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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 2,260 | 2,290 | 2,220 | 2,220 | +0.45% | 2,847,500 | 8088億8854万 | -3.44% | 9.32 | 1.04 |
| 03/30 | 2,190 | 2,220 | 2,160 | 2,210 | 0% | 3,028,700 | 8052億4490万 | -4% | 9.28 | 1.03 |
| 03/27 | 2,250 | 2,270 | 2,180 | 2,210 | -2.64% | 2,592,500 | 8052億4490万 | -4.04% | 9.28 | 1.03 |
| 03/26 | 2,270 | 2,280 | 2,260 | 2,270 | -0.87% | 2,133,200 | 8271億675万 | -1.43% | 9.53 | 1.06 |
| 03/25 | 2,280 | 2,300 | 2,260 | 2,290 | +0.44% | 1,671,700 | 8343億9404万 | -0.52% | 9.61 | 1.07 |
| 03/24 | 2,300 | 2,300 | 2,280 | 2,280 | -0.87% | 1,404,400 | 8307億5039万 | -0.87% | 9.57 | 1.07 |
| 03/23 | 2,300 | 2,310 | 2,280 | 2,300 | 0% | 1,519,500 | 8380億3768万 | +0.17% | 9.66 | 1.08 |
| 03/20 | 2,320 | 2,320 | 2,280 | 2,300 | -0.43% | 2,615,600 | 8380億3768万 | +0.52% | 9.66 | 1.08 |
| 03/19 | 2,340 | 2,340 | 2,290 | 2,310 | -1.28% | 3,646,700 | 8416億8132万 | +1.32% | 9.7 | 1.08 |
| 03/18 | 2,320 | 2,350 | 2,310 | 2,340 | +0.86% | 2,317,100 | 8526億1225万 | +2.99% | 9.82 | 1.09 |
| 03/17 | 2,330 | 2,340 | 2,310 | 2,320 | -0.43% | 1,720,600 | 8453億2496万 | +2.47% | 9.74 | 1.09 |
| 03/16 | 2,290 | 2,330 | 2,290 | 2,330 | +1.3% | 2,169,300 | 8489億6860万 | +3.28% | 9.78 | 1.09 |
| 03/13 | 2,320 | 2,340 | 2,300 | 2,300 | 0% | 2,627,100 | 8380億3768万 | +2.31% | 9.66 | 1.08 |
| 03/12 | 2,310 | 2,320 | 2,280 | 2,300 | -0.43% | 3,085,000 | 8380億3768万 | +2.68% | 9.66 | 1.08 |
| 03/11 | 2,270 | 2,340 | 2,260 | 2,310 | +1.76% | 3,315,400 | 8416億8132万 | +3.59% | 9.7 | 1.08 |
| 03/10 | 2,290 | 2,320 | 2,260 | 2,270 | -0.87% | 2,454,000 | 8271億675万 | +2.34% | 9.53 | 1.06 |
| 03/09 | 2,300 | 2,310 | 2,280 | 2,290 | -1.29% | 1,753,000 | 8343億9404万 | +3.67% | 9.61 | 1.07 |
| 03/06 | 2,310 | 2,350 | 2,300 | 2,320 | +0.87% | 2,000,900 | 8453億2496万 | +5.41% | 9.74 | 1.09 |
| 03/05 | 2,330 | 2,330 | 2,290 | 2,300 | -0.86% | 1,863,300 | 8380億3768万 | +4.93% | 9.66 | 1.08 |
| 03/04 | 2,340 | 2,350 | 2,300 | 2,320 | -0.85% | 4,105,200 | 8453億2496万 | +6.08% | 9.74 | 1.09 |
| 03/03 | 2,360 | 2,360 | 2,280 | 2,340 | +0.43% | 4,087,900 | 8526億1225万 | +7.34% | 9.82 | 1.09 |
| 03/02 | 2,370 | 2,370 | 2,330 | 2,330 | -1.27% | 2,241,300 | 8489億6860万 | +7.42% | 9.78 | 1.09 |
| 02/27 | 2,390 | 2,400 | 2,330 | 2,360 | 0% | 3,902,800 | 8598億9953万 | +9.26% | 9.91 | 1.1 |
| 02/26 | 2,300 | 2,370 | 2,300 | 2,360 | +3.06% | 4,091,700 | 8598億9953万 | +9.97% | 9.91 | 1.1 |
| 02/25 | 2,320 | 2,330 | 2,280 | 2,290 | -0.43% | 2,777,200 | 8343億9404万 | +7.41% | 9.61 | 1.07 |
| 02/24 | 2,230 | 2,300 | 2,220 | 2,300 | +2.68% | 3,191,200 | 8380億3768万 | +8.39% | 9.66 | 1.08 |
| 02/23 | 2,240 | 2,250 | 2,220 | 2,240 | +1.36% | 2,365,200 | 8161億7583万 | +6.36% | 9.4 | 1.05 |
| 02/20 | 2,250 | 2,250 | 2,210 | 2,210 | -1.34% | 2,821,300 | 8052億4490万 | +5.64% | 9.28 | 1.03 |
| 02/19 | 2,230 | 2,260 | 2,210 | 2,240 | 0% | 2,738,000 | 8161億7583万 | +7.69% | 9.4 | 1.05 |
| 02/18 | 2,200 | 2,240 | 2,190 | 2,240 | +2.75% | 4,784,300 | 8161億7583万 | +8.37% | 9.4 | 1.05 |
| 02/17 | 2,130 | 2,180 | 2,110 | 2,180 | +3.32% | 4,072,000 | 7943億1397万 | +6.03% | 9.15 | 1.02 |
| 02/16 | 2,120 | 2,130 | 2,100 | 2,110 | +0.96% | 1,076,900 | 7688億848万 | +2.93% | 8.86 | 0.99 |
| 02/13 | 2,110 | 2,120 | 2,080 | 2,090 | -1.42% | 3,331,400 | 7615億2119万 | +2.05% | 8.77 | 0.98 |
| 02/12 | 2,150 | 2,160 | 2,100 | 2,120 | -0.47% | 2,338,100 | 7724億5212万 | +3.67% | 8.9 | 0.99 |
| 02/10 | 2,110 | 2,140 | 2,100 | 2,130 | 0% | 2,068,600 | 7760億9576万 | +4.36% | 8.94 | 1 |
| 02/09 | 2,140 | 2,140 | 2,100 | 2,130 | +0.47% | 1,758,000 | 7760億9576万 | +4.41% | 8.94 | 1 |
| 02/06 | 2,120 | 2,120 | 2,070 | 2,120 | +1.44% | 2,429,800 | 7724億5212万 | +4.02% | 8.9 | 0.99 |
| 02/05 | 2,100 | 2,110 | 2,040 | 2,090 | +0.97% | 5,130,800 | 7615億2119万 | +2.6% | 8.77 | 0.98 |
| 02/04 | 2,080 | 2,100 | 2,060 | 2,070 | +3.5% | 2,724,700 | 7542億3391万 | +1.67% | 8.69 | 0.97 |
| 02/03 | 2,090 | 2,120 | 2,000 | 2,000 | -2.44% | 4,471,200 | 7287億2842万 | -1.77% | 8.4 | 0.94 |
| 02/02 | 2,050 | 2,090 | 2,040 | 2,050 | -1.44% | 2,489,900 | 7469億4663万 | +0.49% | 8.61 | 0.96 |
| 01/30 | 2,150 | 2,160 | 2,070 | 2,080 | -1.42% | 4,257,100 | 7578億7755万 | +1.91% | 8.73 | 0.97 |
| 01/29 | 2,140 | 2,160 | 2,100 | 2,110 | -2.76% | 4,816,700 | 7688億848万 | +3.43% | 8.86 | 0.99 |
| 01/28 | 2,120 | 2,210 | 2,110 | 2,170 | +1.4% | 5,142,500 | 7906億7033万 | +6.69% | 9.11 | 1.02 |
| 01/27 | 2,090 | 2,170 | 2,090 | 2,140 | +3.38% | 5,703,000 | 7797億3940万 | +5.68% | 8.98 | 1 |
| 01/26 | 2,060 | 2,080 | 2,050 | 2,070 | -1.43% | 2,292,600 | 7542億3391万 | +2.68% | 8.69 | 0.97 |
| 01/23 | 2,040 | 2,110 | 2,030 | 2,100 | +5% | 5,405,000 | 7651億6484万 | +4.43% | 8.82 | 0.98 |
| 01/22 | 2,030 | 2,060 | 2,000 | 2,000 | -1.48% | 4,637,500 | 7287億2842万 | -0.35% | 8.4 | 0.94 |
| 01/21 | 2,010 | 2,040 | 2,010 | 2,030 | 0% | 3,571,300 | 7396億5934万 | +1.2% | 8.52 | 0.95 |
| 01/20 | 1,950 | 2,050 | 1,940 | 2,030 | +6.28% | 5,784,000 | 7396億5934万 | +1.3% | 8.52 | 0.95 |
| 01/19 | 1,910 | 1,950 | 1,910 | 1,910 | +1.6% | 2,755,500 | 6959億3564万 | -4.69% | 8.02 | 0.89 |
| 01/16 | 1,880 | 1,890 | 1,850 | 1,880 | -1.57% | 3,435,200 | 6850億471万 | -6.51% | 7.89 | 0.88 |
| 01/15 | 1,920 | 1,930 | 1,890 | 1,910 | 0% | 3,300,700 | 6959億3564万 | -5.4% | 8.02 | 0.89 |
| 01/14 | 1,950 | 1,950 | 1,900 | 1,910 | -3.05% | 3,765,900 | 6959億3564万 | -5.63% | 8.02 | 0.89 |
| 01/13 | 2,010 | 2,010 | 1,950 | 1,970 | -3.43% | 3,509,300 | 7177億9749万 | -2.96% | 8.27 | 0.92 |
| 01/09 | 2,050 | 2,080 | 2,020 | 2,040 | -0.49% | 3,814,300 | 7433億298万 | +0.49% | 8.56 | 0.95 |
| 01/08 | 2,040 | 2,060 | 2,020 | 2,050 | +1.49% | 2,928,300 | 7469億4663万 | +1.28% | 8.61 | 0.96 |
| 01/07 | 2,000 | 2,040 | 2,000 | 2,020 | +0.5% | 2,493,000 | 7360億1570万 | +0.1% | 8.48 | 0.95 |
| 01/06 | 2,050 | 2,060 | 2,000 | 2,010 | -4.29% | 4,495,300 | 7323億7206万 | -0.1% | 8.44 | 0.94 |
| 01/05 | 2,100 | 2,130 | 2,080 | 2,100 | +0.48% | 2,964,200 | 7651億6484万 | +4.63% | 8.82 | 0.98 |
| 2014 |
| 12/30 | 2,100 | 2,100 | 2,070 | 2,090 | -0.48% | 1,822,700 | 7615億2119万 | +4.6% | 8.77 | 0.98 |
| 12/29 | 2,090 | 2,130 | 2,070 | 2,100 | +1.45% | 3,960,700 | 7651億6484万 | +5.69% | 8.82 | 0.98 |
| 12/26 | 2,060 | 2,090 | 2,060 | 2,070 | 0% | 1,554,900 | 7542億3391万 | +4.81% | 8.69 | 0.97 |
| 12/25 | 2,060 | 2,070 | 2,050 | 2,070 | -0.48% | 1,808,300 | 7542億3391万 | +5.45% | 8.69 | 0.97 |
| 12/24 | 2,090 | 2,100 | 2,070 | 2,080 | 0% | 2,245,500 | 7578億7755万 | +6.61% | 8.73 | 0.97 |
| 12/22 | 2,070 | 2,080 | 2,050 | 2,080 | +1.46% | 3,182,900 | 7578億7755万 | +7.33% | 8.73 | 0.97 |
| 12/19 | 2,010 | 2,050 | 2,000 | 2,050 | +3.54% | 3,934,000 | 7469億4663万 | +6.38% | 8.61 | 0.96 |
| 12/18 | 1,970 | 1,980 | 1,950 | 1,980 | +2.59% | 3,137,300 | 7214億4113万 | +3.34% | 8.31 | 0.93 |
| 12/17 | 1,890 | 1,930 | 1,880 | 1,930 | +0.52% | 3,234,100 | 7032億2292万 | +1.21% | 8.1 | 0.9 |
| 12/16 | 1,940 | 1,940 | 1,890 | 1,920 | -1.54% | 3,954,500 | 6995億7928万 | +1.05% | 8.06 | 0.9 |
| 12/15 | 1,960 | 1,970 | 1,930 | 1,950 | -2.01% | 2,593,700 | 7105億1020万 | +2.9% | 8.19 | 0.91 |
| 12/12 | 1,990 | 2,010 | 1,970 | 1,990 | +1.02% | 2,627,100 | 7250億8477万 | +5.46% | 8.35 | 0.93 |
| 12/11 | 1,930 | 1,980 | 1,900 | 1,970 | -0.51% | 3,814,900 | 7177億9749万 | +4.9% | 8.27 | 0.92 |
| 12/10 | 2,000 | 2,020 | 1,970 | 1,980 | -3.41% | 3,233,000 | 7214億4113万 | +5.88% | 8.31 | 0.93 |
| 12/09 | 2,050 | 2,080 | 2,040 | 2,050 | -1.44% | 2,162,200 | 7469億4663万 | +10.1% | 8.61 | 0.96 |
| 12/08 | 2,090 | 2,110 | 2,070 | 2,080 | +0.48% | 3,175,000 | 7578億7755万 | +12.43% | 8.73 | 0.97 |
| 12/05 | 2,040 | 2,070 | 2,030 | 2,070 | +0.98% | 2,113,800 | 7542億3391万 | +12.75% | 8.69 | 0.97 |
| 12/04 | 2,050 | 2,060 | 2,020 | 2,050 | +0.49% | 4,057,000 | 7469億4663万 | +12.58% | 8.61 | 0.96 |
| 12/03 | 1,990 | 2,040 | 1,980 | 2,040 | +3.55% | 4,825,400 | 7433億298万 | +13.02% | 8.56 | 0.95 |
| 12/02 | 1,920 | 1,980 | 1,910 | 1,970 | +3.14% | 3,429,300 | 7177億9749万 | +10.06% | 8.27 | 0.92 |
| 12/01 | 1,900 | 1,930 | 1,900 | 1,910 | +1.06% | 2,233,900 | 6959億3564万 | +7.55% | 8.02 | 0.89 |
| 11/28 | 1,880 | 1,900 | 1,880 | 1,890 | +1.07% | 1,659,900 | 6886億4835万 | +7.14% | 7.93 | 0.88 |
| 11/27 | 1,880 | 1,890 | 1,860 | 1,870 | -0.53% | 1,855,200 | 6813億6107万 | +6.74% | 7.85 | 0.88 |
| 11/26 | 1,880 | 1,900 | 1,870 | 1,880 | 0% | 3,542,500 | 6850億471万 | +7.98% | 7.89 | 0.88 |
| 11/25 | 1,840 | 1,880 | 1,830 | 1,880 | +3.3% | 4,142,000 | 6850億471万 | +8.67% | 7.89 | 0.88 |
| 11/21 | 1,800 | 1,820 | 1,790 | 1,820 | +1.68% | 3,531,600 | 6631億4286万 | +6% | 7.64 | 0.85 |
| 11/20 | 1,790 | 1,800 | 1,770 | 1,790 | +0.56% | 1,032,700 | 6522億1193万 | +4.86% | 7.51 | 0.84 |
| 11/19 | 1,780 | 1,800 | 1,780 | 1,780 | +0.56% | 1,540,600 | 6485億6829万 | +4.71% | 7.47 | 0.83 |
| 11/18 | 1,770 | 1,780 | 1,760 | 1,770 | +0.57% | 1,477,200 | 6449億2465万 | +4.61% | 7.43 | 0.83 |
| 11/17 | 1,790 | 1,790 | 1,740 | 1,760 | -1.68% | 3,122,400 | 6412億8100万 | +4.39% | 7.39 | 0.82 |
| 11/14 | 1,790 | 1,800 | 1,770 | 1,790 | +0.56% | 2,261,100 | 6522億1193万 | +6.42% | 7.51 | 0.84 |
| 11/13 | 1,760 | 1,780 | 1,750 | 1,780 | +1.71% | 2,880,400 | 6485億6829万 | +6.14% | 7.47 | 0.83 |
| 11/12 | 1,780 | 1,790 | 1,750 | 1,750 | -1.13% | 2,735,100 | 6376億3736万 | +4.54% | 7.35 | 0.82 |
| 11/11 | 1,780 | 1,790 | 1,760 | 1,770 | -0.56% | 3,055,300 | 6449億2465万 | +5.86% | 7.43 | 0.83 |
| 11/10 | 1,750 | 1,780 | 1,740 | 1,780 | +1.71% | 1,286,800 | 6485億6829万 | +6.65% | 7.47 | 0.83 |
| 11/07 | 1,780 | 1,780 | 1,750 | 1,750 | -0.57% | 1,997,400 | 6376億3736万 | +5.11% | 7.35 | 0.82 |
| 11/06 | 1,800 | 1,800 | 1,760 | 1,760 | -1.68% | 3,263,300 | 6412億8100万 | +5.64% | 7.39 | 0.82 |
| 11/05 | 1,770 | 1,790 | 1,760 | 1,790 | +1.13% | 2,823,900 | 6522億1193万 | +7.44% | 7.51 | 0.84 |
| 11/04 | 1,820 | 1,820 | 1,760 | 1,770 | +1.14% | 4,515,700 | 6449億2465万 | +6.18% | 7.43 | 0.83 |
| 10/31 | 1,730 | 1,750 | 1,700 | 1,750 | +1.74% | 4,688,900 | 6376億3736万 | +4.92% | 7.35 | 0.82 |
