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 | 2,500 | 2,520 | 2,390 | 2,420 | -6.2% | 19,300 | 25億973万 | +16.4% | 18.64 | 0.85 |
| 03/30 | 2,550 | 2,800 | 2,440 | 2,580 | +15.18% | 140,000 | 26億7566万 | +25.61% | 19.87 | 0.91 |
| 03/27 | 2,100 | 2,530 | 2,100 | 2,240 | +6.16% | 73,700 | 23億2305万 | +10.78% | 17.25 | 0.79 |
| 03/26 | 2,150 | 2,150 | 2,100 | 2,110 | -3.21% | 5,300 | 21億8823万 | +5.34% | 16.25 | 0.74 |
| 03/25 | 2,210 | 2,220 | 2,170 | 2,180 | -1.36% | 4,100 | 22億6083万 | +9.6% | 16.79 | 0.77 |
| 03/24 | 2,260 | 2,260 | 2,200 | 2,210 | -1.78% | 3,200 | 22億9194万 | +12.13% | 17.02 | 0.78 |
| 03/23 | 2,230 | 2,300 | 2,180 | 2,250 | +1.35% | 8,600 | 23億3343万 | +15.33% | 17.33 | 0.79 |
| 03/20 | 2,250 | 2,410 | 2,180 | 2,220 | +0.91% | 30,500 | 23億231万 | +15.09% | 17.1 | 0.78 |
| 03/19 | 2,270 | 2,270 | 2,160 | 2,200 | -2.65% | 21,000 | 22億8157万 | +15.36% | 16.94 | 0.78 |
| 03/18 | 2,450 | 2,500 | 2,260 | 2,260 | -7.76% | 23,300 | 23億4380万 | +19.77% | 17.4 | 0.8 |
| 03/17 | 2,580 | 2,890 | 2,400 | 2,450 | -13.12% | 61,300 | 25億4084万 | +31.3% | 18.87 | 0.86 |
| 03/16 | 2,300 | 3,140 | 2,210 | 2,820 | +17.01% | 401,400 | 29億2456万 | +53.68% | 21.72 | 0.99 |
| 03/13 | 2,000 | 2,410 | 1,910 | 2,410 | +26.18% | 102,600 | 24億9936万 | +34.79% | 18.56 | 0.85 |
| 03/12 | 1,830 | 1,920 | 1,810 | 1,910 | +6.11% | 8,500 | 19億8082万 | +8.46% | 14.71 | 0.67 |
| 03/11 | 1,770 | 1,920 | 1,770 | 1,800 | +2.27% | 20,700 | 18億6674万 | +2.56% | 13.86 | 0.63 |
| 03/10 | 1,860 | 1,880 | 1,760 | 1,760 | -4.35% | 9,200 | 18億2526万 | +0.57% | 13.55 | 0.62 |
| 03/09 | 2,000 | 2,080 | 1,840 | 1,840 | -3.16% | 20,700 | 19億822万 | +5.32% | 14.17 | 0.65 |
| 03/06 | 1,770 | 2,100 | 1,770 | 1,900 | +6.74% | 52,400 | 19億7045万 | +9.07% | 14.63 | 0.67 |
| 03/05 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 700 | 18億4600万 | +2.36% | 13.71 | 0.63 |
| 03/04 | 1,780 | 1,780 | 1,770 | 1,780 | -1.11% | 400 | 18億4600万 | +2.53% | 13.71 | 0.63 |
| 03/03 | 1,830 | 1,830 | 1,770 | 1,800 | +1.12% | 800 | 18億6674万 | +3.81% | 13.86 | 0.63 |
| 03/02 | 1,820 | 1,830 | 1,780 | 1,780 | 0% | 2,300 | 18億4600万 | +2.95% | 13.71 | 0.63 |
| 02/27 | 1,750 | 1,810 | 1,750 | 1,780 | +2.3% | 3,200 | 18億4600万 | +3.13% | 13.71 | 0.63 |
| 02/26 | 1,750 | 1,760 | 1,740 | 1,740 | -1.14% | 1,000 | 18億451万 | +0.93% | 13.4 | 0.61 |
| 02/25 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 900 | 18億2526万 | +2.09% | 13.55 | 0.62 |
| 02/24 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 800 | 18億4600万 | +3.25% | 13.71 | 0.63 |
| 02/23 | 1,780 | 1,810 | 1,780 | 1,790 | +1.7% | 6,000 | 18億5637万 | +3.89% | 13.78 | 0.63 |
| 02/20 | 1,780 | 1,800 | 1,760 | 1,760 | -0.56% | 2,000 | 18億2526万 | +2.03% | 13.55 | 0.62 |
| 02/19 | 1,780 | 1,780 | 1,750 | 1,770 | +2.91% | 4,600 | 18億3563万 | +2.43% | 13.63 | 0.62 |
| 02/18 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 2,100 | 17億8377万 | -0.64% | 13.25 | 0.61 |
| 02/17 | 1,720 | 1,740 | 1,700 | 1,710 | +0.59% | 2,700 | 17億7340万 | -1.55% | 13.17 | 0.6 |
| 02/16 | 1,710 | 1,710 | 1,690 | 1,700 | +1.19% | 2,500 | 17億6303万 | -2.41% | 13.09 | 0.6 |
| 02/13 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 1,000 | 17億4229万 | -3.95% | 12.94 | 0.59 |
| 02/12 | 1,710 | 1,710 | 1,670 | 1,690 | -2.31% | 5,600 | 17億5266万 | -3.81% | 13.01 | 0.6 |
| 02/10 | 1,680 | 1,730 | 1,640 | 1,730 | +2.98% | 3,500 | 17億9414万 | -1.82% | 13.32 | 0.61 |
| 02/09 | 1,670 | 1,680 | 1,650 | 1,680 | +1.82% | 3,700 | 17億4229万 | -4.87% | 12.94 | 0.59 |
| 02/06 | 1,670 | 1,670 | 1,600 | 1,650 | -4.62% | 11,700 | 17億1118万 | -6.83% | 12.71 | 0.58 |
| 02/05 | 1,770 | 1,820 | 1,680 | 1,730 | -2.26% | 8,100 | 17億9414万 | -2.64% | 13.32 | 0.61 |
| 02/04 | 1,680 | 1,800 | 1,680 | 1,770 | +6.63% | 6,100 | 18億3563万 | -0.56% | 13.63 | 0.62 |
| 02/03 | 1,730 | 1,730 | 1,650 | 1,660 | -2.35% | 6,700 | 17億2155万 | -6.69% | 12.78 | 0.58 |
| 02/02 | 1,710 | 1,710 | 1,700 | 1,700 | -1.16% | 1,100 | 17億6303万 | -4.66% | 13.09 | 0.6 |
| 01/30 | 1,850 | 1,860 | 1,720 | 1,720 | -4.97% | 7,800 | 17億8377万 | -3.64% | 13.25 | 0.61 |
| 01/29 | 1,710 | 1,810 | 1,700 | 1,810 | +5.23% | 2,900 | 18億7711万 | +1.29% | 13.94 | 0.64 |
| 01/28 | 1,710 | 1,720 | 1,680 | 1,720 | +0.58% | 1,500 | 17億8377万 | -3.7% | 13.25 | 0.61 |
| 01/27 | 1,660 | 1,710 | 1,660 | 1,710 | +1.79% | 1,100 | 17億7340万 | -4.58% | 13.17 | 0.6 |
| 01/26 | 1,700 | 1,700 | 1,650 | 1,680 | -1.75% | 2,100 | 17億4229万 | -6.67% | 12.94 | 0.59 |
| 01/23 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 800 | 17億7340万 | -5.32% | 13.17 | 0.6 |
| 01/22 | 1,720 | 1,720 | 1,720 | 1,720 | -2.27% | 300 | 17億8377万 | -5.13% | 13.25 | 0.61 |
| 01/21 | 1,760 | 1,760 | 1,720 | 1,760 | 0% | 2,200 | 18億2526万 | -3.08% | 13.55 | 0.62 |
| 01/20 | 1,760 | 1,770 | 1,750 | 1,760 | +0.57% | 1,700 | 18億2526万 | -2.87% | 13.55 | 0.62 |
| 01/19 | 1,800 | 1,800 | 1,750 | 1,750 | -4.37% | 2,200 | 18億1489万 | -3.42% | 13.48 | 0.62 |
| 01/16 | 1,840 | 1,840 | 1,820 | 1,830 | -1.08% | 300 | 18億9785万 | +0.94% | 14.09 | 0.64 |
| 01/15 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 1,100 | 19億1859万 | +2.21% | 14.25 | 0.65 |
| 01/14 | 1,830 | 1,850 | 1,830 | 1,830 | -2.14% | 500 | 18億9785万 | +1.33% | 14.09 | 0.64 |
| 01/13 | 1,810 | 1,870 | 1,810 | 1,870 | +1.63% | 700 | 19億3933万 | +3.77% | 14.4 | 0.66 |
| 01/09 | 1,850 | 1,850 | 1,830 | 1,840 | -2.13% | 1,300 | 19億822万 | +2.56% | 14.17 | 0.65 |
| 01/08 | 1,860 | 1,900 | 1,860 | 1,880 | 0% | 3,300 | 19億4971万 | +5.2% | 14.48 | 0.66 |
| 01/07 | 1,820 | 1,880 | 1,810 | 1,880 | +3.3% | 8,400 | 19億4971万 | +5.86% | 14.48 | 0.66 |
| 01/06 | 1,800 | 1,820 | 1,800 | 1,820 | +0.55% | 1,100 | 18億8748万 | +3.12% | 14.02 | 0.64 |
| 01/05 | 1,820 | 1,830 | 1,810 | 1,810 | 0% | 2,300 | 18億7711万 | +3.13% | 13.94 | 0.64 |
| 2014 |
| 12/30 | 1,810 | 1,810 | 1,780 | 1,810 | 0% | 1,300 | 18億7711万 | +3.72% | 13.94 | 0.64 |
| 12/29 | 1,830 | 1,830 | 1,800 | 1,810 | +0.56% | 1,600 | 18億7711万 | +4.32% | 13.94 | 0.64 |
| 12/26 | 1,800 | 1,800 | 1,770 | 1,800 | +2.86% | 2,000 | 18億6674万 | +4.41% | 13.86 | 0.63 |
| 12/25 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 1,400 | 18億1489万 | +2.1% | 13.48 | 0.62 |
| 12/24 | 1,770 | 1,770 | 1,760 | 1,760 | +0.57% | 300 | 18億2526万 | +3.17% | 13.55 | 0.62 |
| 12/22 | 1,770 | 1,770 | 1,740 | 1,750 | -0.57% | 2,000 | 18億1489万 | +3.12% | 13.48 | 0.62 |
| 12/19 | 1,790 | 1,790 | 1,750 | 1,760 | -2.22% | 5,700 | 18億2526万 | +4.14% | 13.55 | 0.62 |
| 12/18 | 1,890 | 1,900 | 1,780 | 1,800 | -3.74% | 18,100 | 18億6674万 | +7.02% | 13.86 | 0.63 |
| 12/17 | 1,900 | 1,990 | 1,800 | 1,870 | -2.09% | 20,600 | 19億3933万 | +11.84% | 14.4 | 0.66 |
| 12/16 | 1,800 | 1,920 | 1,750 | 1,910 | +4.95% | 11,000 | 19億8082万 | +15.2% | 14.71 | 0.67 |
| 12/15 | 1,880 | 1,920 | 1,820 | 1,820 | -3.19% | 9,200 | 18億8748万 | +10.84% | 14.02 | 0.64 |
| 12/12 | 1,800 | 1,890 | 1,760 | 1,880 | +5.03% | 10,700 | 19億4971万 | +15.27% | 14.48 | 0.66 |
| 12/11 | 1,670 | 1,790 | 1,660 | 1,790 | +7.19% | 3,700 | 18億5637万 | +10.77% | 13.78 | 0.63 |
| 12/10 | 1,700 | 1,720 | 1,660 | 1,670 | -4.57% | 4,000 | 17億3192万 | +4.11% | 12.86 | 0.59 |
| 12/09 | 1,810 | 1,810 | 1,750 | 1,750 | -2.23% | 2,400 | 18億1489万 | +9.65% | 13.48 | 0.62 |
| 12/08 | 1,840 | 1,890 | 1,760 | 1,790 | +2.29% | 8,900 | 18億5637万 | +12.86% | 13.78 | 0.63 |
| 12/05 | 1,760 | 1,790 | 1,730 | 1,750 | 0% | 3,700 | 18億1489万 | +11.32% | 13.48 | 0.62 |
| 12/04 | 1,720 | 1,820 | 1,720 | 1,750 | +1.74% | 5,300 | 18億1489万 | +12.25% | 13.48 | 0.62 |
| 12/03 | 1,740 | 1,950 | 1,700 | 1,720 | +2.38% | 8,300 | 17億8377万 | +11.25% | 13.25 | 0.61 |
| 12/02 | 1,650 | 1,730 | 1,640 | 1,680 | +1.2% | 4,300 | 17億4229万 | +9.59% | 12.94 | 0.59 |
| 12/01 | 1,610 | 1,700 | 1,600 | 1,660 | +2.47% | 6,100 | 17億2155万 | +8.92% | 12.78 | 0.58 |
| 11/28 | 1,580 | 1,620 | 1,580 | 1,620 | +1.89% | 5,500 | 16億8006万 | +7% | 12.48 | 0.57 |
| 11/27 | 1,580 | 1,590 | 1,580 | 1,590 | +1.27% | 400 | 16億4895万 | +5.44% | 12.24 | 0.56 |
| 11/26 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 200 | 16億2821万 | +4.46% | 12.09 | 0.55 |
| 11/25 | 1,590 | 1,590 | 1,570 | 1,570 | +1.29% | 1,500 | 16億2821万 | +4.81% | 12.09 | 0.55 |
| 11/21 | 1,570 | 1,570 | 1,550 | 1,550 | 0% | 1,200 | 16億747万 | +3.68% | 11.94 | 0.55 |
| 11/20 | 1,590 | 1,590 | 1,550 | 1,550 | 0% | 1,500 | 16億747万 | +3.89% | 11.94 | 0.55 |
| 11/18 | 1,540 | 1,590 | 1,540 | 1,550 | +0.65% | 700 | 16億747万 | +3.89% | 11.94 | 0.55 |
| 11/17 | 1,540 | 1,570 | 1,540 | 1,540 | 0% | 500 | 15億9710万 | +3.29% | 11.86 | 0.54 |
| 11/14 | 1,540 | 1,540 | 1,540 | 1,540 | -1.91% | 400 | 15億9710万 | +3.43% | 11.86 | 0.54 |
| 11/13 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 400 | 16億2821万 | +5.65% | 12.09 | 0.55 |
| 11/12 | 1,570 | 1,590 | 1,560 | 1,560 | 0% | 1,600 | 16億1784万 | +5.12% | 12.01 | 0.55 |
| 11/11 | 1,520 | 1,560 | 1,520 | 1,560 | +2.63% | 300 | 16億1784万 | +5.19% | 12.01 | 0.55 |
| 11/06 | 1,550 | 1,550 | 1,520 | 1,520 | +1.33% | 400 | 15億7636万 | +2.49% | 11.71 | 0.54 |
| 11/05 | 1,540 | 1,550 | 1,500 | 1,500 | -3.23% | 1,000 | 15億5562万 | +1.08% | 11.55 | 0.53 |
| 11/04 | 1,550 | 1,560 | 1,520 | 1,550 | +4.03% | 400 | 16億747万 | +4.45% | 11.94 | 0.55 |
| 10/31 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 500 | 15億4524万 | +0.4% | 11.47 | 0.52 |
| 10/30 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | 15億4524万 | +0.34% | 11.47 | 0.52 |
| 10/29 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | 15億4524万 | +0.27% | 11.47 | 0.52 |
| 10/28 | 1,490 | 1,490 | 1,490 | 1,490 | +3.47% | 100 | 15億4524万 | +0.2% | 11.47 | 0.52 |
