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 | 1,170 | 1,180 | 1,160 | 1,180 | +1.72% | 17,200 | 91億7804万 | 0% | 13.31 | 1.22 |
| 03/30 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 13,600 | 90億2248万 | -1.86% | 13.09 | 1.2 |
| 03/27 | 1,170 | 1,180 | 1,160 | 1,160 | 0% | 21,200 | 90億2248万 | -2.03% | 13.09 | 1.2 |
| 03/26 | 1,170 | 1,180 | 1,160 | 1,160 | -1.69% | 11,100 | 90億2248万 | -2.11% | 13.09 | 1.2 |
| 03/25 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 11,300 | 91億7804万 | -0.42% | 13.31 | 1.22 |
| 03/24 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 20,800 | 92億5582万 | +0.51% | 13.43 | 1.23 |
| 03/23 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 8,300 | 93億3360万 | +1.44% | 13.54 | 1.24 |
| 03/20 | 1,190 | 1,190 | 1,180 | 1,190 | -0.83% | 16,900 | 92億5582万 | +0.76% | 13.43 | 1.23 |
| 03/19 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 43,300 | 93億3360万 | +1.69% | 13.54 | 1.24 |
| 03/18 | 1,190 | 1,220 | 1,190 | 1,220 | +1.67% | 34,500 | 94億8916万 | +3.65% | 13.76 | 1.26 |
| 03/17 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 13,300 | 93億3360万 | +2.21% | 13.54 | 1.24 |
| 03/16 | 1,190 | 1,200 | 1,190 | 1,200 | 0% | 10,100 | 93億3360万 | +2.56% | 13.54 | 1.24 |
| 03/13 | 1,210 | 1,210 | 1,190 | 1,200 | 0% | 36,400 | 93億3360万 | +2.92% | 13.54 | 1.24 |
| 03/12 | 1,180 | 1,210 | 1,180 | 1,200 | +1.69% | 47,100 | 93億3360万 | +3.18% | 13.54 | 1.24 |
| 03/11 | 1,150 | 1,180 | 1,150 | 1,180 | +0.85% | 16,500 | 91億7804万 | +1.9% | 13.31 | 1.22 |
| 03/10 | 1,170 | 1,180 | 1,160 | 1,170 | +0.86% | 23,600 | 91億26万 | +1.39% | 13.2 | 1.21 |
| 03/09 | 1,140 | 1,170 | 1,140 | 1,160 | +0.87% | 21,200 | 90億2248万 | +0.87% | 13.09 | 1.2 |
| 03/06 | 1,170 | 1,180 | 1,150 | 1,150 | -0.86% | 17,200 | 89億4470万 | +0.17% | 12.97 | 1.19 |
| 03/05 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 14,800 | 90億2248万 | +1.31% | 13.09 | 1.2 |
| 03/04 | 1,170 | 1,170 | 1,130 | 1,160 | -0.85% | 44,300 | 90億2248万 | +1.49% | 13.09 | 1.2 |
| 03/03 | 1,180 | 1,190 | 1,170 | 1,170 | 0% | 16,700 | 91億26万 | +2.45% | 13.2 | 1.21 |
| 03/02 | 1,160 | 1,190 | 1,160 | 1,170 | 0% | 14,500 | 91億26万 | +2.72% | 13.2 | 1.21 |
| 02/27 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 54,400 | 91億26万 | +2.99% | 13.2 | 1.21 |
| 02/26 | 1,190 | 1,190 | 1,170 | 1,180 | -1.67% | 38,100 | 91億7804万 | +4.24% | 13.31 | 1.22 |
| 02/25 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 25,100 | 93億3360万 | +6.38% | 13.54 | 1.24 |
| 02/24 | 1,190 | 1,220 | 1,190 | 1,220 | +1.67% | 27,800 | 94億8916万 | +8.54% | 13.76 | 1.26 |
| 02/23 | 1,200 | 1,220 | 1,180 | 1,200 | +0.84% | 57,600 | 93億3360万 | +7.33% | 13.54 | 1.24 |
| 02/20 | 1,170 | 1,210 | 1,170 | 1,190 | +1.71% | 73,100 | 92億5582万 | +6.92% | 13.43 | 1.23 |
| 02/19 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 9,300 | 91億26万 | +5.6% | 13.2 | 1.21 |
| 02/18 | 1,160 | 1,170 | 1,160 | 1,160 | +0.87% | 17,100 | 90億2248万 | +5.07% | 13.09 | 1.2 |
| 02/17 | 1,170 | 1,170 | 1,150 | 1,150 | -0.86% | 19,400 | 89億4470万 | +4.36% | 12.97 | 1.19 |
| 02/16 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 48,300 | 90億2248万 | +5.45% | 13.09 | 1.2 |
| 02/13 | 1,160 | 1,200 | 1,140 | 1,170 | +4.46% | 202,800 | 91億26万 | +6.46% | 13.2 | 1.21 |
| 02/12 | 1,130 | 1,130 | 1,110 | 1,120 | -0.88% | 14,700 | 87億1136万 | +2.1% | 12.64 | 1.16 |
| 02/10 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 9,700 | 87億8914万 | +3.01% | 12.75 | 1.17 |
| 02/09 | 1,110 | 1,130 | 1,100 | 1,120 | +1.82% | 17,800 | 87億1136万 | +1.91% | 12.64 | 1.16 |
| 02/06 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 10,600 | 85億5580万 | 0% | 12.41 | 1.14 |
| 02/05 | 1,090 | 1,110 | 1,090 | 1,110 | +2.78% | 17,300 | 86億3358万 | +0.73% | 12.52 | 1.15 |
| 02/04 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 11,200 | 84億24万 | -2% | 12.18 | 1.12 |
| 02/03 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 17,100 | 84億24万 | -2% | 12.18 | 1.12 |
| 02/02 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 11,700 | 84億24万 | -2% | 12.18 | 1.12 |
| 01/30 | 1,090 | 1,090 | 1,070 | 1,090 | 0% | 27,000 | 84億7802万 | -1.09% | 12.3 | 1.13 |
| 01/29 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 23,200 | 84億7802万 | -1.18% | 12.3 | 1.13 |
| 01/28 | 1,110 | 1,130 | 1,100 | 1,110 | -0.89% | 33,700 | 86億3358万 | +0.63% | 12.52 | 1.15 |
| 01/27 | 1,110 | 1,120 | 1,100 | 1,120 | +1.82% | 16,100 | 87億1136万 | +1.63% | 12.64 | 1.16 |
| 01/26 | 1,100 | 1,120 | 1,090 | 1,100 | 0% | 6,900 | 85億5580万 | -0.09% | 12.41 | 1.14 |
| 01/23 | 1,090 | 1,100 | 1,090 | 1,100 | +1.85% | 10,800 | 85億5580万 | -0.18% | 12.41 | 1.14 |
| 01/22 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 25,400 | 84億24万 | -2.17% | 12.18 | 1.12 |
| 01/21 | 1,090 | 1,110 | 1,080 | 1,080 | -0.92% | 24,200 | 84億24万 | -2.35% | 12.18 | 1.12 |
| 01/20 | 1,080 | 1,090 | 1,070 | 1,090 | +1.87% | 17,100 | 84億7802万 | -1.71% | 12.3 | 1.13 |
| 01/19 | 1,080 | 1,080 | 1,070 | 1,070 | 0% | 8,200 | 83億2246万 | -3.78% | 12.07 | 1.11 |
| 01/16 | 1,070 | 1,080 | 1,060 | 1,070 | -0.93% | 17,800 | 83億2246万 | -4.12% | 12.07 | 1.11 |
| 01/15 | 1,060 | 1,100 | 1,060 | 1,080 | +1.89% | 22,600 | 84億24万 | -3.66% | 12.18 | 1.12 |
| 01/14 | 1,090 | 1,110 | 1,060 | 1,060 | -3.64% | 31,000 | 82億4468万 | -5.78% | 11.96 | 1.1 |
| 01/13 | 1,110 | 1,120 | 1,090 | 1,100 | -1.79% | 13,700 | 85億5580万 | -2.65% | 12.41 | 1.14 |
| 01/09 | 1,120 | 1,130 | 1,100 | 1,120 | 0% | 33,500 | 87億1136万 | -1.32% | 12.64 | 1.16 |
| 01/08 | 1,140 | 1,140 | 1,120 | 1,120 | -0.88% | 28,200 | 87億1136万 | -1.58% | 12.64 | 1.16 |
| 01/07 | 1,110 | 1,150 | 1,110 | 1,130 | +0.89% | 23,000 | 87億8914万 | -1.05% | 12.75 | 1.17 |
| 01/06 | 1,160 | 1,160 | 1,120 | 1,120 | -4.27% | 40,300 | 87億1136万 | -2.27% | 12.64 | 1.16 |
| 01/05 | 1,150 | 1,170 | 1,130 | 1,170 | +1.74% | 30,500 | 91億26万 | +1.74% | 13.2 | 1.21 |
| 2014 |
| 12/30 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 35,000 | 89億4470万 | -0.26% | 12.97 | 1.19 |
| 12/29 | 1,100 | 1,160 | 1,100 | 1,150 | +2.68% | 55,700 | 89億4470万 | -0.35% | 12.97 | 1.19 |
| 12/26 | 1,060 | 1,120 | 1,060 | 1,120 | +5.66% | 42,400 | 87億1136万 | -3.11% | 12.64 | 1.16 |
| 12/25 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 43,500 | 82億4468万 | -8.62% | 11.96 | 1.1 |
| 12/24 | 1,100 | 1,100 | 1,070 | 1,080 | -0.92% | 45,300 | 84億24万 | -7.3% | 12.18 | 1.12 |
| 12/22 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 42,600 | 84億7802万 | -6.76% | 12.3 | 1.13 |
| 12/19 | 1,120 | 1,120 | 1,090 | 1,110 | +0.91% | 28,800 | 86億3358万 | -5.29% | 12.52 | 1.15 |
| 12/18 | 1,120 | 1,120 | 1,100 | 1,100 | +0.92% | 26,100 | 85億5580万 | -5.98% | 12.41 | 1.14 |
| 12/17 | 1,080 | 1,120 | 1,080 | 1,090 | 0% | 36,900 | 84億7802万 | -6.68% | 12.3 | 1.13 |
| 12/16 | 1,110 | 1,120 | 1,090 | 1,090 | -2.68% | 25,800 | 84億7802万 | -6.6% | 12.3 | 1.13 |
| 12/15 | 1,130 | 1,140 | 1,120 | 1,120 | -1.75% | 29,100 | 87億1136万 | -4.03% | 12.64 | 1.16 |
| 12/12 | 1,140 | 1,160 | 1,140 | 1,140 | -0.87% | 24,300 | 88億6692万 | -2.15% | 12.86 | 1.18 |
| 12/11 | 1,130 | 1,150 | 1,130 | 1,150 | 0% | 22,600 | 89億4470万 | -1.03% | 12.97 | 1.19 |
| 12/10 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 37,400 | 89億4470万 | -0.86% | 12.97 | 1.19 |
| 12/09 | 1,160 | 1,190 | 1,150 | 1,150 | -2.54% | 25,700 | 89億4470万 | -0.52% | 12.97 | 1.19 |
| 12/08 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 16,300 | 91億7804万 | +2.34% | 13.31 | 1.22 |
| 12/05 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 19,900 | 92億5582万 | +3.75% | 13.43 | 1.23 |
| 12/04 | 1,210 | 1,210 | 1,180 | 1,180 | -1.67% | 26,600 | 91億7804万 | +3.51% | 13.31 | 1.22 |
| 12/03 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 43,000 | 93億3360万 | +5.91% | 13.54 | 1.24 |
| 12/02 | 1,210 | 1,220 | 1,200 | 1,210 | 0% | 27,200 | 94億1138万 | +7.46% | 13.65 | 1.25 |
| 12/01 | 1,230 | 1,230 | 1,210 | 1,210 | -0.82% | 17,800 | 94億1138万 | +8.23% | 13.65 | 1.25 |
| 11/28 | 1,220 | 1,220 | 1,200 | 1,220 | 0% | 20,100 | 94億8916万 | +9.91% | 13.76 | 1.26 |
| 11/27 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 23,000 | 94億8916万 | +10.71% | 13.76 | 1.26 |
| 11/26 | 1,240 | 1,240 | 1,210 | 1,220 | -1.61% | 31,500 | 94億8916万 | +11.62% | 13.76 | 1.26 |
| 11/25 | 1,200 | 1,240 | 1,200 | 1,240 | +4.2% | 90,900 | 96億4472万 | +14.18% | 13.99 | 1.28 |
| 11/21 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 36,200 | 92億5582万 | +10.59% | 13.43 | 1.23 |
| 11/20 | 1,210 | 1,230 | 1,200 | 1,200 | -0.83% | 63,600 | 93億3360万 | +12.36% | 13.54 | 1.24 |
| 11/19 | 1,190 | 1,260 | 1,190 | 1,210 | +2.54% | 207,800 | 94億1138万 | +14.04% | 13.65 | 1.25 |
| 11/18 | 1,170 | 1,190 | 1,160 | 1,180 | 0% | 42,300 | 91億7804万 | +12.06% | 13.31 | 1.22 |
| 11/17 | 1,140 | 1,180 | 1,140 | 1,180 | +1.72% | 102,000 | 91億7804万 | +12.6% | 13.31 | 1.22 |
| 11/14 | 1,140 | 1,170 | 1,120 | 1,160 | +9.43% | 229,000 | 90億2248万 | +11.11% | 13.09 | 1.2 |
| 11/13 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 8,500 | 82億4468万 | +1.63% | 11.96 | 1.1 |
| 11/12 | 1,080 | 1,090 | 1,060 | 1,060 | -0.93% | 11,900 | 82億4468万 | +1.24% | 11.96 | 1.1 |
| 11/11 | 1,070 | 1,080 | 1,070 | 1,070 | -0.93% | 14,600 | 83億2246万 | +1.81% | 12.07 | 1.11 |
| 11/10 | 1,080 | 1,080 | 1,060 | 1,080 | +0.93% | 5,600 | 84億24万 | +2.47% | 12.18 | 1.12 |
| 11/07 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 18,000 | 83億2246万 | +1.33% | 12.07 | 1.11 |
| 11/06 | 1,090 | 1,100 | 1,070 | 1,070 | -1.83% | 22,600 | 83億2246万 | +0.94% | 12.07 | 1.11 |
| 11/05 | 1,070 | 1,090 | 1,060 | 1,090 | +1.87% | 20,000 | 84億7802万 | +2.44% | 12.3 | 1.13 |
| 11/04 | 1,110 | 1,110 | 1,060 | 1,070 | +0.94% | 43,100 | 83億2246万 | +0.09% | 12.07 | 1.11 |
| 10/31 | 1,040 | 1,060 | 1,030 | 1,060 | +2.91% | 38,900 | 82億4468万 | -1.3% | 11.96 | 1.1 |
