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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,540 | 1,550 | 1,530 | 1,530 | -1.29% | 5,000 | 15億3000万 | -1.86% | 8.21 | 1.78 |
| 03/30 | 1,540 | 1,550 | 1,520 | 1,550 | 0% | 2,500 | 15億5000万 | -0.58% | 8.32 | 1.81 |
| 03/27 | 1,560 | 1,560 | 1,530 | 1,550 | -1.27% | 2,400 | 15億5000万 | -0.39% | 8.32 | 1.81 |
| 03/26 | 1,570 | 1,580 | 1,560 | 1,570 | -0.63% | 4,400 | 15億7000万 | +1.16% | 8.42 | 1.83 |
| 03/25 | 1,570 | 1,580 | 1,560 | 1,580 | 0% | 3,700 | 15億8000万 | +2.07% | 8.48 | 1.84 |
| 03/24 | 1,610 | 1,610 | 1,580 | 1,580 | -1.86% | 5,400 | 15億8000万 | +2.2% | 8.48 | 1.84 |
| 03/23 | 1,600 | 1,610 | 1,560 | 1,610 | +1.9% | 12,000 | 16億1000万 | +4.27% | 8.64 | 1.88 |
| 03/20 | 1,540 | 1,590 | 1,530 | 1,580 | +1.94% | 12,300 | 15億8000万 | +2.33% | 8.48 | 1.84 |
| 03/19 | 1,560 | 1,560 | 1,530 | 1,550 | -0.64% | 1,900 | 15億5000万 | -0.39% | 8.32 | 1.81 |
| 03/18 | 1,520 | 1,560 | 1,510 | 1,560 | +2.63% | 6,200 | 15億6000万 | -0.51% | 8.37 | 1.82 |
| 03/17 | 1,520 | 1,530 | 1,510 | 1,520 | 0% | 3,000 | 15億2000万 | -3.8% | 8.15 | 1.77 |
| 03/16 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 5,700 | 15億2000万 | -4.58% | 8.15 | 1.77 |
| 03/13 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 7,700 | 15億2000万 | -5.35% | 8.15 | 1.77 |
| 03/12 | 1,570 | 1,570 | 1,520 | 1,540 | -1.28% | 12,600 | 15億4000万 | -5.29% | 8.26 | 1.8 |
| 03/11 | 1,540 | 1,560 | 1,530 | 1,560 | +1.96% | 5,700 | 15億6000万 | -4.47% | 8.37 | 1.82 |
| 03/10 | 1,550 | 1,570 | 1,530 | 1,530 | 0% | 9,500 | 15億3000万 | -6.54% | 8.21 | 1.78 |
| 03/09 | 1,590 | 1,600 | 1,520 | 1,530 | -3.16% | 14,000 | 15億3000万 | -6.59% | 8.21 | 1.78 |
| 03/06 | 1,650 | 1,650 | 1,570 | 1,580 | -3.07% | 20,300 | 15億8000万 | -3.72% | 8.48 | 1.84 |
| 03/05 | 1,650 | 1,710 | 1,590 | 1,630 | +4.49% | 71,100 | 16億3000万 | -0.73% | 8.74 | 1.9 |
| 03/04 | 1,530 | 1,600 | 1,520 | 1,560 | +1.96% | 20,300 | 15億6000万 | -4.82% | 8.37 | 1.82 |
| 03/03 | 1,550 | 1,550 | 1,490 | 1,530 | -1.29% | 6,200 | 15億3000万 | -6.48% | 8.21 | 1.78 |
| 03/02 | 1,560 | 1,560 | 1,530 | 1,550 | -0.64% | 4,900 | 15億5000万 | -5.08% | 8.32 | 1.81 |
| 02/27 | 1,580 | 1,580 | 1,550 | 1,560 | -1.89% | 14,200 | 15億6000万 | -4.12% | 8.37 | 1.82 |
| 02/26 | 1,640 | 1,650 | 1,580 | 1,590 | 0% | 35,100 | 15億9000万 | -1.85% | 8.53 | 1.85 |
| 02/25 | 1,570 | 1,750 | 1,520 | 1,590 | +3.92% | 103,200 | 15億9000万 | -1.36% | 8.53 | 1.85 |
| 02/24 | 1,490 | 1,560 | 1,480 | 1,530 | +4.08% | 19,900 | 15億3000万 | -4.67% | 8.21 | 1.78 |
| 02/23 | 1,470 | 1,500 | 1,440 | 1,470 | +0.68% | 11,100 | 14億7000万 | -8.07% | 7.89 | 1.71 |
| 02/20 | 1,480 | 1,480 | 1,450 | 1,460 | -0.68% | 11,300 | 14億6000万 | -8.52% | 7.83 | 1.7 |
| 02/19 | 1,480 | 1,490 | 1,460 | 1,470 | -3.29% | 22,500 | 14億7000万 | -7.78% | 7.89 | 1.71 |
| 02/18 | 1,540 | 1,550 | 1,500 | 1,520 | -0.65% | 11,800 | 15億2000万 | -4.4% | 8.15 | 1.77 |
| 02/17 | 1,560 | 1,570 | 1,520 | 1,530 | -4.97% | 28,600 | 15億3000万 | -3.59% | 8.21 | 1.78 |
| 02/16 | 1,590 | 1,640 | 1,460 | 1,610 | -14.81% | 97,800 | 16億1000万 | +1.9% | 8.64 | 1.88 |
| 02/13 | 1,870 | 1,900 | 1,850 | 1,890 | +2.16% | 17,300 | 18億9000万 | +20.38% | 10.14 | 2.2 |
| 02/12 | 1,930 | 1,930 | 1,800 | 1,850 | -0.54% | 20,200 | 18億5000万 | +19.59% | 9.92 | 2.16 |
| 02/10 | 1,860 | 1,950 | 1,820 | 1,860 | +0.54% | 28,700 | 18億6000万 | +21.81% | 9.98 | 2.17 |
| 02/09 | 1,830 | 1,870 | 1,760 | 1,850 | +0.54% | 19,800 | 18億5000万 | +22.76% | 9.92 | 2.16 |
| 02/06 | 1,930 | 2,020 | 1,720 | 1,840 | -8.91% | 78,200 | 18億4000万 | +23.66% | 9.87 | 2.14 |
| 02/05 | 1,760 | 2,100 | 1,730 | 2,020 | +18.13% | 182,600 | 20億2000万 | +37.6% | 10.84 | 2.35 |
| 02/04 | 1,720 | 1,800 | 1,630 | 1,710 | +2.4% | 69,700 | 17億1000万 | +18.75% | 9.17 | 1.99 |
| 02/03 | 1,560 | 2,060 | 1,560 | 1,670 | +7.05% | 296,100 | 16億7000万 | +17.36% | 8.96 | 1.95 |
| 02/02 | 1,580 | 1,590 | 1,520 | 1,560 | -2.5% | 18,600 | 15億6000万 | +10.8% | 8.37 | 1.82 |
| 01/30 | 1,620 | 1,650 | 1,530 | 1,600 | -0.62% | 31,200 | 16億 | +14.45% | 8.58 | 1.87 |
| 01/29 | 1,570 | 1,630 | 1,540 | 1,610 | +4.55% | 42,200 | 16億1000万 | +16.16% | 8.64 | 1.88 |
| 01/28 | 1,460 | 1,570 | 1,460 | 1,540 | +3.36% | 23,300 | 15億4000万 | +12% | 8.26 | 1.8 |
| 01/27 | 1,480 | 1,500 | 1,450 | 1,490 | +2.76% | 18,000 | 14億9000万 | +9.08% | 7.99 | 1.74 |
| 01/26 | 1,420 | 1,550 | 1,410 | 1,450 | +2.84% | 43,900 | 14億5000万 | +6.3% | 7.78 | 1.69 |
| 01/23 | 1,390 | 1,410 | 1,380 | 1,410 | +2.17% | 4,400 | 14億1000万 | +3.22% | 7.56 | 1.64 |
| 01/22 | 1,400 | 1,410 | 1,380 | 1,380 | -0.72% | 4,300 | 13億8000万 | +0.8% | 7.4 | 1.61 |
| 01/21 | 1,420 | 1,420 | 1,390 | 1,390 | -2.11% | 4,300 | 13億9000万 | +1.91% | 7.46 | 1.62 |
| 01/20 | 1,400 | 1,420 | 1,390 | 1,420 | +3.65% | 9,200 | 14億2000万 | +4.57% | 7.62 | 1.66 |
| 01/19 | 1,420 | 1,420 | 1,370 | 1,370 | -1.44% | 4,800 | 13億7000万 | +1.48% | 7.35 | 1.6 |
| 01/16 | 1,440 | 1,440 | 1,370 | 1,390 | -1.42% | 6,400 | 13億9000万 | +3.27% | 7.46 | 1.62 |
| 01/15 | 1,380 | 1,430 | 1,380 | 1,410 | +2.92% | 5,900 | 14億1000万 | +5.38% | 7.56 | 1.64 |
| 01/14 | 1,420 | 1,450 | 1,370 | 1,370 | -6.16% | 19,800 | 13億7000万 | +3.01% | 7.35 | 1.6 |
| 01/13 | 1,350 | 1,460 | 1,340 | 1,460 | +8.15% | 38,200 | 14億6000万 | +10.27% | 7.83 | 1.7 |
| 01/09 | 1,360 | 1,360 | 1,330 | 1,350 | -0.74% | 3,300 | 13億5000万 | +2.74% | 7.24 | 1.57 |
| 01/08 | 1,340 | 1,370 | 1,310 | 1,360 | +3.03% | 7,000 | 13億6000万 | +3.9% | 7.3 | 1.59 |
| 01/07 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 3,400 | 13億2000万 | +1.23% | 7.08 | 1.54 |
| 01/06 | 1,350 | 1,350 | 1,330 | 1,340 | -2.19% | 4,300 | 13億4000万 | +3% | 7.19 | 1.56 |
| 01/05 | 1,370 | 1,370 | 1,340 | 1,370 | +0.74% | 3,600 | 13億7000万 | +5.79% | 7.35 | 1.6 |
| 2014 |
| 12/30 | 1,370 | 1,370 | 1,330 | 1,360 | +0.74% | 7,000 | 13億6000万 | +5.59% | 7.3 | 1.59 |
| 12/29 | 1,330 | 1,360 | 1,320 | 1,350 | +3.05% | 17,000 | 13億5000万 | +5.55% | 7.24 | 1.57 |
| 12/26 | 1,300 | 1,310 | 1,290 | 1,310 | +1.55% | 3,800 | 13億1000万 | +3.15% | 7.03 | 1.53 |
| 12/25 | 1,320 | 1,320 | 1,290 | 1,290 | -1.53% | 6,500 | 12億9000万 | +2.14% | 6.92 | 1.5 |
| 12/24 | 1,330 | 1,340 | 1,300 | 1,310 | +0.77% | 8,200 | 13億1000万 | +4.13% | 7.03 | 1.53 |
| 12/22 | 1,310 | 1,310 | 1,270 | 1,300 | +0.78% | 8,700 | 13億 | +4% | 6.97 | 1.52 |
| 12/19 | 1,400 | 1,400 | 1,250 | 1,290 | -4.44% | 25,100 | 12億9000万 | +3.61% | 6.92 | 1.5 |
| 12/18 | 1,350 | 1,370 | 1,320 | 1,350 | +2.27% | 16,100 | 13億5000万 | +8.87% | 7.24 | 1.57 |
| 12/17 | 1,370 | 1,430 | 1,320 | 1,320 | -7.04% | 22,400 | 13億2000万 | +7.06% | 7.08 | 1.54 |
| 12/16 | 1,460 | 1,460 | 1,340 | 1,420 | -5.33% | 52,700 | 14億2000万 | +15.64% | 7.62 | 1.66 |
| 12/15 | 1,550 | 1,720 | 1,380 | 1,500 | 0% | 191,900 | 15億 | +23.15% | 8.05 | 1.75 |
| 12/12 | 1,270 | 1,500 | 1,270 | 1,500 | +20% | 311,100 | 15億 | +24.48% | 8.05 | 1.75 |
| 12/11 | 1,200 | 1,250 | 1,190 | 1,250 | +1.63% | 7,900 | 12億5000万 | +4.87% | 6.71 | 1.46 |
| 12/10 | 1,220 | 1,240 | 1,200 | 1,230 | 0% | 4,200 | 12億3000万 | +3.36% | 6.6 | 1.43 |
| 12/09 | 1,230 | 1,250 | 1,230 | 1,230 | -2.38% | 6,900 | 12億3000万 | +3.36% | 6.6 | 1.43 |
| 12/08 | 1,200 | 1,270 | 1,200 | 1,260 | +4.13% | 20,000 | 12億6000万 | +6.42% | 6.76 | 1.47 |
| 12/05 | 1,200 | 1,210 | 1,180 | 1,210 | 0% | 2,100 | 12億1000万 | +2.8% | 6.49 | 1.41 |
| 12/04 | 1,200 | 1,230 | 1,190 | 1,210 | 0% | 3,600 | 12億1000万 | +3.33% | 6.49 | 1.41 |
| 12/03 | 1,230 | 1,230 | 1,200 | 1,210 | -0.82% | 1,600 | 12億1000万 | +3.95% | 6.49 | 1.41 |
| 12/02 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 1,000 | 12億2000万 | +5.45% | 6.55 | 1.42 |
| 12/01 | 1,210 | 1,230 | 1,170 | 1,220 | -1.61% | 5,600 | 12億2000万 | +6.18% | 6.55 | 1.42 |
| 11/28 | 1,230 | 1,240 | 1,200 | 1,240 | 0% | 3,700 | 12億4000万 | +8.68% | 6.65 | 1.45 |
| 11/27 | 1,210 | 1,260 | 1,210 | 1,240 | +5.08% | 25,000 | 12億4000万 | +9.54% | 6.65 | 1.45 |
| 11/26 | 1,180 | 1,190 | 1,170 | 1,180 | -0.84% | 3,400 | 11億8000万 | +5.17% | 6.33 | 1.38 |
| 11/25 | 1,140 | 1,190 | 1,140 | 1,190 | +4.39% | 5,500 | 11億9000万 | +6.73% | 6.38 | 1.39 |
| 11/21 | 1,140 | 1,140 | 1,120 | 1,140 | +1.79% | 1,500 | 11億4000万 | +3.07% | 6.12 | 1.33 |
| 11/20 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 1,600 | 11億2000万 | +1.91% | 6.01 | 1.31 |
| 11/19 | 1,160 | 1,160 | 1,120 | 1,150 | 0% | 3,200 | 11億5000万 | +5.02% | 6.17 | 1.34 |
| 11/18 | 1,160 | 1,160 | 1,100 | 1,150 | +1.77% | 6,600 | 11億5000万 | +5.6% | 6.17 | 1.34 |
| 11/17 | 1,170 | 1,170 | 1,130 | 1,130 | -2.59% | 3,600 | 11億3000万 | +4.24% | 6.06 | 1.32 |
| 11/14 | 1,190 | 1,250 | 1,160 | 1,160 | -1.69% | 15,700 | 11億6000万 | +7.51% | 6.22 | 1.35 |
| 11/13 | 1,180 | 1,200 | 1,160 | 1,180 | +0.85% | 2,700 | 11億8000万 | +9.87% | 6.33 | 1.38 |
| 11/12 | 1,190 | 1,200 | 1,170 | 1,170 | -0.85% | 2,100 | 11億7000万 | +9.45% | 6.28 | 1.36 |
| 11/11 | 1,200 | 1,200 | 1,160 | 1,180 | -0.84% | 5,200 | 11億8000万 | +10.8% | 6.33 | 1.38 |
| 11/10 | 1,150 | 1,210 | 1,150 | 1,190 | +2.59% | 6,700 | 11億9000万 | +12.26% | 6.38 | 1.39 |
| 11/07 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 5,400 | 11億6000万 | +10.06% | 6.22 | 1.35 |
| 11/06 | 1,200 | 1,220 | 1,160 | 1,180 | -1.67% | 20,100 | 11億8000万 | +12.38% | 6.33 | 1.38 |
| 11/05 | 1,230 | 1,230 | 1,190 | 1,200 | -2.44% | 15,200 | 12億 | +14.5% | 6.44 | 1.4 |
| 11/04 | 1,240 | 1,340 | 1,190 | 1,230 | +12.84% | 70,900 | 12億3000万 | +17.82% | 6.6 | 1.43 |
| 10/31 | 1,060 | 1,090 | 1,060 | 1,090 | +1.87% | 2,400 | 10億9000万 | +4.81% | 5.85 | 1.27 |
