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 |
---|
2018 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,345 | 2,355 | 2,290 | 2,295 | -0.86% | 11,000 | 481億9354万 | -2.38% | 15.71 | 0.96 |
03/30 | 2,300 | 2,335 | 2,270 | 2,315 | +2.43% | 11,200 | 486億1353万 | -1.61% | 15.85 | 0.97 |
03/27 | 2,260 | 2,350 | 2,250 | 2,260 | -1.09% | 17,400 | 474億5857万 | -3.99% | 15.47 | 0.95 |
03/26 | 2,360 | 2,360 | 2,245 | 2,285 | -3.18% | 35,400 | 479億8355万 | -3.05% | 15.64 | 0.96 |
03/25 | 2,400 | 2,400 | 2,350 | 2,360 | -1.46% | 11,800 | 495億5850万 | 0% | 16.16 | 0.99 |
03/24 | 2,395 | 2,420 | 2,355 | 2,395 | -0.21% | 15,200 | 502億9348万 | +1.48% | 16.4 | 1 |
03/23 | 2,400 | 2,400 | 2,385 | 2,400 | +0.21% | 7,400 | 503億9848万 | +1.78% | 16.43 | 1.01 |
03/20 | 2,390 | 2,400 | 2,365 | 2,395 | +0.21% | 13,600 | 502億9348万 | +1.7% | 16.4 | 1 |
03/19 | 2,430 | 2,435 | 2,390 | 2,390 | -1.65% | 9,400 | 501億8848万 | +1.53% | 16.36 | 1 |
03/18 | 2,390 | 2,435 | 2,390 | 2,430 | +1.46% | 24,800 | 510億2846万 | +3.36% | 16.64 | 1.02 |
03/17 | 2,365 | 2,400 | 2,360 | 2,395 | +1.48% | 17,800 | 502億9348万 | +2.13% | 16.4 | 1 |
03/16 | 2,350 | 2,365 | 2,350 | 2,360 | +0.43% | 21,600 | 495億5850万 | +0.81% | 16.16 | 0.99 |
03/13 | 2,350 | 2,350 | 2,340 | 2,350 | -0.21% | 36,600 | 493億4851万 | +0.77% | 16.09 | 0.99 |
03/12 | 2,365 | 2,365 | 2,350 | 2,355 | +0.21% | 17,400 | 494億5351万 | +1.29% | 16.12 | 0.99 |
03/11 | 2,345 | 2,360 | 2,345 | 2,350 | 0% | 13,000 | 493億4851万 | +1.42% | 16.09 | 0.99 |
03/10 | 2,365 | 2,365 | 2,340 | 2,350 | 0% | 13,800 | 493億4851万 | +1.78% | 16.09 | 0.99 |
03/09 | 2,355 | 2,360 | 2,335 | 2,350 | -0.84% | 14,600 | 493億4851万 | +2.13% | 16.09 | 0.99 |
03/06 | 2,350 | 2,375 | 2,350 | 2,370 | +0.85% | 7,800 | 497億6850万 | +3.36% | 16.23 | 0.99 |
03/05 | 2,355 | 2,365 | 2,340 | 2,350 | +0.43% | 8,200 | 493億4851万 | +2.93% | 16.09 | 0.99 |
03/04 | 2,335 | 2,350 | 2,330 | 2,340 | +0.21% | 11,800 | 491億3852万 | +2.86% | 16.02 | 0.98 |
03/03 | 2,310 | 2,340 | 2,310 | 2,335 | +1.08% | 9,400 | 490億3352万 | +3.05% | 15.99 | 0.98 |
03/02 | 2,330 | 2,340 | 2,305 | 2,310 | -1.07% | 15,800 | 485億853万 | +2.3% | 15.82 | 0.97 |
02/27 | 2,345 | 2,350 | 2,335 | 2,335 | -0.43% | 12,200 | 490億3352万 | +3.78% | 15.99 | 0.98 |
02/26 | 2,360 | 2,360 | 2,330 | 2,345 | 0% | 18,000 | 492億4351万 | +4.64% | 16.05 | 0.98 |
02/25 | 2,350 | 2,380 | 2,330 | 2,345 | -0.64% | 22,400 | 492億4351万 | +5.06% | 16.05 | 0.98 |
02/24 | 2,330 | 2,360 | 2,325 | 2,360 | +1.29% | 14,000 | 495億5850万 | +6.16% | 16.16 | 0.99 |
02/23 | 2,345 | 2,355 | 2,310 | 2,330 | -0.64% | 11,600 | 489億2852万 | +5.38% | 15.95 | 0.98 |
02/20 | 2,350 | 2,360 | 2,335 | 2,345 | -0.64% | 15,400 | 492億4351万 | +6.54% | 16.05 | 0.98 |
02/19 | 2,370 | 2,375 | 2,350 | 2,360 | -0.21% | 32,400 | 495億5850万 | +7.66% | 16.16 | 0.99 |
02/18 | 2,330 | 2,370 | 2,330 | 2,365 | +1.07% | 19,600 | 496億6350万 | +8.49% | 16.19 | 0.99 |
02/17 | 2,295 | 2,350 | 2,285 | 2,340 | +0.86% | 18,000 | 491億3852万 | +7.83% | 16.02 | 0.98 |
02/16 | 2,370 | 2,370 | 2,310 | 2,320 | -1.69% | 21,200 | 487億1853万 | +7.36% | 15.88 | 0.97 |
02/13 | 2,345 | 2,370 | 2,325 | 2,360 | +1.72% | 41,400 | 495億5850万 | +9.61% | 16.16 | 0.99 |
02/12 | 2,275 | 2,345 | 2,275 | 2,320 | +1.98% | 30,600 | 487億1853万 | +8.31% | 15.88 | 0.97 |
02/10 | 2,285 | 2,285 | 2,250 | 2,275 | -0.87% | 24,200 | 477億7356万 | +6.66% | 15.58 | 0.95 |
02/09 | 2,225 | 2,295 | 2,200 | 2,295 | +7.49% | 53,400 | 481億9354万 | +7.8% | 15.71 | 0.96 |
02/06 | 2,145 | 2,155 | 2,130 | 2,135 | -1.84% | 15,200 | 448億3365万 | +0.57% | 14.62 | 0.9 |
02/05 | 2,170 | 2,175 | 2,145 | 2,175 | +0.23% | 7,600 | 456億7362万 | +2.4% | 14.89 | 0.91 |
02/04 | 2,140 | 2,170 | 2,140 | 2,170 | +1.4% | 9,600 | 455億6862万 | +2.26% | 14.86 | 0.91 |
02/03 | 2,165 | 2,165 | 2,135 | 2,140 | -0.23% | 8,200 | 449億3864万 | +0.94% | 14.65 | 0.9 |
02/02 | 2,160 | 2,170 | 2,125 | 2,145 | -0.69% | 9,600 | 450億4364万 | +1.23% | 14.69 | 0.9 |
01/30 | 2,125 | 2,165 | 2,125 | 2,160 | +1.65% | 14,800 | 453億5863万 | +1.98% | 14.79 | 0.91 |
01/29 | 2,140 | 2,140 | 2,110 | 2,125 | -0.7% | 7,400 | 446億2365万 | +0.38% | 14.55 | 0.89 |
01/28 | 2,135 | 2,145 | 2,125 | 2,140 | +0.47% | 10,600 | 449億3864万 | +1.13% | 14.65 | 0.9 |
01/27 | 2,125 | 2,130 | 2,090 | 2,130 | +0.71% | 7,600 | 447億2865万 | +0.71% | 14.58 | 0.89 |
01/26 | 2,085 | 2,120 | 2,085 | 2,115 | -0.24% | 7,400 | 444億1366万 | +0.05% | 14.48 | 0.89 |
01/23 | 2,115 | 2,130 | 2,110 | 2,120 | +0.24% | 9,600 | 445億1865万 | +0.28% | 14.51 | 0.89 |
01/22 | 2,115 | 2,115 | 2,075 | 2,115 | +0.48% | 9,400 | 444億1366万 | +0.05% | 14.48 | 0.89 |
01/21 | 2,125 | 2,125 | 2,100 | 2,105 | -0.71% | 6,600 | 442億366万 | -0.47% | 14.41 | 0.88 |
01/20 | 2,085 | 2,125 | 2,070 | 2,120 | +1.92% | 18,200 | 445億1865万 | +0.19% | 14.51 | 0.89 |
01/19 | 2,095 | 2,095 | 2,070 | 2,080 | +0.24% | 9,000 | 436億7868万 | -1.75% | 14.24 | 0.87 |
01/16 | 2,110 | 2,110 | 2,050 | 2,075 | -1.66% | 14,200 | 435億7368万 | -2.08% | 14.21 | 0.87 |
01/15 | 2,080 | 2,110 | 2,070 | 2,110 | +1.69% | 8,200 | 443億866万 | -0.52% | 14.45 | 0.89 |
01/14 | 2,085 | 2,090 | 2,070 | 2,075 | -1.66% | 7,800 | 435億7368万 | -2.26% | 14.21 | 0.87 |
01/13 | 2,090 | 2,110 | 2,075 | 2,110 | -0.24% | 12,000 | 443億866万 | -0.75% | 14.45 | 0.89 |
01/09 | 2,100 | 2,120 | 2,100 | 2,115 | 0% | 12,600 | 444億1366万 | -0.66% | 14.48 | 0.89 |
01/08 | 2,095 | 2,130 | 2,090 | 2,115 | +0.95% | 7,600 | 444億1366万 | -0.61% | 14.48 | 0.89 |
01/07 | 2,090 | 2,115 | 2,090 | 2,095 | +0.24% | 6,600 | 439億9367万 | -1.5% | 14.34 | 0.88 |
01/06 | 2,160 | 2,160 | 2,080 | 2,090 | -3.24% | 23,800 | 438億8867万 | -1.74% | 14.31 | 0.88 |
01/05 | 2,170 | 2,170 | 2,155 | 2,160 | +0.7% | 12,000 | 453億5863万 | +1.5% | 14.79 | 0.91 |
2014 |
12/30 | 2,170 | 2,170 | 2,125 | 2,145 | -1.15% | 13,400 | 450億4364万 | +0.89% | 14.73 | 0.9 |
12/29 | 2,140 | 2,185 | 2,135 | 2,170 | +1.88% | 21,800 | 455億6862万 | +2.07% | 14.91 | 0.91 |
12/26 | 2,115 | 2,135 | 2,100 | 2,130 | +0.71% | 7,800 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/25 | 2,090 | 2,115 | 2,090 | 2,115 | 0% | 12,600 | 444億1366万 | -0.47% | 14.53 | 0.89 |
12/24 | 2,120 | 2,125 | 2,110 | 2,115 | -0.24% | 11,600 | 444億1366万 | -0.56% | 14.53 | 0.89 |
12/22 | 2,105 | 2,120 | 2,105 | 2,120 | -0.47% | 8,200 | 445億1865万 | -0.19% | 14.56 | 0.89 |
12/19 | 2,130 | 2,130 | 2,120 | 2,130 | +1.19% | 12,200 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/18 | 2,115 | 2,130 | 2,085 | 2,105 | -0.24% | 28,400 | 442億366万 | -0.99% | 14.46 | 0.89 |
12/17 | 2,140 | 2,140 | 2,100 | 2,110 | +0.24% | 21,800 | 443億866万 | -0.8% | 14.49 | 0.89 |
12/16 | 2,100 | 2,135 | 2,070 | 2,105 | -0.71% | 27,600 | 442億366万 | -1.08% | 14.46 | 0.89 |
12/15 | 2,220 | 2,220 | 2,120 | 2,120 | -0.47% | 55,000 | 445億1865万 | -0.42% | 14.56 | 0.89 |
12/12 | 2,130 | 2,140 | 2,130 | 2,130 | 0% | 33,600 | 447億2865万 | +0.14% | 14.63 | 0.9 |
12/11 | 2,130 | 2,140 | 2,125 | 2,130 | 0% | 11,800 | 447億2865万 | +0.24% | 14.63 | 0.9 |
12/10 | 2,150 | 2,150 | 2,130 | 2,130 | -0.23% | 22,800 | 447億2865万 | +0.28% | 14.63 | 0.9 |
12/09 | 2,130 | 2,145 | 2,130 | 2,135 | +0.23% | 8,600 | 448億3365万 | +0.47% | 14.66 | 0.9 |
12/08 | 2,130 | 2,140 | 2,130 | 2,130 | -0.47% | 12,600 | 447億2865万 | +0.09% | 14.63 | 0.9 |
12/05 | 2,120 | 2,140 | 2,120 | 2,140 | -0.23% | 14,400 | 449億3864万 | +0.52% | 14.7 | 0.9 |
12/04 | 2,135 | 2,150 | 2,130 | 2,145 | -0.46% | 22,000 | 450億4364万 | +0.75% | 14.73 | 0.9 |
12/03 | 2,170 | 2,180 | 2,140 | 2,155 | -1.37% | 18,200 | 452億5363万 | +1.17% | 14.8 | 0.91 |
12/02 | 2,110 | 2,195 | 2,110 | 2,185 | +4.3% | 34,000 | 458億8361万 | +2.53% | 15.01 | 0.92 |
12/01 | 2,100 | 2,115 | 2,080 | 2,095 | 0% | 17,000 | 439億9367万 | -1.6% | 14.39 | 0.88 |
11/28 | 2,085 | 2,105 | 2,085 | 2,095 | +0.48% | 13,000 | 439億9367万 | -1.6% | 14.39 | 0.88 |
11/27 | 2,105 | 2,110 | 2,080 | 2,085 | -1.18% | 19,800 | 437億8368万 | -2.16% | 14.32 | 0.88 |
11/26 | 2,100 | 2,115 | 2,100 | 2,110 | -0.94% | 16,600 | 443億866万 | -1.08% | 14.49 | 0.89 |
11/25 | 2,125 | 2,150 | 2,115 | 2,130 | 0% | 30,400 | 447億2865万 | -0.47% | 14.63 | 0.9 |
11/21 | 2,150 | 2,150 | 2,115 | 2,130 | -0.47% | 12,800 | 447億2865万 | -0.75% | 14.63 | 0.9 |
11/20 | 2,130 | 2,155 | 2,130 | 2,140 | +0.23% | 12,600 | 449億3864万 | -0.83% | 14.7 | 0.9 |
11/19 | 2,175 | 2,190 | 2,130 | 2,135 | -1.61% | 20,000 | 448億3365万 | -1.16% | 14.66 | 0.9 |
11/18 | 2,060 | 2,180 | 2,060 | 2,170 | +5.85% | 40,000 | 455億6862万 | +0.32% | 14.91 | 0.91 |
11/17 | 2,110 | 2,110 | 2,050 | 2,050 | -3.98% | 24,000 | 430億4870万 | -5.31% | 14.08 | 0.86 |
11/14 | 2,195 | 2,195 | 2,115 | 2,135 | -0.93% | 37,000 | 448億3365万 | -1.75% | 14.66 | 0.9 |
11/13 | 2,120 | 2,155 | 2,115 | 2,155 | +1.41% | 33,800 | 452億5363万 | -1.06% | 14.8 | 0.91 |
11/12 | 2,140 | 2,155 | 2,110 | 2,125 | -0.7% | 32,600 | 446億2365万 | -2.66% | 14.6 | 0.89 |
11/11 | 2,135 | 2,145 | 2,115 | 2,140 | +0.94% | 24,600 | 449億3864万 | -2.01% | 14.7 | 0.9 |
11/10 | 2,090 | 2,130 | 2,090 | 2,120 | +1.44% | 21,800 | 445億1865万 | -3.02% | 14.56 | 0.89 |
11/07 | 2,065 | 2,100 | 2,065 | 2,090 | +1.21% | 27,200 | 438億8867万 | -4.44% | 14.36 | 0.88 |
11/06 | 2,100 | 2,115 | 2,050 | 2,065 | -2.36% | 49,800 | 433億6369万 | -5.58% | 14.18 | 0.87 |
11/05 | 2,075 | 2,125 | 2,050 | 2,115 | -1.63% | 97,800 | 444億1366万 | -3.29% | 14.53 | 0.89 |
11/04 | 2,220 | 2,250 | 2,105 | 2,150 | -3.15% | 65,800 | 451億4864万 | -1.65% | 14.77 | 0.9 |
10/31 | 2,115 | 2,225 | 2,100 | 2,220 | +3.74% | 61,400 | 466億1859万 | +1.69% | 15.25 | 0.93 |