | 0.46 |
01/29 | 1,380 | 1,385 | 1,375 | 1,385 | +0.36% | 1,800 | 59億4845万 | +2.06% | 16.49 | 0.46 |
01/28 | 1,360 | 1,380 | 1,360 | 1,380 | 0% | 2,800 | 59億2697万 | +2.07% | 16.43 | 0.46 |
01/27 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 1,400 | 59億2697万 | +2.37% | 16.43 | 0.46 |
01/26 | 1,380 | 1,380 | 1,355 | 1,375 | -0.36% | 1,400 | 59億550万 | +2.38% | 16.37 | 0.46 |
01/23 | 1,365 | 1,380 | 1,355 | 1,380 | +1.1% | 3,400 | 59億2697万 | +3.06% | 16.43 | 0.46 |
01/22 | 1,385 | 1,385 | 1,365 | 1,365 | -1.09% | 2,400 | 58億6255万 | +2.25% | 16.25 | 0.45 |
01/21 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 1,800 | 59億2697万 | +3.68% | 16.43 | 0.46 |
01/20 | 1,370 | 1,385 | 1,370 | 1,385 | +2.21% | 3,400 | 59億4845万 | +4.37% | 16.49 | 0.46 |
01/19 | 1,370 | 1,370 | 1,355 | 1,355 | -0.37% | 1,600 | 58億1960万 | +2.42% | 16.13 | 0.45 |
01/16 | 1,350 | 1,365 | 1,350 | 1,360 | -1.09% | 23,000 | 58億4108万 | +2.95% | 16.19 | 0.45 |
01/15 | 1,365 | 1,375 | 1,365 | 1,375 | +0.73% | 1,200 | 59億550万 | +4.32% | 16.37 | 0.46 |
01/14 | 1,355 | 1,365 | 1,355 | 1,365 | 0% | 3,400 | 58億6255万 | +3.88% | 16.25 | 0.45 |
01/13 | 1,375 | 1,375 | 1,350 | 1,365 | -1.09% | 4,400 | 58億6255万 | +4.12% | 16.25 | 0.45 |
01/09 | 1,380 | 1,385 | 1,375 | 1,380 | 0% | 2,400 | 59億2697万 | +5.5% | 16.43 | 0.46 |
01/08 | 1,375 | 1,385 | 1,370 | 1,380 | +1.85% | 3,600 | 59億2697万 | +5.83% | 16.43 | 0.46 |
01/07 | 1,370 | 1,370 | 1,330 | 1,355 | -2.87% | 9,200 | 58億1960万 | +4.23% | 16.13 | 0.45 |
01/06 | 1,400 | 1,400 | 1,385 | 1,395 | 0% | 17,800 | 59億9140万 | +7.56% | 16.6 | 0.46 |
01/05 | 1,360 | 1,395 | 1,360 | 1,395 | +2.57% | 11,600 | 59億9140万 | +7.97% | 16.6 | 0.46 |
2014 |
12/30 | 1,345 | 1,395 | 1,345 | 1,360 | +1.12% | 14,800 | 58億4108万 | +5.59% | 16.19 | 0.45 |
12/29 | 1,325 | 1,355 | 1,325 | 1,345 | +2.28% | 12,600 | 57億7665万 | +4.67% | 16.01 | 0.45 |
12/26 | 1,295 | 1,320 | 1,295 | 1,315 | +1.54% | 8,200 | 56億4780万 | +2.57% | 15.65 | 0.44 |
12/25 | 1,290 | 1,325 | 1,280 | 1,295 | 0% | 19,600 | 55億6191万 | +1.17% | 15.41 | 0.43 |
12/24 | 1,285 | 1,295 | 1,280 | 1,295 | +1.17% | 6,800 | 55億6191万 | +1.25% | 15.41 | 0.43 |
12/22 | 1,255 | 1,280 | 1,255 | 1,280 | 0% | 14,000 | 54億9748万 | +0.23% | 15.24 | 0.42 |
12/19 | 1,275 | 1,280 | 1,270 | 1,280 | +0.79% | 3,800 | 54億9748万 | +0.23% | 15.24 | 0.42 |
12/18 | 1,280 | 1,280 | 1,270 | 1,270 | +0.79% | 4,000 | 54億5453万 | -0.63% | 15.12 | 0.42 |
12/17 | 1,260 | 1,265 | 1,260 | 1,260 | 0% | 3,600 | 54億1158万 | -1.56% | 15 | 0.42 |
12/16 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 7,800 | 54億1158万 | -1.79% | 15 | 0.42 |
12/15 | 1,270 | 1,275 | 1,270 | 1,270 | -1.17% | 2,600 | 54億5453万 | -1.17% | 15.12 | 0.42 |
12/12 | 1,285 | 1,290 | 1,270 | 1,285 | +0.78% | 9,200 | 55億1896万 | -0.16% | 15.3 | 0.43 |
12/11 | 1,280 | 1,280 | 1,270 | 1,275 | 0% | 3,800 | 54億7601万 | -1.09% | 15.18 | 0.42 |
12/10 | 1,270 | 1,280 | 1,270 | 1,275 | -0.78% | 7,200 | 54億7601万 | -1.24% | 15.18 | 0.42 |
12/09 | 1,290 | 1,290 | 1,285 | 1,285 | -0.77% | 2,800 | 55億1896万 | -0.54% | 15.3 | 0.43 |
12/08 | 1,290 | 1,295 | 1,285 | 1,295 | +0.78% | 10,400 | 55億6191万 | +0.23% | 15.41 | 0.43 |
12/05 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 6,800 | 55億1896万 | -0.54% | 15.3 | 0.43 |
12/04 | 1,285 | 1,285 | 1,270 | 1,285 | 0% | 9,400 | 55億1896万 | -0.62% | 15.3 | 0.43 |
12/03 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 4,800 | 55億1896万 | -0.62% | 15.3 | 0.43 |
12/02 | 1,280 | 1,285 | 1,280 | 1,285 | 0% | 9,000 | 55億1896万 | -0.7% | 15.3 | 0.43 |
12/01 | 1,280 | 1,285 | 1,270 | 1,285 | +0.78% | 7,000 | 55億1896万 | -0.7% | 15.3 | 0.43 |
11/28 | 1,285 | 1,285 | 1,265 | 1,275 | -0.78% | 11,800 | 54億7601万 | -1.47% | 15.18 | 0.42 |
11/27 | 1,285 | 1,285 | 1,280 | 1,285 | +0.39% | 8,200 | 55億1896万 | -0.62% | 15.3 | 0.43 |
11/26 | 1,285 | 1,290 | 1,280 | 1,280 | -1.16% | 9,000 | 54億9748万 | -0.85% | 15.24 | 0.42 |
11/25 | 1,290 | 1,295 | 1,280 | 1,295 | +1.17% | 10,600 | 55億6191万 | +0.39% | 15.41 | 0.43 |
11/21 | 1,275 | 1,285 | 1,270 | 1,280 | 0% | 11,200 | 54億9748万 | -0.62% | 15.24 | 0.42 |
11/20 | 1,285 | 1,305 | 1,280 | 1,280 | +1.99% | 76,000 | 54億9748万 | -0.62% | 15.24 | 0.42 |
11/19 | 1,265 | 1,265 | 1,250 | 1,255 | -0.79% | 21,800 | 53億9011万 | -2.56% | 14.94 | 0.42 |
11/18 | 1,260 | 1,265 | 1,255 | 1,265 | +0.4% | 8,000 | 54億3306万 | -1.94% | 15.06 | 0.42 |
11/17 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 5,800 | 54億1158万 | -2.48% | 15 | 0.42 |
11/14 | 1,255 | 1,310 | 1,255 | 1,270 | -3.42% | 15,200 | 54億5453万 | -1.85% | 15.12 | 0.42 |
11/13 | 1,315 | 1,315 | 1,310 | 1,315 | +0.38% | 1,200 | 56億4780万 | +1.47% | 15.65 | 0.44 |
11/12 | 1,330 | 1,330 | 1,310 | 1,310 | -1.13% | 2,600 | 56億2633万 | +1% | 15.59 | 0.43 |
11/11 | 1,325 | 1,325 | 1,320 | 1,325 | 0% | 1,600 | 56億9075万 | +2.16% | 15.77 | 0.44 |
11/10 | 1,325 | 1,325 | 1,310 | 1,325 | +0.38% | 1,000 | 56億9075万 | +2.16% | 15.77 | 0.44 |
11/07 | 1,320 | 1,325 | 1,310 | 1,320 | -0.38% | 800 | 56億6928万 | +1.77% | 15.71 | 0.44 |
11/06 | 1,315 | 1,325 | 1,315 | 1,325 | +0.38% | 1,400 | 56億9075万 | +2.16% | 15.77 | 0.44 |
11/05 | 1,310 | 1,325 | 1,310 | 1,320 | +0.76% | 1,800 | 56億6928万 | +1.77% | 15.71 | 0.44 |
11/04 | 1,295 | 1,325 | 1,295 | 1,310 | +1.95% | 3,000 | 56億2633万 | +0.92% | 15.59 | 0.43 |
10/31 | 1,295 | 1,325 | 1,280 | 1,285 | -0.77% | 4,000 | 55億1896万 | -1.08% | 15.3 | 0.43 |