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 |
---|
2021 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 2,135 | 2,138 | 2,088 | 2,113 | +0.12% | 114,800 | 1160億3540万 | -0.26% | 14.54 | 2.48 |
03/30 | 2,120 | 2,130 | 2,095 | 2,110 | 0% | 73,800 | 1158億9808万 | -0.38% | 14.52 | 2.48 |
03/27 | 2,145 | 2,178 | 2,083 | 2,110 | -2.54% | 107,000 | 1158億9808万 | -0.38% | 14.52 | 2.48 |
03/26 | 2,180 | 2,185 | 2,145 | 2,165 | -0.8% | 107,600 | 1189億1912万 | +2.17% | 14.9 | 2.54 |
03/25 | 2,150 | 2,223 | 2,145 | 2,183 | +1.75% | 165,000 | 1198億8036万 | +3.09% | 15.02 | 2.56 |
03/24 | 2,143 | 2,153 | 2,120 | 2,145 | -0.46% | 83,400 | 1178億2056万 | +1.47% | 14.76 | 2.52 |
03/23 | 2,140 | 2,168 | 2,133 | 2,155 | +1.65% | 89,800 | 1183億6984万 | +2.04% | 14.83 | 2.53 |
03/20 | 2,113 | 2,135 | 2,108 | 2,120 | +0.47% | 66,200 | 1164億4736万 | +0.47% | 14.59 | 2.49 |
03/19 | 2,135 | 2,145 | 2,103 | 2,110 | -1.17% | 96,400 | 1158億9808万 | 0% | 14.52 | 2.48 |
03/18 | 2,130 | 2,143 | 2,115 | 2,135 | +0.71% | 77,400 | 1172億7128万 | +1.09% | 14.69 | 2.51 |
03/17 | 2,100 | 2,140 | 2,098 | 2,120 | +1.68% | 94,200 | 1164億4736万 | +0.43% | 14.59 | 2.49 |
03/16 | 2,060 | 2,095 | 2,060 | 2,085 | +0.72% | 73,800 | 1145億2488万 | -1.28% | 14.35 | 2.45 |
03/13 | 2,105 | 2,105 | 2,068 | 2,070 | -0.72% | 172,000 | 1137億96万 | -2.13% | 14.25 | 2.43 |
03/12 | 2,065 | 2,090 | 2,055 | 2,085 | +0.48% | 155,800 | 1145億2488万 | -1.56% | 14.35 | 2.45 |
03/11 | 2,075 | 2,100 | 2,060 | 2,075 | -0.6% | 129,800 | 1139億7560万 | -2.17% | 14.28 | 2.44 |
03/10 | 2,100 | 2,150 | 2,088 | 2,088 | -0.6% | 150,200 | 1146億6220万 | -1.63% | 14.37 | 2.45 |
03/09 | 2,093 | 2,140 | 2,090 | 2,100 | +0.12% | 132,600 | 1153億4880万 | -1.27% | 14.45 | 2.47 |
03/06 | 2,090 | 2,148 | 2,075 | 2,098 | +0.36% | 185,800 | 1152億1148万 | -1.48% | 14.44 | 2.46 |
03/05 | 2,105 | 2,120 | 2,090 | 2,090 | -0.95% | 67,200 | 1147億9952万 | -1.92% | 14.38 | 2.45 |
03/04 | 2,165 | 2,165 | 2,095 | 2,110 | -2.2% | 146,400 | 1158億9808万 | -1.08% | 14.52 | 2.48 |
03/03 | 2,153 | 2,170 | 2,140 | 2,158 | +0.23% | 101,600 | 1185億716万 | +1.15% | 14.85 | 2.53 |
03/02 | 2,145 | 2,165 | 2,135 | 2,153 | +0.35% | 92,200 | 1182億3252万 | +1.01% | 14.81 | 2.53 |
02/27 | 2,110 | 2,150 | 2,110 | 2,145 | +1.18% | 93,600 | 1178億2056万 | +0.8% | 14.76 | 2.52 |
02/26 | 2,108 | 2,123 | 2,100 | 2,120 | +0.36% | 88,800 | 1164億4736万 | -0.14% | 14.59 | 2.49 |
02/25 | 2,115 | 2,120 | 2,103 | 2,113 | -0.12% | 88,000 | 1160億3540万 | -0.35% | 14.54 | 2.48 |
02/24 | 2,103 | 2,120 | 2,100 | 2,115 | +0.24% | 64,400 | 1161億7272万 | -0.14% | 14.56 | 2.48 |
02/23 | 2,135 | 2,138 | 2,105 | 2,110 | -0.59% | 44,400 | 1158億9808万 | -0.19% | 14.52 | 2.48 |
02/20 | 2,118 | 2,145 | 2,103 | 2,123 | +0.12% | 84,200 | 1165億8468万 | +0.54% | 14.61 | 2.49 |
02/19 | 2,103 | 2,143 | 2,100 | 2,120 | +0.59% | 86,800 | 1164億4736万 | +0.47% | 14.59 | 2.49 |
02/18 | 2,113 | 2,148 | 2,098 | 2,108 | 0% | 109,800 | 1157億6076万 | +0.02% | 14.5 | 2.47 |
02/17 | 2,088 | 2,118 | 2,088 | 2,108 | +0.84% | 66,200 | 1157億6076万 | +0.12% | 14.5 | 2.47 |
02/16 | 2,138 | 2,150 | 2,088 | 2,090 | -1.76% | 130,000 | 1147億9952万 | -0.71% | 14.38 | 2.45 |
02/13 | 2,155 | 2,175 | 2,110 | 2,128 | -0.82% | 116,200 | 1168億5932万 | +1.07% | 14.64 | 2.5 |
02/12 | 2,138 | 2,173 | 2,135 | 2,145 | +1.54% | 129,600 | 1178億2056万 | +1.95% | 14.76 | 2.52 |
02/10 | 2,155 | 2,165 | 2,098 | 2,113 | -2.2% | 79,600 | 1160億3540万 | +0.55% | 14.54 | 2.48 |
02/09 | 2,148 | 2,160 | 2,128 | 2,160 | +0.58% | 84,800 | 1186億4448万 | +2.81% | 14.87 | 2.54 |
02/06 | 2,155 | 2,183 | 2,140 | 2,148 | -0.12% | 57,200 | 1179億5788万 | +2.21% | 14.78 | 2.52 |
02/05 | 2,158 | 2,175 | 2,125 | 2,150 | -0.35% | 171,600 | 1180億9520万 | +2.33% | 14.8 | 2.52 |
02/04 | 2,108 | 2,160 | 2,083 | 2,158 | +3.11% | 121,000 | 1185億716万 | +2.69% | 14.85 | 2.53 |
02/03 | 2,210 | 2,210 | 2,058 | 2,093 | -5.42% | 269,600 | 1149億3684万 | -0.31% | 14.4 | 2.46 |
02/02 | 2,175 | 2,215 | 2,143 | 2,213 | +2.67% | 220,000 | 1215億2820万 | +5.36% | 15.23 | 2.6 |
01/30 | 2,178 | 2,200 | 2,148 | 2,155 | +0.35% | 97,800 | 1183億6984万 | +2.91% | 14.83 | 2.53 |
01/29 | 2,125 | 2,173 | 2,125 | 2,148 | +0.59% | 85,000 | 1179億5788万 | +2.65% | 14.78 | 2.52 |
01/28 | 2,123 | 2,145 | 2,118 | 2,135 | +0.59% | 83,400 | 1172億7128万 | +2.15% | 14.69 | 2.51 |
01/27 | 2,115 | 2,128 | 2,108 | 2,123 | +1.07% | 90,200 | 1165億8468万 | +1.75% | 14.61 | 2.49 |
01/26 | 2,055 | 2,105 | 2,055 | 2,100 | +0.96% | 60,000 | 1153億4880万 | +0.86% | 14.45 | 2.47 |
01/23 | 2,053 | 2,085 | 2,040 | 2,080 | +2.84% | 65,600 | 1142億5024万 | +0.05% | 14.32 | 2.44 |
01/22 | 2,033 | 2,033 | 2,008 | 2,023 | -0.61% | 85,400 | 1110億9188万 | -2.76% | 13.92 | 2.38 |
01/21 | 2,048 | 2,053 | 2,025 | 2,035 | -1.33% | 72,800 | 1117億7848万 | -2.26% | 14.01 | 2.39 |
01/20 | 2,033 | 2,065 | 2,010 | 2,063 | +1.35% | 82,000 | 1132億8900万 | -1.03% | 14.19 | 2.42 |
01/19 | 2,033 | 2,040 | 2,003 | 2,035 | +0.49% | 57,200 | 1117億7848万 | -2.49% | 14.01 | 2.39 |
01/16 | 2,050 | 2,068 | 1,988 | 2,025 | -3.69% | 101,400 | 1112億2920万 | -3.16% | 13.94 | 2.38 |
01/15 | 2,050 | 2,105 | 2,050 | 2,103 | +3.32% | 61,400 | 1154億8612万 | +0.26% | 14.47 | 2.47 |
01/14 | 2,040 | 2,068 | 2,030 | 2,035 | -1.57% | 70,600 | 1117億7848万 | -3.05% | 14.01 | 2.39 |
01/13 | 2,065 | 2,075 | 2,028 | 2,068 | -1.19% | 124,400 | 1135億6364万 | -1.69% | 14.23 | 2.43 |
01/09 | 2,123 | 2,125 | 2,083 | 2,093 | -0.95% | 89,800 | 1149億3684万 | -0.74% | 14.4 | 2.46 |
01/08 | 2,095 | 2,130 | 2,068 | 2,113 | +1.56% | 70,800 | 1160億3540万 | +0.17% | 14.54 | 2.48 |
01/07 | 2,045 | 2,090 | 2,045 | 2,080 | +0.48% | 81,000 | 1142億5024万 | -1.38% | 14.32 | 2.44 |
01/06 | 2,073 | 2,083 | 2,040 | 2,070 | -2.59% | 221,000 | 1137億96万 | -1.85% | 14.25 | 2.43 |
01/05 | 2,140 | 2,153 | 2,108 | 2,125 | -1.16% | 75,400 | 1167億2200万 | +0.76% | 14.62 | 2.5 |
2014 |
12/30 | 2,155 | 2,165 | 2,138 | 2,150 | 0% | 54,200 | 1180億9520万 | +2.19% | 16.41 | 2.8 |
12/29 | 2,165 | 2,170 | 2,130 | 2,150 | +0.12% | 65,000 | 1180億9520万 | +2.58% | 16.41 | 2.8 |
12/26 | 2,120 | 2,150 | 2,118 | 2,148 | +1.3% | 55,000 | 1179億5788万 | +2.8% | 16.39 | 2.8 |
12/25 | 2,128 | 2,128 | 2,100 | 2,120 | +0.12% | 56,000 | 1164億4736万 | +1.92% | 16.18 | 2.76 |
12/24 | 2,108 | 2,118 | 2,090 | 2,118 | +2.29% | 91,000 | 1163億1004万 | +2.1% | 16.16 | 2.76 |
12/22 | 2,088 | 2,088 | 2,053 | 2,070 | -0.84% | 57,800 | 1137億96万 | +0.19% | 15.8 | 2.7 |
12/19 | 2,158 | 2,158 | 2,068 | 2,088 | -0.24% | 101,600 | 1146億6220万 | +1.29% | 15.93 | 2.72 |
12/18 | 2,100 | 2,100 | 2,055 | 2,093 | +2.45% | 185,800 | 1149億3684万 | +1.82% | 15.97 | 2.73 |
12/17 | 2,000 | 2,060 | 2,000 | 2,043 | +1.11% | 162,800 | 1121億9044万 | -0.22% | 15.59 | 2.66 |
12/16 | 2,013 | 2,035 | 2,000 | 2,020 | -0.98% | 144,200 | 1109億5456万 | -1.08% | 15.42 | 2.63 |
12/15 | 2,050 | 2,070 | 2,038 | 2,040 | -2.39% | 66,800 | 1120億5312万 | +0.1% | 15.57 | 2.66 |
12/12 | 2,048 | 2,113 | 2,048 | 2,090 | +0.72% | 129,800 | 1147億9952万 | +2.8% | 15.95 | 2.72 |
12/11 | 2,038 | 2,085 | 2,028 | 2,075 | -0.72% | 98,400 | 1139億7560万 | +2.47% | 15.84 | 2.7 |
12/10 | 2,080 | 2,100 | 2,058 | 2,090 | -1.76% | 146,200 | 1147億9952万 | +3.47% | 15.95 | 2.72 |
12/09 | 2,128 | 2,150 | 2,123 | 2,128 | -1.28% | 59,000 | 1168億5932万 | +5.74% | 16.24 | 2.77 |
12/08 | 2,185 | 2,185 | 2,150 | 2,155 | -0.69% | 99,000 | 1183億6984万 | +7.8% | 16.45 | 2.81 |
12/05 | 2,143 | 2,185 | 2,140 | 2,170 | +1.05% | 63,400 | 1191億9376万 | +9.49% | 16.56 | 2.83 |
12/04 | 2,140 | 2,165 | 2,118 | 2,148 | +0.12% | 98,400 | 1179億5788万 | +9.34% | 16.39 | 2.8 |
12/03 | 2,200 | 2,200 | 2,143 | 2,145 | -1.15% | 142,400 | 1178億2056万 | +10.17% | 16.37 | 2.79 |
12/02 | 2,118 | 2,170 | 2,110 | 2,170 | +2.48% | 103,400 | 1191億9376万 | +12.44% | 16.56 | 2.83 |
12/01 | 2,123 | 2,133 | 2,100 | 2,118 | -0.7% | 114,000 | 1163億1004万 | +10.86% | 16.16 | 2.76 |
11/28 | 2,090 | 2,145 | 2,090 | 2,133 | +2.65% | 258,400 | 1171億3396万 | +12.65% | 16.28 | 2.78 |
11/27 | 2,055 | 2,090 | 2,043 | 2,078 | +1.22% | 163,800 | 1141億1292万 | +10.62% | 15.86 | 2.71 |
11/26 | 1,995 | 2,070 | 1,995 | 2,053 | +2.5% | 148,800 | 1127億3972万 | +10.29% | 15.67 | 2.67 |
11/25 | 1,975 | 2,013 | 1,973 | 2,003 | +2.04% | 116,000 | 1099億9332万 | +8.48% | 15.28 | 2.61 |
11/21 | 1,965 | 1,973 | 1,943 | 1,963 | -0.51% | 94,000 | 1077億9620万 | +7.18% | 14.98 | 2.56 |
11/20 | 1,930 | 1,978 | 1,925 | 1,973 | +2.6% | 124,000 | 1083億4548万 | +8.5% | 15.06 | 2.57 |
11/19 | 1,970 | 1,973 | 1,923 | 1,923 | -2.04% | 118,800 | 1055億9908万 | +6.51% | 14.67 | 2.5 |
11/18 | 1,918 | 1,965 | 1,918 | 1,963 | +2.35% | 91,200 | 1077億9620万 | +9.33% | 14.98 | 2.56 |
11/17 | 1,930 | 1,940 | 1,905 | 1,918 | -1.29% | 50,800 | 1053億2444万 | +7.48% | 14.64 | 2.5 |
11/14 | 1,950 | 1,950 | 1,908 | 1,943 | +0.39% | 108,200 | 1066億9764万 | +9.25% | 14.83 | 2.53 |
11/13 | 1,880 | 1,950 | 1,878 | 1,935 | +1.98% | 120,400 | 1062億8568万 | +9.32% | 14.77 | 2.52 |
11/12 | 1,925 | 1,940 | 1,895 | 1,898 | -1.43% | 116,600 | 1042億2588万 | +7.57% | 14.48 | 2.47 |
11/11 | 1,940 | 1,950 | 1,923 | 1,925 | -0.13% | 91,200 | 1057億3640万 | +9.38% | 14.69 | 2.51 |
11/10 | 1,895 | 1,933 | 1,890 | 1,928 | +0.92% | 98,200 | 1058億7372万 | +10.02% | 14.71 | 2.51 |
11/07 | 1,895 | 1,918 | 1,893 | 1,910 | +0.92% | 91,200 | 1049億1248万 | +9.52% | 14.58 | 2.49 |
11/06 | 1,933 | 1,933 | 1,873 | 1,893 | -2.2% | 162,600 | 1039億5124万 | +8.89% | 14.44 | 2.46 |
11/05 | 1,910 | 1,943 | 1,890 | 1,935 | +1.31% | 205,800 | 1062億8568万 | +11.72% | 14.77 | 2.52 |
11/04 | 1,858 | 1,945 | 1,858 | 1,910 | +6.7% | 593,800 | 1049億1248万 | +10.79% | 14.58 | 2.49 |
10/31 | 1,748 | 1,795 | 1,743 | 1,790 | +3.77% | 136,000 | 983億2112万 | +4.19% | 13.66 | 2.33 |