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 10→1 |
| 2015 |
| 03/31 | 1,890 | 1,910 | 1,880 | 1,880 | +0.53% | 764,600 | 1996億5620万 | -4.13% | 13.58 | 0.76 |
| 03/30 | 1,890 | 1,910 | 1,860 | 1,870 | -2.09% | 1,452,300 | 1985億9420万 | -4.69% | 13.51 | 0.75 |
| 03/27 | 1,920 | 1,950 | 1,880 | 1,910 | -3.54% | 1,591,500 | 2028億4220万 | -2.65% | 13.79 | 0.77 |
| 03/26 | 1,980 | 1,990 | 1,970 | 1,980 | -0.5% | 1,010,900 | 2102億7621万 | +0.92% | 14.3 | 0.8 |
| 03/25 | 1,980 | 2,000 | 1,970 | 1,990 | +0.51% | 1,101,800 | 2113億3821万 | +1.53% | 14.37 | 0.8 |
| 03/24 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 594,000 | 2102億7621万 | +1.12% | 14.3 | 0.8 |
| 03/23 | 1,970 | 1,990 | 1,960 | 1,980 | +0.51% | 697,000 | 2102億7621万 | +1.23% | 14.3 | 0.8 |
| 03/20 | 1,940 | 1,970 | 1,920 | 1,970 | +1.55% | 698,100 | 2092億1421万 | +0.92% | 14.23 | 0.79 |
| 03/19 | 1,940 | 1,950 | 1,920 | 1,940 | 0% | 1,030,300 | 2060億2820万 | -0.46% | 14.01 | 0.78 |
| 03/18 | 1,940 | 1,950 | 1,930 | 1,940 | -1.02% | 1,033,500 | 2060億2820万 | -0.36% | 14.01 | 0.78 |
| 03/17 | 1,970 | 1,970 | 1,940 | 1,960 | 0% | 736,200 | 2081億5221万 | +0.82% | 14.16 | 0.79 |
| 03/16 | 1,960 | 1,980 | 1,950 | 1,960 | 0% | 705,100 | 2081億5221万 | +0.93% | 14.16 | 0.79 |
| 03/13 | 2,000 | 2,000 | 1,960 | 1,960 | -1.51% | 1,679,700 | 2081億5221万 | +1.08% | 14.16 | 0.79 |
| 03/12 | 1,980 | 2,000 | 1,970 | 1,990 | +1.02% | 588,600 | 2113億3821万 | +2.9% | 14.37 | 0.8 |
| 03/11 | 1,960 | 1,990 | 1,950 | 1,970 | -0.51% | 822,500 | 2092億1421万 | +2.23% | 14.23 | 0.79 |
| 03/10 | 2,000 | 2,010 | 1,970 | 1,980 | -0.5% | 850,600 | 2102億7621万 | +3.18% | 14.3 | 0.8 |
| 03/09 | 2,010 | 2,020 | 1,990 | 1,990 | -1.49% | 1,083,500 | 2113億3821万 | +4.13% | 14.37 | 0.8 |
| 03/06 | 2,000 | 2,040 | 2,000 | 2,020 | +1.51% | 1,294,900 | 2145億2421万 | +6.2% | 14.59 | 0.81 |
| 03/05 | 1,990 | 2,010 | 1,980 | 1,990 | 0% | 1,321,700 | 2113億3821万 | +5.18% | 14.37 | 0.8 |
| 03/04 | 1,980 | 2,000 | 1,960 | 1,990 | 0% | 1,480,600 | 2113億3821万 | +5.57% | 14.37 | 0.8 |
| 03/03 | 1,980 | 2,000 | 1,960 | 1,990 | +0.51% | 1,491,000 | 2113億3821万 | +6.02% | 14.37 | 0.8 |
| 03/02 | 1,960 | 1,990 | 1,940 | 1,980 | +1.54% | 1,383,700 | 2102億7621万 | +5.94% | 14.3 | 0.8 |
| 02/27 | 1,930 | 1,960 | 1,920 | 1,950 | +1.04% | 1,399,900 | 2070億9020万 | +4.73% | 14.08 | 0.78 |
| 02/26 | 1,920 | 1,940 | 1,900 | 1,930 | +0.52% | 883,700 | 2049億6620万 | +4.04% | 13.94 | 0.78 |
| 02/25 | 1,910 | 1,930 | 1,900 | 1,920 | 0% | 974,800 | 2039億420万 | +3.9% | 13.87 | 0.77 |
| 02/24 | 1,870 | 1,920 | 1,860 | 1,920 | +3.23% | 1,504,000 | 2039億420万 | +4.18% | 13.87 | 0.77 |
| 02/23 | 1,910 | 1,910 | 1,860 | 1,860 | -2.62% | 1,485,600 | 1975億3220万 | +1.25% | 13.43 | 0.75 |
| 02/20 | 1,920 | 1,930 | 1,900 | 1,910 | -1.55% | 986,400 | 2028億4220万 | +4.14% | 13.79 | 0.77 |
| 02/19 | 1,920 | 1,940 | 1,910 | 1,940 | +0.52% | 617,800 | 2060億2820万 | +6.01% | 14.01 | 0.78 |
| 02/18 | 1,930 | 1,940 | 1,920 | 1,930 | 0% | 776,700 | 2049億6620万 | +5.7% | 13.94 | 0.78 |
| 02/17 | 1,900 | 1,930 | 1,890 | 1,930 | +2.12% | 1,481,900 | 2049億6620万 | +5.99% | 13.94 | 0.78 |
| 02/16 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 525,200 | 2007億1820万 | +4.07% | 13.65 | 0.76 |
| 02/13 | 1,890 | 1,900 | 1,870 | 1,880 | -1.05% | 456,500 | 1996億5620万 | +3.7% | 13.58 | 0.76 |
| 02/12 | 1,900 | 1,910 | 1,890 | 1,900 | +1.6% | 893,000 | 2017億8020万 | +4.97% | 13.72 | 0.76 |
| 02/10 | 1,900 | 1,910 | 1,860 | 1,870 | -2.09% | 769,000 | 1985億9420万 | +3.54% | 13.51 | 0.75 |
| 02/09 | 1,900 | 1,920 | 1,880 | 1,910 | +1.6% | 1,219,700 | 2028億4220万 | +5.88% | 13.79 | 0.77 |
| 02/06 | 1,850 | 1,880 | 1,840 | 1,880 | +2.17% | 899,800 | 1996億5620万 | +4.5% | 13.58 | 0.76 |
| 02/05 | 1,810 | 1,850 | 1,800 | 1,840 | +1.66% | 1,153,300 | 1954億819万 | +2.39% | 13.29 | 0.74 |
| 02/04 | 1,780 | 1,830 | 1,780 | 1,810 | +2.26% | 1,624,700 | 1922億2219万 | +0.78% | 13.07 | 0.73 |
| 02/03 | 1,790 | 1,800 | 1,760 | 1,770 | -0.56% | 1,036,100 | 1879億7419万 | -1.45% | 12.78 | 0.71 |
| 02/02 | 1,760 | 1,790 | 1,750 | 1,780 | +0.56% | 611,200 | 1890億3619万 | -1% | 12.86 | 0.72 |
| 01/30 | 1,770 | 1,790 | 1,770 | 1,770 | +0.57% | 528,300 | 1879億7419万 | -1.61% | 12.78 | 0.71 |
| 01/29 | 1,790 | 1,800 | 1,760 | 1,760 | -2.76% | 854,400 | 1869億1218万 | -2.22% | 12.71 | 0.71 |
| 01/28 | 1,790 | 1,820 | 1,790 | 1,810 | +0.56% | 820,100 | 1922億2219万 | +0.5% | 13.07 | 0.73 |
| 01/27 | 1,790 | 1,800 | 1,780 | 1,800 | +1.12% | 376,200 | 1911億6019万 | +0.06% | 13 | 0.72 |
| 01/26 | 1,770 | 1,790 | 1,770 | 1,780 | -1.11% | 326,900 | 1890億3619万 | -0.89% | 12.86 | 0.72 |
| 01/23 | 1,780 | 1,810 | 1,780 | 1,800 | +1.12% | 463,100 | 1911億6019万 | +0.22% | 13 | 0.72 |
| 01/22 | 1,760 | 1,780 | 1,750 | 1,780 | +0.56% | 668,700 | 1890億3619万 | -0.95% | 12.86 | 0.72 |
| 01/21 | 1,790 | 1,800 | 1,750 | 1,770 | -1.12% | 765,300 | 1879億7419万 | -1.67% | 12.78 | 0.71 |
| 01/20 | 1,770 | 1,800 | 1,760 | 1,790 | +1.13% | 873,100 | 1900億9819万 | -0.78% | 12.93 | 0.72 |
| 01/19 | 1,780 | 1,790 | 1,770 | 1,770 | -0.56% | 674,400 | 1879億7419万 | -2.21% | 12.78 | 0.71 |
| 01/16 | 1,790 | 1,800 | 1,760 | 1,780 | -1.66% | 880,900 | 1890億3619万 | -1.82% | 12.86 | 0.72 |
| 01/15 | 1,840 | 1,850 | 1,800 | 1,810 | -1.09% | 861,700 | 1922億2219万 | -0.22% | 13.07 | 0.73 |
| 01/14 | 1,800 | 1,850 | 1,800 | 1,830 | +1.1% | 1,590,200 | 1943億4619万 | +0.99% | 13.22 | 0.74 |
| 01/13 | 1,800 | 1,810 | 1,770 | 1,810 | 0% | 785,800 | 1922億2219万 | +0.06% | 13.07 | 0.73 |
| 01/09 | 1,820 | 1,830 | 1,800 | 1,810 | 0% | 910,600 | 1922億2219万 | +0.22% | 13.07 | 0.73 |
| 01/08 | 1,830 | 1,830 | 1,800 | 1,810 | 0% | 759,400 | 1922億2219万 | +0.44% | 13.07 | 0.73 |
| 01/07 | 1,780 | 1,810 | 1,780 | 1,810 | +1.12% | 459,100 | 1922億2219万 | +0.67% | 13.07 | 0.73 |
| 01/06 | 1,800 | 1,810 | 1,790 | 1,790 | -1.65% | 895,900 | 1900億9819万 | -0.17% | 12.93 | 0.72 |
| 01/05 | 1,810 | 1,840 | 1,800 | 1,820 | +1.11% | 1,055,900 | 1932億8419万 | +1.62% | 13.14 | 0.73 |
| 2014 |
| 12/30 | 1,820 | 1,830 | 1,800 | 1,800 | -1.1% | 402,600 | 1911億6019万 | +0.73% | 13 | 0.72 |
| 12/29 | 1,830 | 1,840 | 1,800 | 1,820 | 0% | 674,100 | 1932億8419万 | +2.08% | 13.14 | 0.73 |
| 12/26 | 1,800 | 1,820 | 1,790 | 1,820 | +1.11% | 455,300 | 1932億8419万 | +2.42% | 13.14 | 0.73 |
| 12/25 | 1,810 | 1,810 | 1,780 | 1,800 | -1.1% | 742,800 | 1911億6019万 | +1.64% | 13 | 0.72 |
| 12/24 | 1,840 | 1,860 | 1,810 | 1,820 | 0% | 1,065,800 | 1932億8419万 | +3% | 13.14 | 0.73 |
| 12/22 | 1,780 | 1,820 | 1,770 | 1,820 | +2.25% | 1,182,800 | 1932億8419万 | +3.41% | 13.14 | 0.73 |
| 12/19 | 1,810 | 1,820 | 1,760 | 1,780 | -0.56% | 1,161,300 | 1890億3619万 | +1.37% | 12.85 | 0.72 |
| 12/18 | 1,790 | 1,800 | 1,780 | 1,790 | +1.7% | 795,800 | 1900億9819万 | +2.17% | 12.93 | 0.72 |
| 12/17 | 1,730 | 1,780 | 1,720 | 1,760 | +1.15% | 1,630,800 | 1869億1218万 | +0.63% | 12.71 | 0.71 |
| 12/16 | 1,750 | 1,760 | 1,740 | 1,740 | -1.69% | 1,042,200 | 1847億8818万 | -0.46% | 12.56 | 0.7 |
| 12/15 | 1,810 | 1,830 | 1,770 | 1,770 | -3.28% | 1,683,700 | 1879億7419万 | +1.32% | 12.78 | 0.71 |
| 12/12 | 1,840 | 1,910 | 1,830 | 1,830 | -0.54% | 2,145,700 | 1943億4619万 | +4.87% | 13.21 | 0.74 |
| 12/11 | 1,830 | 1,870 | 1,820 | 1,840 | -1.6% | 1,933,400 | 1954億819万 | +5.75% | 13.29 | 0.74 |
| 12/10 | 1,920 | 1,930 | 1,860 | 1,870 | -4.1% | 2,716,600 | 1985億9420万 | +7.78% | 13.5 | 0.75 |
| 12/09 | 1,850 | 1,950 | 1,840 | 1,950 | +5.41% | 4,034,700 | 2070億9020万 | +12.78% | 14.08 | 0.78 |
| 12/08 | 1,820 | 1,910 | 1,800 | 1,850 | +3.35% | 4,355,500 | 1964億7019万 | +7.62% | 13.36 | 0.74 |
| 12/05 | 1,780 | 1,810 | 1,770 | 1,790 | +0.56% | 2,405,900 | 1900億9819万 | +4.62% | 12.93 | 0.72 |
| 12/04 | 1,770 | 1,780 | 1,750 | 1,780 | +2.3% | 1,116,400 | 1890億3619万 | +4.4% | 12.85 | 0.72 |
| 12/03 | 1,730 | 1,760 | 1,720 | 1,740 | +0.58% | 955,700 | 1847億8818万 | +2.41% | 12.56 | 0.7 |
| 12/02 | 1,710 | 1,730 | 1,700 | 1,730 | +0.58% | 385,600 | 1837億2618万 | +2.13% | 12.49 | 0.69 |
| 12/01 | 1,700 | 1,730 | 1,700 | 1,720 | +1.18% | 610,700 | 1826億6418万 | +1.96% | 12.42 | 0.69 |
| 11/28 | 1,710 | 1,720 | 1,690 | 1,700 | 0% | 930,800 | 1805億4018万 | +1.07% | 12.28 | 0.68 |
| 11/27 | 1,710 | 1,720 | 1,700 | 1,700 | -1.73% | 506,100 | 1805億4018万 | +1.31% | 12.28 | 0.68 |
| 11/26 | 1,720 | 1,730 | 1,710 | 1,730 | +0.58% | 737,000 | 1837億2618万 | +3.53% | 12.49 | 0.69 |
| 11/25 | 1,710 | 1,730 | 1,700 | 1,720 | +1.18% | 1,055,500 | 1826億6418万 | +3.3% | 12.42 | 0.69 |
| 11/21 | 1,660 | 1,700 | 1,660 | 1,700 | +1.19% | 664,300 | 1805億4018万 | +2.66% | 12.28 | 0.68 |
| 11/20 | 1,670 | 1,690 | 1,660 | 1,680 | +0.6% | 789,300 | 1784億1618万 | +1.82% | 12.13 | 0.67 |
| 11/19 | 1,690 | 1,690 | 1,660 | 1,670 | -1.18% | 925,500 | 1773億5417万 | +1.4% | 12.06 | 0.67 |
| 11/18 | 1,670 | 1,690 | 1,670 | 1,690 | +1.81% | 502,600 | 1794億7818万 | +2.8% | 12.2 | 0.68 |
| 11/17 | 1,700 | 1,710 | 1,650 | 1,660 | -2.92% | 1,200,200 | 1762億9217万 | +1.1% | 11.99 | 0.67 |
| 11/14 | 1,710 | 1,720 | 1,690 | 1,710 | +1.18% | 1,353,500 | 1816億218万 | +4.2% | 12.35 | 0.69 |
| 11/13 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 879,700 | 1794億7818万 | +3.11% | 12.2 | 0.68 |
| 11/12 | 1,730 | 1,740 | 1,690 | 1,700 | -1.73% | 1,272,800 | 1805億4018万 | +3.72% | 12.28 | 0.68 |
| 11/11 | 1,720 | 1,740 | 1,710 | 1,730 | +0.58% | 639,500 | 1837億2618万 | +5.49% | 12.49 | 0.69 |
| 11/10 | 1,710 | 1,730 | 1,700 | 1,720 | 0% | 822,800 | 1826億6418万 | +4.94% | 12.42 | 0.69 |
| 11/07 | 1,710 | 1,720 | 1,690 | 1,720 | +0.58% | 1,040,000 | 1826億6418万 | +5.01% | 12.42 | 0.69 |
| 11/06 | 1,720 | 1,730 | 1,690 | 1,710 | -0.58% | 1,209,600 | 1816億218万 | +4.33% | 12.35 | 0.69 |
| 11/05 | 1,710 | 1,730 | 1,700 | 1,720 | +0.58% | 1,010,200 | 1826億6418万 | +4.88% | 12.42 | 0.69 |
| 11/04 | 1,740 | 1,750 | 1,710 | 1,710 | +0.59% | 1,457,200 | 1816億218万 | +4.14% | 12.35 | 0.69 |
| 10/31 | 1,650 | 1,720 | 1,640 | 1,700 | +3.03% | 1,424,300 | 1805億4018万 | +3.41% | 12.28 | 0.68 |
