株価チャート
2014/10/30～2015/03/31
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 | 2,020 | 2,030 | 2,020 | 2,030 | 0% | 300 | 55億3329万 | -0.49% | 19 | 0.25 |
| 03/30 | 2,030 | 2,030 | 2,010 | 2,030 | -1.46% | 2,100 | 55億3329万 | -0.59% | 19 | 0.25 |
| 03/27 | 2,040 | 2,060 | 2,040 | 2,060 | 0% | 500 | 56億1506万 | +0.93% | 19.28 | 0.25 |
| 03/26 | 2,060 | 2,080 | 2,020 | 2,060 | -0.48% | 9,600 | 56億1506万 | +1.03% | 19.28 | 0.25 |
| 03/25 | 2,060 | 2,110 | 2,040 | 2,070 | +0.49% | 15,000 | 56億4232万 | +1.62% | 19.37 | 0.25 |
| 03/24 | 2,090 | 2,090 | 2,040 | 2,060 | -0.96% | 3,800 | 56億1506万 | +1.23% | 19.28 | 0.25 |
| 03/23 | 2,070 | 2,080 | 2,070 | 2,080 | +0.97% | 3,300 | 56億6957万 | +2.31% | 19.46 | 0.25 |
| 03/20 | 2,060 | 2,070 | 2,050 | 2,060 | +0.49% | 4,800 | 56億1506万 | +1.53% | 19.28 | 0.25 |
| 03/19 | 2,050 | 2,060 | 2,050 | 2,050 | 0% | 700 | 55億8780万 | +1.18% | 19.18 | 0.25 |
| 03/18 | 2,050 | 2,050 | 2,030 | 2,050 | 0% | 1,600 | 55億8780万 | +1.28% | 19.18 | 0.25 |
| 03/17 | 2,070 | 2,070 | 2,040 | 2,050 | -0.49% | 3,700 | 55億8780万 | +1.43% | 19.18 | 0.25 |
| 03/16 | 2,030 | 2,070 | 2,020 | 2,060 | +1.48% | 3,700 | 56億1506万 | +2.03% | 19.28 | 0.25 |
| 03/13 | 2,010 | 2,030 | 2,000 | 2,030 | +0.5% | 3,200 | 55億3329万 | +0.64% | 19 | 0.25 |
| 03/12 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 1,000 | 55億603万 | +0.2% | 18.9 | 0.25 |
| 03/11 | 2,010 | 2,020 | 2,000 | 2,020 | +0.5% | 2,000 | 55億603万 | +0.3% | 18.9 | 0.25 |
| 03/10 | 2,010 | 2,050 | 2,010 | 2,010 | +0.5% | 5,300 | 54億7877万 | -0.15% | 18.81 | 0.25 |
| 03/09 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 3,200 | 54億5151万 | -0.65% | 18.71 | 0.25 |
| 03/06 | 2,020 | 2,020 | 2,010 | 2,020 | 0% | 5,300 | 55億603万 | +0.35% | 18.9 | 0.25 |
| 03/05 | 2,020 | 2,030 | 2,010 | 2,020 | 0% | 6,100 | 55億603万 | +0.4% | 18.9 | 0.25 |
| 03/04 | 2,040 | 2,040 | 2,010 | 2,020 | -0.98% | 6,300 | 55億603万 | +0.5% | 18.9 | 0.25 |
| 03/03 | 2,030 | 2,050 | 2,030 | 2,040 | +0.49% | 1,300 | 55億6054万 | +1.49% | 19.09 | 0.25 |
| 03/02 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 400 | 55億3329万 | +1.1% | 19 | 0.25 |
| 02/27 | 2,060 | 2,060 | 2,010 | 2,020 | -1.94% | 3,000 | 55億603万 | +0.65% | 18.9 | 0.25 |
| 02/26 | 2,070 | 2,070 | 2,040 | 2,060 | 0% | 2,600 | 56億1506万 | +2.69% | 19.28 | 0.25 |
| 02/25 | 2,070 | 2,070 | 2,060 | 2,060 | 0% | 1,200 | 56億1506万 | +2.85% | 19.28 | 0.25 |
| 02/24 | 2,030 | 2,070 | 2,030 | 2,060 | +1.98% | 3,800 | 56億1506万 | +2.95% | 19.28 | 0.25 |
| 02/23 | 2,010 | 2,050 | 2,000 | 2,020 | +1% | 4,100 | 55億603万 | +1.05% | 18.9 | 0.25 |
| 02/20 | 2,000 | 2,010 | 2,000 | 2,000 | -0.5% | 2,300 | 54億5151万 | +0.05% | 18.71 | 0.25 |
| 02/19 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 400 | 54億7877万 | +0.5% | 18.81 | 0.25 |
| 02/18 | 1,990 | 2,020 | 1,990 | 2,020 | +0.5% | 1,700 | 55億603万 | +1.05% | 18.9 | 0.25 |
| 02/17 | 1,990 | 2,010 | 1,990 | 2,010 | +1.52% | 800 | 54億7877万 | +0.55% | 18.81 | 0.25 |
| 02/16 | 2,010 | 2,040 | 1,980 | 1,980 | -0.5% | 6,900 | 53億9700万 | -1% | 18.53 | 0.24 |
| 02/13 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | 54億2425万 | -0.5% | 18.62 | 0.24 |
| 02/12 | 1,990 | 2,010 | 1,990 | 1,990 | 0% | 2,700 | 54億2425万 | -0.55% | 18.62 | 0.24 |
| 02/10 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 300 | 54億2425万 | -0.6% | 18.62 | 0.24 |
| 02/09 | 2,040 | 2,040 | 1,990 | 1,990 | -1.49% | 1,600 | 54億2425万 | -0.7% | 18.62 | 0.24 |
| 02/06 | 1,990 | 2,020 | 1,990 | 2,020 | +1.51% | 200 | 55億603万 | +0.75% | 18.9 | 0.25 |
| 02/05 | 1,980 | 2,000 | 1,980 | 1,990 | 0% | 400 | 54億2425万 | -0.7% | 18.62 | 0.24 |
| 02/04 | 2,000 | 2,010 | 1,990 | 1,990 | 0% | 600 | 54億2425万 | -0.7% | 18.62 | 0.24 |
| 02/03 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 400 | 54億2425万 | -0.7% | 18.62 | 0.24 |
| 02/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 54億5151万 | -0.2% | 18.71 | 0.25 |
| 01/30 | 2,000 | 2,000 | 1,980 | 2,000 | +0.5% | 700 | 54億5151万 | -0.15% | 18.71 | 0.25 |
| 01/29 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 1,500 | 54億2425万 | -0.6% | 18.62 | 0.24 |
| 01/28 | 1,990 | 1,990 | 1,980 | 1,990 | -0.5% | 300 | 54億2425万 | -0.55% | 18.62 | 0.24 |
| 01/27 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 700 | 54億5151万 | +0.05% | 18.71 | 0.25 |
| 01/26 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 1,000 | 54億2425万 | -0.45% | 18.62 | 0.24 |
| 01/23 | 2,000 | 2,010 | 1,980 | 2,010 | +1.01% | 400 | 54億7877万 | +0.6% | 18.81 | 0.25 |
| 01/21 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 900 | 54億2425万 | -0.4% | 18.62 | 0.24 |
| 01/20 | 2,020 | 2,020 | 2,000 | 2,000 | 0% | 500 | 54億5151万 | +0.1% | 18.71 | 0.25 |
| 01/19 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 400 | 54億5151万 | +0.1% | 18.71 | 0.25 |
| 01/16 | 1,990 | 2,010 | 1,990 | 2,010 | -0.5% | 600 | 54億7877万 | +0.55% | 18.81 | 0.25 |
| 01/15 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 100 | 55億603万 | +1% | 18.9 | 0.25 |
| 01/14 | 2,010 | 2,020 | 2,010 | 2,020 | +1% | 800 | 55億603万 | +1.05% | 18.9 | 0.25 |
| 01/13 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 200 | 54億5151万 | +0.1% | 18.71 | 0.25 |
| 01/09 | 2,000 | 2,020 | 1,990 | 2,020 | 0% | 1,400 | 55億603万 | +1.15% | 18.9 | 0.25 |
| 01/08 | 2,020 | 2,020 | 2,010 | 2,020 | +1% | 400 | 55億603万 | +1.15% | 18.9 | 0.25 |
| 01/07 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 2,800 | 54億5151万 | +0.2% | 18.71 | 0.25 |
| 01/06 | 2,020 | 2,020 | 1,990 | 2,010 | -0.5% | 2,500 | 54億7877万 | +0.8% | 18.81 | 0.25 |
| 01/05 | 2,020 | 2,030 | 2,020 | 2,020 | -0.49% | 1,600 | 55億603万 | +1.41% | 18.9 | 0.25 |
| 2014 |
| 12/30 | 2,010 | 2,030 | 2,000 | 2,030 | +0.5% | 2,100 | 55億3329万 | +1.96% | 19 | 0.25 |
| 12/29 | 1,990 | 2,020 | 1,990 | 2,020 | +1.51% | 200 | 55億603万 | +1.61% | 18.9 | 0.25 |
| 12/26 | 1,980 | 1,990 | 1,980 | 1,990 | -0.5% | 3,100 | 54億2425万 | +0.2% | 18.62 | 0.24 |
| 12/25 | 1,990 | 2,000 | 1,980 | 2,000 | +1.01% | 1,700 | 54億5151万 | +0.76% | 18.72 | 0.25 |
| 12/24 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 12,000 | 53億9700万 | -0.15% | 18.53 | 0.24 |
| 12/22 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 1,300 | 53億9700万 | -0.1% | 18.53 | 0.24 |
| 12/19 | 1,980 | 1,990 | 1,980 | 1,990 | +1.02% | 4,300 | 54億2425万 | +0.51% | 18.62 | 0.24 |
| 12/18 | 1,980 | 1,980 | 1,960 | 1,970 | +0.51% | 600 | 53億6974万 | -0.45% | 18.44 | 0.24 |
| 12/17 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 800 | 53億4248万 | -1.01% | 18.34 | 0.24 |
| 12/16 | 1,970 | 1,970 | 1,950 | 1,950 | -2.01% | 600 | 53億1522万 | -1.52% | 18.25 | 0.24 |
| 12/15 | 1,980 | 1,990 | 1,970 | 1,990 | +0.51% | 900 | 54億2425万 | +0.51% | 18.62 | 0.24 |
| 12/12 | 2,000 | 2,010 | 1,980 | 1,980 | -0.5% | 2,200 | 53億9700万 | 0% | 18.53 | 0.24 |
| 12/11 | 1,970 | 1,990 | 1,970 | 1,990 | -0.5% | 1,200 | 54億2425万 | +0.51% | 18.62 | 0.24 |
| 12/10 | 2,030 | 2,030 | 1,980 | 2,000 | 0% | 5,000 | 54億5151万 | +1.06% | 18.72 | 0.25 |
| 12/09 | 2,030 | 2,040 | 2,000 | 2,000 | -1.48% | 3,500 | 54億5151万 | +1.11% | 18.72 | 0.25 |
| 12/08 | 2,040 | 2,040 | 2,010 | 2,030 | +0.5% | 2,400 | 55億3329万 | +2.68% | 19 | 0.25 |
| 12/05 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 900 | 55億603万 | +2.33% | 18.9 | 0.25 |
| 12/04 | 1,990 | 2,010 | 1,990 | 2,000 | +0.5% | 1,700 | 54億5151万 | +1.42% | 18.72 | 0.25 |
| 12/03 | 2,000 | 2,000 | 1,990 | 1,990 | 0% | 900 | 54億2425万 | +1.02% | 18.62 | 0.24 |
| 12/02 | 2,000 | 2,000 | 1,990 | 1,990 | -1% | 1,300 | 54億2425万 | +1.12% | 18.62 | 0.24 |
| 12/01 | 2,000 | 2,050 | 2,000 | 2,010 | +1.01% | 7,000 | 54億7877万 | +2.24% | 18.81 | 0.25 |
| 11/28 | 1,970 | 1,990 | 1,960 | 1,990 | +1.53% | 1,400 | 54億2425万 | +1.43% | 18.62 | 0.24 |
| 11/27 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 2,500 | 53億4248万 | 0% | 18.34 | 0.24 |
| 11/26 | 1,960 | 1,970 | 1,960 | 1,970 | -0.51% | 800 | 53億6974万 | +0.61% | 18.44 | 0.24 |
| 11/25 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 800 | 53億9700万 | +1.23% | 18.53 | 0.24 |
| 11/21 | 1,960 | 1,960 | 1,950 | 1,960 | 0% | 700 | 53億4248万 | +0.41% | 18.34 | 0.24 |
| 11/20 | 1,970 | 1,980 | 1,960 | 1,960 | -0.51% | 1,000 | 53億4248万 | +0.51% | 18.34 | 0.24 |
| 11/19 | 1,960 | 1,970 | 1,960 | 1,970 | +1.03% | 800 | 53億6974万 | +1.08% | 18.44 | 0.24 |
| 11/18 | 1,940 | 1,970 | 1,930 | 1,950 | -0.51% | 3,200 | 53億1522万 | +0.1% | 18.25 | 0.24 |
| 11/17 | 1,960 | 1,960 | 1,960 | 1,960 | +1.03% | 300 | 53億4248万 | +0.56% | 18.34 | 0.24 |
| 11/14 | 1,950 | 1,950 | 1,940 | 1,940 | -1.02% | 700 | 52億8797万 | -0.51% | 18.15 | 0.24 |
| 11/13 | 1,950 | 1,960 | 1,950 | 1,960 | -1.01% | 1,600 | 53億4248万 | +0.46% | 18.34 | 0.24 |
| 11/12 | 1,950 | 1,980 | 1,950 | 1,980 | +0.51% | 800 | 53億9700万 | +1.43% | 18.53 | 0.24 |
| 11/11 | 1,950 | 1,980 | 1,950 | 1,970 | +0.51% | 1,000 | 53億6974万 | +0.92% | 18.44 | 0.24 |
| 11/10 | 1,970 | 1,970 | 1,960 | 1,960 | -0.51% | 1,200 | 53億4248万 | +0.31% | 18.34 | 0.24 |
| 11/07 | 1,980 | 1,980 | 1,970 | 1,970 | -1.01% | 1,600 | 53億6974万 | +0.72% | 18.44 | 0.24 |
| 11/06 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 700 | 54億2425万 | +1.58% | 18.62 | 0.24 |
| 11/05 | 2,020 | 2,020 | 1,970 | 1,970 | -0.51% | 300 | 53億6974万 | +0.46% | 18.44 | 0.24 |
| 11/04 | 1,980 | 1,990 | 1,980 | 1,980 | +1.02% | 3,000 | 53億9700万 | +0.81% | 18.53 | 0.24 |
| 10/31 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 53億4248万 | -0.36% | 18.34 | 0.24 |
| 10/30 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 53億4248万 | -0.51% | 18.34 | 0.24 |
