株価チャート
2014/10/28～2015/03/31
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 | 1,600 | 1,620 | 1,550 | 1,580 | -1.25% | 1,500 | 18億3280万 | -0.82% | 11.76 | 0.42 |
| 03/30 | 1,620 | 1,620 | 1,600 | 1,600 | +0.63% | 5,600 | 18億5600万 | +0.31% | 11.91 | 0.43 |
| 03/27 | 1,620 | 1,630 | 1,560 | 1,590 | -1.85% | 5,800 | 18億4440万 | -0.31% | 11.83 | 0.42 |
| 03/26 | 1,600 | 1,800 | 1,580 | 1,620 | +2.53% | 22,700 | 18億7920万 | +1.69% | 12.06 | 0.43 |
| 03/25 | 1,600 | 1,610 | 1,550 | 1,580 | -1.25% | 1,500 | 18億3280万 | -0.63% | 11.76 | 0.42 |
| 03/24 | 1,570 | 1,600 | 1,560 | 1,600 | +1.27% | 2,200 | 18億5600万 | +0.69% | 11.91 | 0.43 |
| 03/23 | 1,560 | 1,580 | 1,560 | 1,580 | -0.63% | 1,400 | 18億3280万 | -0.57% | 11.76 | 0.42 |
| 03/20 | 1,560 | 1,590 | 1,560 | 1,590 | 0% | 1,100 | 18億4440万 | 0% | 11.83 | 0.42 |
| 03/19 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 100 | 18億4440万 | 0% | 11.83 | 0.42 |
| 03/18 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 500 | 18億5600万 | +0.76% | 11.91 | 0.43 |
| 03/17 | 1,620 | 1,640 | 1,590 | 1,590 | -1.24% | 3,600 | 18億4440万 | +0.32% | 11.83 | 0.42 |
| 03/16 | 1,610 | 1,630 | 1,600 | 1,610 | +1.26% | 6,000 | 18億6760万 | +1.83% | 11.98 | 0.43 |
| 03/13 | 1,550 | 1,590 | 1,550 | 1,590 | +2.58% | 700 | 18億4440万 | +0.89% | 11.83 | 0.42 |
| 03/12 | 1,540 | 1,550 | 1,530 | 1,550 | +1.97% | 1,400 | 17億9800万 | -1.4% | 11.54 | 0.41 |
| 03/11 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 1,500 | 17億6320万 | -3% | 11.31 | 0.41 |
| 03/10 | 1,550 | 1,560 | 1,500 | 1,520 | -1.3% | 2,100 | 17億6320万 | -2.75% | 11.31 | 0.41 |
| 03/09 | 1,550 | 1,590 | 1,520 | 1,540 | -3.14% | 3,400 | 17億8640万 | -1.16% | 11.46 | 0.41 |
| 03/06 | 1,610 | 1,610 | 1,570 | 1,590 | -0.63% | 1,500 | 18億4440万 | +2.38% | 11.83 | 0.42 |
| 03/05 | 1,600 | 1,600 | 1,570 | 1,600 | 0% | 1,300 | 18億5600万 | +3.23% | 11.91 | 0.43 |
| 03/04 | 1,610 | 1,620 | 1,580 | 1,600 | -0.62% | 1,200 | 18億5600万 | +3.76% | 11.91 | 0.43 |
| 03/03 | 1,580 | 1,640 | 1,580 | 1,610 | +1.9% | 2,000 | 18億6760万 | +4.95% | 11.98 | 0.43 |
| 03/02 | 1,650 | 1,650 | 1,560 | 1,580 | -4.82% | 5,500 | 18億3280万 | +3.54% | 11.76 | 0.42 |
| 02/27 | 1,690 | 1,700 | 1,610 | 1,660 | -1.78% | 4,400 | 19億2560万 | +9.43% | 12.36 | 0.44 |
| 02/26 | 1,650 | 1,700 | 1,650 | 1,690 | +2.42% | 29,700 | 19億6040万 | +12.29% | 12.58 | 0.45 |
| 02/25 | 1,640 | 1,660 | 1,630 | 1,650 | +1.23% | 7,600 | 19億1400万 | +10.81% | 12.28 | 0.44 |
| 02/24 | 1,610 | 1,660 | 1,610 | 1,630 | +2.52% | 12,100 | 18億9080万 | +10.51% | 12.13 | 0.44 |
| 02/23 | 1,560 | 1,590 | 1,560 | 1,590 | +2.58% | 2,100 | 18億4440万 | +8.83% | 11.83 | 0.42 |
| 02/20 | 1,550 | 1,550 | 1,520 | 1,550 | 0% | 2,300 | 17億9800万 | +7.04% | 11.54 | 0.41 |
| 02/19 | 1,530 | 1,550 | 1,490 | 1,550 | 0% | 5,400 | 17億9800万 | +7.79% | 11.54 | 0.41 |
| 02/18 | 1,580 | 1,590 | 1,550 | 1,550 | -2.52% | 4,900 | 17億9800万 | +8.7% | 11.54 | 0.41 |
| 02/17 | 1,620 | 1,640 | 1,590 | 1,590 | -0.63% | 10,500 | 18億4440万 | +12.29% | 11.83 | 0.42 |
| 02/16 | 1,610 | 1,640 | 1,600 | 1,600 | -0.62% | 18,700 | 18億5600万 | +13.88% | 11.91 | 0.43 |
| 02/13 | 1,550 | 1,630 | 1,550 | 1,610 | +4.55% | 29,700 | 18億6760万 | +15.66% | 11.98 | 0.43 |
| 02/12 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 4,400 | 17億8640万 | +11.76% | 11.46 | 0.41 |
| 02/10 | 1,520 | 1,530 | 1,510 | 1,510 | +0.67% | 7,200 | 17億5160万 | +10.54% | 11.24 | 0.4 |
| 02/09 | 1,510 | 1,550 | 1,500 | 1,500 | +0.67% | 14,500 | 17億4000万 | +10.62% | 11.16 | 0.4 |
| 02/06 | 1,490 | 1,520 | 1,450 | 1,490 | +1.36% | 22,800 | 17億2840万 | +10.62% | 11.09 | 0.4 |
| 02/05 | 1,420 | 1,480 | 1,420 | 1,470 | +2.8% | 16,500 | 17億520万 | +9.87% | 10.94 | 0.39 |
| 02/04 | 1,410 | 1,430 | 1,380 | 1,430 | 0% | 7,100 | 16億5880万 | +7.6% | 10.64 | 0.38 |
| 02/03 | 1,400 | 1,430 | 1,380 | 1,430 | +3.62% | 7,200 | 16億5880万 | +8.17% | 10.64 | 0.38 |
| 02/02 | 1,420 | 1,420 | 1,340 | 1,380 | -2.82% | 13,300 | 16億80万 | +5.02% | 10.27 | 0.37 |
| 01/30 | 1,610 | 1,720 | 1,360 | 1,420 | -5.96% | 87,300 | 16億4720万 | +8.56% | 10.57 | 0.38 |
| 01/29 | 1,400 | 1,540 | 1,400 | 1,510 | +7.86% | 27,700 | 17億5160万 | +16.15% | 11.24 | 0.4 |
| 01/28 | 1,400 | 1,410 | 1,400 | 1,400 | -1.41% | 6,000 | 16億2400万 | +8.61% | 10.42 | 0.37 |
| 01/27 | 1,410 | 1,450 | 1,410 | 1,420 | +0.71% | 3,000 | 16億4720万 | +10.94% | 10.57 | 0.38 |
| 01/26 | 1,430 | 1,430 | 1,380 | 1,410 | +4.44% | 8,500 | 16億3560万 | +11.02% | 10.49 | 0.38 |
| 01/23 | 1,400 | 1,430 | 1,320 | 1,350 | 0% | 20,200 | 15億6600万 | +6.97% | 10.05 | 0.36 |
| 01/22 | 1,290 | 1,410 | 1,290 | 1,350 | +3.85% | 39,800 | 15億6600万 | +7.4% | 10.05 | 0.36 |
| 01/21 | 1,300 | 1,300 | 1,270 | 1,300 | +0.78% | 2,600 | 15億800万 | +3.92% | 9.68 | 0.35 |
| 01/20 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 1,100 | 14億9640万 | +3.37% | 9.6 | 0.34 |
| 01/19 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 200 | 14億8480万 | +2.73% | 9.53 | 0.34 |
| 01/16 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 1,000 | 14億7320万 | +2.09% | 9.45 | 0.34 |
| 01/15 | 1,280 | 1,290 | 1,270 | 1,290 | +1.57% | 1,300 | 14億9640万 | +3.7% | 9.6 | 0.34 |
| 01/14 | 1,300 | 1,310 | 1,270 | 1,270 | -1.55% | 7,200 | 14億7320万 | +2.17% | 9.45 | 0.34 |
| 01/13 | 1,300 | 1,310 | 1,280 | 1,290 | -1.53% | 8,100 | 14億9640万 | +3.86% | 9.6 | 0.34 |
| 01/09 | 1,280 | 1,320 | 1,280 | 1,310 | +3.15% | 18,700 | 15億1960万 | +5.48% | 9.75 | 0.35 |
| 01/08 | 1,260 | 1,290 | 1,260 | 1,270 | +0.79% | 16,600 | 14億7320万 | +2.42% | 9.45 | 0.34 |
| 01/07 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 700 | 14億6160万 | +1.61% | 9.38 | 0.34 |
| 01/06 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 7,200 | 14億6160万 | +1.61% | 9.38 | 0.34 |
| 01/05 | 1,260 | 1,260 | 1,250 | 1,260 | -0.79% | 2,300 | 14億6160万 | +1.61% | 9.38 | 0.34 |
| 2014 |
| 12/30 | 1,250 | 1,270 | 1,250 | 1,270 | +0.79% | 800 | 14億7320万 | +2.5% | 9.49 | 0.34 |
| 12/29 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 4,300 | 14億6160万 | +1.86% | 9.42 | 0.34 |
| 12/26 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 1,700 | 14億5000万 | +1.13% | 9.34 | 0.34 |
| 12/25 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 5,100 | 14億3840万 | +0.32% | 9.27 | 0.33 |
| 12/24 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 2,900 | 14億3840万 | +0.32% | 9.27 | 0.33 |
| 12/22 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 2,700 | 14億2680万 | -0.49% | 9.19 | 0.33 |
| 12/19 | 1,230 | 1,240 | 1,220 | 1,230 | +0.82% | 5,300 | 14億2680万 | -0.57% | 9.19 | 0.33 |
| 12/18 | 1,190 | 1,220 | 1,190 | 1,220 | +3.39% | 21,400 | 14億1520万 | -1.45% | 9.12 | 0.33 |
| 12/17 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 4,800 | 13億6880万 | -4.76% | 8.82 | 0.32 |
| 12/16 | 1,190 | 1,190 | 1,180 | 1,180 | -2.48% | 2,200 | 13億6880万 | -4.92% | 8.82 | 0.32 |
| 12/15 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 14億360万 | -2.73% | 9.04 | 0.32 |
| 12/12 | 1,200 | 1,220 | 1,200 | 1,210 | +0.83% | 900 | 14億360万 | -2.81% | 9.04 | 0.32 |
| 12/11 | 1,210 | 1,210 | 1,180 | 1,200 | -1.64% | 8,200 | 13億9200万 | -3.61% | 8.97 | 0.32 |
| 12/10 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 4,500 | 14億1520万 | -2.09% | 9.12 | 0.33 |
| 12/09 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 1,500 | 14億3840万 | -0.64% | 9.27 | 0.33 |
| 12/08 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 1,700 | 14億5000万 | +0.24% | 9.34 | 0.34 |
| 12/05 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 500 | 14億7320万 | +1.93% | 9.49 | 0.34 |
| 12/04 | 1,260 | 1,260 | 1,250 | 1,250 | -0.79% | 600 | 14億5000万 | +0.32% | 9.34 | 0.34 |
| 12/03 | 1,260 | 1,270 | 1,260 | 1,260 | -0.79% | 6,400 | 14億6160万 | +1.12% | 9.42 | 0.34 |
| 12/02 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 600 | 14億7320万 | +2.01% | 9.49 | 0.34 |
| 12/01 | 1,280 | 1,280 | 1,260 | 1,270 | 0% | 8,200 | 14億7320万 | +2.09% | 9.49 | 0.34 |
| 11/28 | 1,270 | 1,270 | 1,260 | 1,270 | +0.79% | 1,600 | 14億7320万 | +2.25% | 9.49 | 0.34 |
| 11/27 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 1,000 | 14億6160万 | +1.61% | 9.42 | 0.34 |
| 11/26 | 1,230 | 1,260 | 1,230 | 1,260 | +2.44% | 2,400 | 14億6160万 | +1.86% | 9.42 | 0.34 |
| 11/25 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 1,300 | 14億2680万 | -0.49% | 9.19 | 0.33 |
| 11/21 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | 14億2680万 | -0.32% | 9.19 | 0.33 |
| 11/18 | 1,220 | 1,240 | 1,210 | 1,230 | -0.81% | 700 | 14億2680万 | -0.4% | 9.19 | 0.33 |
| 11/14 | 1,220 | 1,240 | 1,220 | 1,240 | 0% | 200 | 14億3840万 | +0.16% | 9.27 | 0.33 |
| 11/13 | 1,260 | 1,260 | 1,220 | 1,240 | -0.8% | 800 | 14億3840万 | -0.16% | 9.27 | 0.33 |
| 11/12 | 1,240 | 1,260 | 1,230 | 1,250 | -0.79% | 2,900 | 14億5000万 | +0.32% | 9.34 | 0.34 |
| 11/11 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 300 | 14億6160万 | +0.96% | 9.42 | 0.34 |
| 11/10 | 1,260 | 1,260 | 1,250 | 1,250 | +0.81% | 1,400 | 14億5000万 | +0.24% | 9.34 | 0.34 |
| 11/07 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 500 | 14億3840万 | -0.56% | 9.27 | 0.33 |
| 11/06 | 1,250 | 1,250 | 1,220 | 1,240 | 0% | 900 | 14億3840万 | -0.64% | 9.27 | 0.33 |
| 11/05 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 1,600 | 14億3840万 | -0.56% | 9.27 | 0.33 |
| 11/04 | 1,240 | 1,240 | 1,230 | 1,240 | +1.64% | 3,400 | 14億3840万 | -0.56% | 9.27 | 0.33 |
| 10/31 | 1,250 | 1,250 | 1,200 | 1,220 | -0.81% | 6,800 | 14億1520万 | -2.09% | 9.12 | 0.33 |
| 10/30 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 800 | 14億2680万 | -1.44% | 9.19 | 0.33 |
| 10/29 | 1,230 | 1,250 | 1,220 | 1,250 | +1.63% | 2,300 | 14億5000万 | +0.16% | 9.34 | 0.34 |
| 10/28 | 1,210 | 1,230 | 1,180 | 1,230 | 0% | 12,800 | 14億2680万 | -1.28% | 9.19 | 0.33 |
