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 10→1 |
2015 |
03/31 | 2,250 | 2,270 | 2,250 | 2,260 | 0% | 6,000 | 74億4234万 | -2.46% | 13.14 | 0.64 |
03/30 | 2,270 | 2,270 | 2,230 | 2,260 | -0.44% | 11,300 | 74億4234万 | -2.59% | 13.14 | 0.64 |
03/27 | 2,300 | 2,310 | 2,260 | 2,270 | -2.16% | 8,400 | 74億7528万 | -2.32% | 13.2 | 0.65 |
03/26 | 2,310 | 2,320 | 2,300 | 2,320 | 0% | 11,400 | 76億3993万 | -0.22% | 13.49 | 0.66 |
03/25 | 2,310 | 2,320 | 2,300 | 2,320 | +0.43% | 18,100 | 76億3993万 | -0.22% | 13.49 | 0.66 |
03/24 | 2,320 | 2,320 | 2,300 | 2,310 | 0% | 6,400 | 76億700万 | -0.6% | 13.43 | 0.66 |
03/23 | 2,310 | 2,320 | 2,300 | 2,310 | 0% | 14,500 | 76億700万 | -0.6% | 13.43 | 0.66 |
03/20 | 2,320 | 2,330 | 2,310 | 2,310 | -0.86% | 22,600 | 76億700万 | -0.6% | 13.43 | 0.66 |
03/19 | 2,330 | 2,340 | 2,320 | 2,330 | +0.43% | 4,500 | 76億7286万 | +0.22% | 13.55 | 0.66 |
03/18 | 2,330 | 2,330 | 2,320 | 2,320 | -0.43% | 4,700 | 76億3993万 | -0.26% | 13.49 | 0.66 |
03/17 | 2,340 | 2,340 | 2,320 | 2,330 | 0% | 9,600 | 76億7286万 | +0.13% | 13.55 | 0.66 |
03/16 | 2,340 | 2,340 | 2,330 | 2,330 | -0.43% | 4,700 | 76億7286万 | +0.09% | 13.55 | 0.66 |
03/13 | 2,330 | 2,340 | 2,330 | 2,340 | +0.43% | 10,400 | 77億579万 | +0.47% | 13.6 | 0.67 |
03/12 | 2,340 | 2,340 | 2,330 | 2,330 | 0% | 5,700 | 76億7286万 | 0% | 13.55 | 0.66 |
03/11 | 2,330 | 2,340 | 2,310 | 2,330 | 0% | 5,000 | 76億7286万 | -0.04% | 13.55 | 0.66 |
03/10 | 2,340 | 2,340 | 2,320 | 2,330 | +0.43% | 5,800 | 76億7286万 | -0.04% | 13.55 | 0.66 |
03/09 | 2,340 | 2,340 | 2,320 | 2,320 | -0.43% | 8,500 | 76億3993万 | -0.47% | 13.49 | 0.66 |
03/06 | 2,330 | 2,330 | 2,320 | 2,330 | 0% | 9,400 | 76億7286万 | -0.09% | 13.55 | 0.66 |
03/05 | 2,330 | 2,340 | 2,330 | 2,330 | 0% | 6,100 | 76億7286万 | -0.09% | 13.55 | 0.66 |
03/04 | 2,330 | 2,350 | 2,330 | 2,330 | 0% | 6,300 | 76億7286万 | -0.17% | 13.55 | 0.66 |
03/03 | 2,330 | 2,340 | 2,320 | 2,330 | +0.43% | 6,900 | 76億7286万 | -0.17% | 13.55 | 0.66 |
03/02 | 2,330 | 2,340 | 2,320 | 2,320 | 0% | 10,300 | 76億3993万 | -0.6% | 13.49 | 0.66 |
02/27 | 2,320 | 2,320 | 2,320 | 2,320 | -0.43% | 5,300 | 76億3993万 | -0.64% | 13.49 | 0.66 |
02/26 | 2,310 | 2,330 | 2,310 | 2,330 | +0.43% | 7,900 | 76億7286万 | -0.26% | 13.55 | 0.66 |
02/25 | 2,330 | 2,340 | 2,320 | 2,320 | -0.85% | 9,100 | 76億3993万 | -0.73% | 13.49 | 0.66 |
02/24 | 2,350 | 2,350 | 2,320 | 2,340 | 0% | 6,300 | 77億579万 | +0.09% | 13.6 | 0.67 |
02/23 | 2,350 | 2,370 | 2,340 | 2,340 | +1.74% | 13,000 | 77億579万 | +0.17% | 13.6 | 0.67 |
02/20 | 2,300 | 2,330 | 2,290 | 2,300 | -0.86% | 15,900 | 75億7407万 | -1.46% | 13.37 | 0.66 |
02/19 | 2,310 | 2,320 | 2,300 | 2,320 | +0.87% | 6,800 | 76億3993万 | -0.6% | 13.49 | 0.66 |
02/18 | 2,320 | 2,320 | 2,300 | 2,300 | -0.86% | 16,900 | 75億7407万 | -1.46% | 13.37 | 0.66 |
02/17 | 2,310 | 2,320 | 2,300 | 2,320 | +0.43% | 6,100 | 76億3993万 | -0.6% | 13.49 | 0.66 |
02/16 | 2,340 | 2,340 | 2,310 | 2,310 | -0.86% | 10,000 | 76億700万 | -1.03% | 13.43 | 0.66 |
02/13 | 2,370 | 2,370 | 2,330 | 2,330 | -0.85% | 3,800 | 76億7286万 | -0.26% | 13.55 | 0.66 |
02/12 | 2,360 | 2,360 | 2,340 | 2,350 | +0.43% | 11,500 | 77億3872万 | +0.6% | 13.66 | 0.67 |
02/10 | 2,350 | 2,350 | 2,330 | 2,340 | -0.43% | 2,900 | 77億579万 | +0.17% | 13.6 | 0.67 |
02/09 | 2,370 | 2,370 | 2,350 | 2,350 | -0.84% | 3,500 | 77億3872万 | +0.47% | 13.66 | 0.67 |
02/06 | 2,390 | 2,390 | 2,350 | 2,370 | +0.42% | 1,700 | 78億458万 | +1.28% | 13.78 | 0.68 |
02/05 | 2,350 | 2,380 | 2,350 | 2,360 | +0.43% | 8,700 | 77億7165万 | +0.85% | 13.72 | 0.67 |
02/04 | 2,330 | 2,410 | 2,330 | 2,350 | +0.86% | 9,100 | 77億3872万 | +0.38% | 13.66 | 0.67 |
02/03 | 2,380 | 2,380 | 2,330 | 2,330 | 0% | 7,800 | 76億7286万 | -0.43% | 13.55 | 0.66 |
02/02 | 2,320 | 2,400 | 2,320 | 2,330 | -1.27% | 13,800 | 76億7286万 | -0.38% | 13.55 | 0.66 |
01/30 | 2,370 | 2,370 | 2,340 | 2,360 | +1.29% | 1,700 | 77億7165万 | +0.94% | 13.72 | 0.67 |
01/29 | 2,340 | 2,360 | 2,330 | 2,330 | -1.69% | 2,000 | 76億7286万 | -0.26% | 13.55 | 0.66 |
01/28 | 2,340 | 2,370 | 2,330 | 2,370 | +1.28% | 2,900 | 78億458万 | +1.5% | 13.78 | 0.68 |
01/27 | 2,340 | 2,340 | 2,320 | 2,340 | +0.43% | 1,800 | 77億579万 | +0.39% | 13.6 | 0.67 |
01/26 | 2,310 | 2,330 | 2,310 | 2,330 | 0% | 1,100 | 76億7286万 | +0.04% | 13.55 | 0.66 |
01/23 | 2,360 | 2,360 | 2,320 | 2,330 | -0.85% | 4,300 | 76億7286万 | +0.04% | 13.55 | 0.66 |
01/22 | 2,370 | 2,370 | 2,330 | 2,350 | 0% | 1,000 | 77億3872万 | +0.86% | 13.66 | 0.67 |
01/21 | 2,350 | 2,370 | 2,330 | 2,350 | 0% | 1,900 | 77億3872万 | +0.9% | 13.66 | 0.67 |
01/20 | 2,300 | 2,350 | 2,300 | 2,350 | +2.17% | 10,900 | 77億3872万 | +0.95% | 13.66 | 0.67 |
01/19 | 2,290 | 2,300 | 2,280 | 2,300 | +0.88% | 2,200 | 75億7407万 | -1.12% | 13.37 | 0.66 |
01/16 | 2,300 | 2,300 | 2,280 | 2,280 | -0.87% | 4,300 | 75億821万 | -2.06% | 13.26 | 0.65 |
01/15 | 2,320 | 2,320 | 2,290 | 2,300 | -0.86% | 3,400 | 75億7407万 | -1.37% | 13.37 | 0.66 |
01/14 | 2,300 | 2,320 | 2,300 | 2,320 | +0.87% | 3,400 | 76億3993万 | -0.73% | 13.49 | 0.66 |
01/13 | 2,310 | 2,320 | 2,290 | 2,300 | -1.29% | 8,900 | 75億7407万 | -1.71% | 13.37 | 0.66 |
01/09 | 2,360 | 2,360 | 2,330 | 2,330 | -0.85% | 4,100 | 76億7286万 | -0.51% | 13.55 | 0.66 |
01/08 | 2,360 | 2,370 | 2,350 | 2,350 | +0.43% | 6,600 | 77億3872万 | +0.3% | 13.66 | 0.67 |
01/07 | 2,350 | 2,380 | 2,340 | 2,340 | -0.43% | 3,800 | 77億579万 | -0.09% | 13.6 | 0.67 |
01/06 | 2,360 | 2,390 | 2,350 | 2,350 | -2.08% | 7,100 | 77億3872万 | +0.38% | 13.66 | 0.67 |
01/05 | 2,400 | 2,480 | 2,370 | 2,400 | +0.84% | 23,800 | 79億337万 | +2.52% | 13.95 | 0.68 |
2014 |
12/30 | 2,400 | 2,400 | 2,370 | 2,380 | 0% | 4,400 | 78億3751万 | +1.67% | 13.84 | 0.68 |
12/29 | 2,380 | 2,420 | 2,370 | 2,380 | +0.42% | 8,900 | 78億3751万 | +1.67% | 13.84 | 0.68 |
12/26 | 2,320 | 2,370 | 2,320 | 2,370 | +2.16% | 6,300 | 78億458万 | +1.28% | 13.78 | 0.68 |
12/25 | 2,320 | 2,320 | 2,300 | 2,320 | +0.43% | 15,800 | 76億3993万 | -0.81% | 13.49 | 0.66 |
12/24 | 2,320 | 2,330 | 2,310 | 2,310 | -0.43% | 7,600 | 76億700万 | -1.37% | 13.43 | 0.66 |
12/22 | 2,310 | 2,320 | 2,290 | 2,320 | +0.43% | 14,000 | 76億3993万 | -0.94% | 13.49 | 0.66 |
12/19 | 2,320 | 2,320 | 2,290 | 2,310 | +0.87% | 10,500 | 76億700万 | -1.49% | 13.43 | 0.66 |
12/18 | 2,320 | 2,320 | 2,290 | 2,290 | +0.44% | 3,600 | 75億4114万 | -2.47% | 13.31 | 0.65 |
12/17 | 2,280 | 2,300 | 2,270 | 2,280 | -0.44% | 8,700 | 75億821万 | -3.06% | 13.26 | 0.65 |
12/16 | 2,320 | 2,320 | 2,290 | 2,290 | -1.72% | 11,100 | 75億4114万 | -2.84% | 13.31 | 0.65 |
12/15 | 2,330 | 2,340 | 2,310 | 2,330 | -0.43% | 5,900 | 76億7286万 | -1.35% | 13.55 | 0.66 |
12/12 | 2,330 | 2,360 | 2,330 | 2,340 | +0.43% | 8,800 | 77億579万 | -1.1% | 13.6 | 0.67 |
12/11 | 2,310 | 2,350 | 2,310 | 2,330 | +0.43% | 6,800 | 76億7286万 | -1.69% | 13.55 | 0.66 |
12/10 | 2,320 | 2,350 | 2,310 | 2,320 | 0% | 5,400 | 76億3993万 | -2.32% | 13.49 | 0.66 |
12/09 | 2,330 | 2,350 | 2,320 | 2,320 | -1.28% | 5,500 | 76億3993万 | -2.52% | 13.49 | 0.66 |
12/08 | 2,390 | 2,390 | 2,340 | 2,350 | -1.26% | 7,800 | 77億3872万 | -1.51% | 13.66 | 0.67 |
12/05 | 2,430 | 2,430 | 2,360 | 2,380 | -1.24% | 8,300 | 78億3751万 | -0.42% | 13.84 | 0.68 |
12/04 | 2,410 | 2,420 | 2,390 | 2,410 | 0% | 7,100 | 79億3631万 | +0.92% | 14.01 | 0.69 |
12/03 | 2,360 | 2,420 | 2,340 | 2,410 | +2.99% | 13,400 | 79億3631万 | +1.09% | 14.01 | 0.69 |
12/02 | 2,350 | 2,360 | 2,340 | 2,340 | -0.43% | 2,800 | 77億579万 | -1.68% | 13.6 | 0.67 |
12/01 | 2,350 | 2,350 | 2,320 | 2,350 | +0.43% | 7,100 | 77億3872万 | -1.09% | 13.66 | 0.67 |
11/28 | 2,340 | 2,340 | 2,310 | 2,340 | +1.3% | 7,700 | 77億579万 | -1.35% | 13.6 | 0.67 |
11/27 | 2,340 | 2,350 | 2,310 | 2,310 | -1.7% | 8,600 | 76億700万 | -2.53% | 13.43 | 0.66 |
11/26 | 2,370 | 2,390 | 2,320 | 2,350 | -2.08% | 22,800 | 77億3872万 | -0.72% | 13.66 | 0.67 |
11/25 | 2,350 | 2,400 | 2,350 | 2,400 | +1.27% | 5,200 | 79億337万 | +1.48% | 13.95 | 0.68 |
11/21 | 2,340 | 2,390 | 2,330 | 2,370 | +0.85% | 3,200 | 78億458万 | +0.55% | 13.78 | 0.68 |
11/20 | 2,360 | 2,370 | 2,340 | 2,350 | -0.42% | 9,600 | 77億3872万 | -0.13% | 13.66 | 0.67 |
11/19 | 2,380 | 2,380 | 2,330 | 2,360 | -0.84% | 10,900 | 77億7165万 | +0.47% | 13.72 | 0.67 |
11/18 | 2,350 | 2,380 | 2,340 | 2,380 | +2.15% | 2,600 | 78億3751万 | +1.54% | 13.84 | 0.68 |
11/17 | 2,370 | 2,390 | 2,330 | 2,330 | -2.51% | 4,600 | 76億7286万 | -0.43% | 13.55 | 0.66 |
11/14 | 2,400 | 2,400 | 2,360 | 2,390 | +0.84% | 4,600 | 78億7044万 | +2.09% | 13.89 | 0.68 |
11/13 | 2,390 | 2,390 | 2,300 | 2,370 | -0.84% | 17,400 | 78億458万 | +1.2% | 13.78 | 0.68 |
11/12 | 2,440 | 2,450 | 2,380 | 2,390 | -1.24% | 6,300 | 78億7044万 | +2.01% | 13.89 | 0.68 |
11/11 | 2,410 | 2,440 | 2,410 | 2,420 | 0% | 2,000 | 79億6924万 | +3.2% | 14.07 | 0.69 |
11/10 | 2,410 | 2,430 | 2,400 | 2,420 | 0% | 2,800 | 79億6924万 | +3.24% | 14.07 | 0.69 |
11/07 | 2,440 | 2,440 | 2,410 | 2,420 | -0.82% | 4,200 | 79億6924万 | +3.24% | 14.07 | 0.69 |
11/06 | 2,430 | 2,480 | 2,410 | 2,440 | -0.81% | 8,400 | 80億3510万 | +4.1% | 14.19 | 0.7 |
11/05 | 2,430 | 2,460 | 2,430 | 2,460 | +0.82% | 4,700 | 81億96万 | +4.77% | 14.3 | 0.7 |
11/04 | 2,490 | 2,490 | 2,420 | 2,440 | -0.81% | 10,000 | 80億3510万 | +3.74% | 14.19 | 0.7 |
10/31 | 2,410 | 2,480 | 2,410 | 2,460 | +0.41% | 15,800 | 81億96万 | +4.33% | 14.3 | 0.7 |