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 | 1,760 | 1,760 | 1,740 | 1,750 | +0.57% | 10,300 | 72億6839万 | -3.37% | 13.53 | 1.03 |
| 03/30 | 1,800 | 1,800 | 1,740 | 1,740 | -1.69% | 11,000 | 72億2686万 | -4.19% | 13.45 | 1.03 |
| 03/27 | 1,780 | 1,800 | 1,760 | 1,770 | -1.12% | 16,400 | 73億5146万 | -2.8% | 13.68 | 1.05 |
| 03/26 | 1,800 | 1,800 | 1,770 | 1,790 | -1.1% | 12,900 | 74億3453万 | -1.92% | 13.84 | 1.06 |
| 03/25 | 1,840 | 1,840 | 1,800 | 1,810 | -1.09% | 16,000 | 75億1760万 | -0.93% | 13.99 | 1.07 |
| 03/24 | 1,850 | 1,850 | 1,830 | 1,830 | -0.54% | 7,600 | 76億66万 | +0.05% | 14.15 | 1.08 |
| 03/23 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 14,100 | 76億4220万 | +0.6% | 14.22 | 1.09 |
| 03/20 | 1,850 | 1,860 | 1,840 | 1,850 | -0.54% | 10,400 | 76億8373万 | +1.26% | 14.3 | 1.09 |
| 03/19 | 1,880 | 1,890 | 1,850 | 1,860 | -0.53% | 22,200 | 77億2526万 | +2.03% | 14.38 | 1.1 |
| 03/18 | 1,840 | 1,880 | 1,810 | 1,870 | +3.31% | 45,100 | 77億6680万 | +2.86% | 14.46 | 1.1 |
| 03/17 | 1,810 | 1,820 | 1,790 | 1,810 | +0.56% | 13,600 | 75億1760万 | -0.22% | 13.99 | 1.07 |
| 03/16 | 1,830 | 1,850 | 1,790 | 1,800 | -1.64% | 24,400 | 74億7606万 | -0.72% | 13.92 | 1.06 |
| 03/13 | 1,860 | 1,860 | 1,820 | 1,830 | -2.14% | 29,000 | 76億66万 | +0.94% | 14.15 | 1.08 |
| 03/12 | 1,910 | 1,910 | 1,830 | 1,870 | -0.53% | 48,700 | 77億6680万 | +3.26% | 14.46 | 1.1 |
| 03/11 | 1,760 | 1,890 | 1,760 | 1,880 | +5.03% | 72,000 | 78億833万 | +3.98% | 14.53 | 1.11 |
| 03/10 | 1,760 | 1,810 | 1,760 | 1,790 | +1.13% | 19,500 | 74億3453万 | -0.83% | 13.84 | 1.06 |
| 03/09 | 1,790 | 1,790 | 1,760 | 1,770 | 0% | 9,400 | 73億5146万 | -1.94% | 13.68 | 1.05 |
| 03/06 | 1,780 | 1,790 | 1,760 | 1,770 | 0% | 11,200 | 73億5146万 | -2.1% | 13.68 | 1.05 |
| 03/05 | 1,760 | 1,790 | 1,760 | 1,770 | 0% | 14,700 | 73億5146万 | -2.16% | 13.68 | 1.05 |
| 03/04 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 10,300 | 73億5146万 | -2.32% | 13.68 | 1.05 |
| 03/03 | 1,790 | 1,800 | 1,770 | 1,780 | -0.56% | 17,100 | 73億9300万 | -1.93% | 13.76 | 1.05 |
| 03/02 | 1,840 | 1,840 | 1,780 | 1,790 | -1.1% | 21,800 | 74億3453万 | -1.43% | 13.84 | 1.06 |
| 02/27 | 1,840 | 1,850 | 1,810 | 1,810 | -2.16% | 18,000 | 75億1760万 | -0.28% | 13.99 | 1.07 |
| 02/26 | 1,920 | 1,950 | 1,800 | 1,850 | -1.07% | 104,500 | 76億8373万 | +1.98% | 14.3 | 1.09 |
| 02/25 | 1,880 | 1,890 | 1,870 | 1,870 | -0.53% | 7,600 | 77億6680万 | +3.2% | 14.46 | 1.1 |
| 02/24 | 1,870 | 1,890 | 1,870 | 1,880 | +1.08% | 8,100 | 78億833万 | +3.92% | 14.53 | 1.11 |
| 02/23 | 1,900 | 1,900 | 1,860 | 1,860 | -0.53% | 11,200 | 77億2526万 | +3.05% | 14.38 | 1.1 |
| 02/20 | 1,860 | 1,900 | 1,820 | 1,870 | +1.63% | 19,700 | 77億6680万 | +3.66% | 14.46 | 1.1 |
| 02/19 | 1,860 | 1,870 | 1,830 | 1,840 | -1.08% | 10,300 | 76億4220万 | +2% | 14.22 | 1.09 |
| 02/18 | 1,870 | 1,870 | 1,850 | 1,860 | +1.09% | 17,400 | 77億2526万 | +2.99% | 14.38 | 1.1 |
| 02/17 | 1,810 | 1,840 | 1,780 | 1,840 | +2.79% | 18,500 | 76億4220万 | +1.83% | 14.22 | 1.09 |
| 02/16 | 1,780 | 1,810 | 1,770 | 1,790 | +2.87% | 11,600 | 74億3453万 | -1.05% | 13.84 | 1.06 |
| 02/13 | 1,790 | 1,790 | 1,740 | 1,740 | -0.57% | 15,200 | 72億2686万 | -4.03% | 13.45 | 1.03 |
| 02/12 | 1,780 | 1,790 | 1,750 | 1,750 | -1.13% | 19,100 | 72億6839万 | -3.79% | 13.53 | 1.03 |
| 02/10 | 1,770 | 1,790 | 1,770 | 1,770 | -0.56% | 13,600 | 73億5146万 | -2.96% | 13.68 | 1.05 |
| 02/09 | 1,840 | 1,840 | 1,770 | 1,780 | -1.11% | 23,300 | 73億9300万 | -2.79% | 13.76 | 1.05 |
| 02/06 | 1,800 | 1,810 | 1,780 | 1,800 | +1.12% | 10,400 | 74億7606万 | -1.96% | 13.92 | 1.06 |
| 02/05 | 1,820 | 1,830 | 1,780 | 1,780 | -1.11% | 11,300 | 73億9300万 | -3.31% | 13.76 | 1.05 |
| 02/04 | 1,800 | 1,810 | 1,790 | 1,800 | +0.56% | 5,000 | 74億7606万 | -2.54% | 13.92 | 1.06 |
| 02/03 | 1,810 | 1,830 | 1,770 | 1,790 | -0.56% | 19,300 | 74億3453万 | -3.19% | 13.84 | 1.06 |
| 02/02 | 1,850 | 1,850 | 1,800 | 1,800 | -2.17% | 9,700 | 74億7606万 | -2.91% | 13.92 | 1.06 |
| 01/30 | 1,850 | 1,850 | 1,810 | 1,840 | +2.22% | 6,800 | 76億4220万 | -0.92% | 14.22 | 1.09 |
| 01/29 | 1,850 | 1,850 | 1,800 | 1,800 | -2.7% | 7,600 | 74億7606万 | -3.28% | 13.92 | 1.06 |
| 01/28 | 1,830 | 1,850 | 1,820 | 1,850 | +1.09% | 6,700 | 76億8373万 | -0.86% | 14.3 | 1.09 |
| 01/27 | 1,830 | 1,850 | 1,820 | 1,830 | +1.1% | 9,500 | 76億66万 | -2.03% | 14.15 | 1.08 |
| 01/26 | 1,820 | 1,820 | 1,780 | 1,810 | +2.26% | 8,400 | 75億1760万 | -3.21% | 13.99 | 1.07 |
| 01/23 | 1,820 | 1,860 | 1,760 | 1,770 | -1.12% | 26,700 | 73億5146万 | -5.65% | 13.68 | 1.05 |
| 01/22 | 1,810 | 1,820 | 1,780 | 1,790 | -0.56% | 7,400 | 74億3453万 | -5.09% | 13.84 | 1.06 |
| 01/21 | 1,790 | 1,830 | 1,780 | 1,800 | +1.12% | 7,600 | 74億7606万 | -5.01% | 13.92 | 1.06 |
| 01/20 | 1,790 | 1,800 | 1,760 | 1,780 | 0% | 18,000 | 73億9300万 | -6.41% | 13.76 | 1.05 |
| 01/19 | 1,850 | 1,860 | 1,760 | 1,780 | -2.73% | 30,700 | 73億9300万 | -6.86% | 13.76 | 1.05 |
| 01/16 | 1,880 | 1,890 | 1,800 | 1,830 | -3.17% | 25,700 | 76億66万 | -4.74% | 14.15 | 1.08 |
| 01/15 | 1,890 | 1,900 | 1,870 | 1,890 | +0.53% | 9,200 | 78億4987万 | -1.82% | 14.61 | 1.12 |
| 01/14 | 1,880 | 1,880 | 1,850 | 1,880 | 0% | 10,200 | 78億833万 | -2.29% | 14.53 | 1.11 |
| 01/13 | 1,900 | 1,900 | 1,860 | 1,880 | -1.05% | 10,300 | 78億833万 | -2.19% | 14.53 | 1.11 |
| 01/09 | 1,900 | 1,910 | 1,890 | 1,900 | +1.06% | 10,100 | 78億9140万 | -1.04% | 14.69 | 1.12 |
| 01/08 | 1,920 | 1,940 | 1,880 | 1,880 | -0.53% | 10,800 | 78億833万 | -1.93% | 14.53 | 1.11 |
| 01/07 | 1,880 | 1,910 | 1,870 | 1,890 | +0.53% | 10,600 | 78億4987万 | -1.25% | 14.61 | 1.12 |
| 01/06 | 1,920 | 1,940 | 1,870 | 1,880 | -3.09% | 27,200 | 78億833万 | -1.57% | 14.53 | 1.11 |
| 01/05 | 1,940 | 1,970 | 1,910 | 1,940 | +2.11% | 17,500 | 80億5753万 | +1.89% | 15 | 1.15 |
| 2014 |
| 12/30 | 1,950 | 1,950 | 1,900 | 1,900 | -2.06% | 14,400 | 78億9140万 | +0.21% | 14.69 | 1.12 |
| 12/29 | 1,940 | 1,980 | 1,930 | 1,940 | +1.04% | 21,900 | 80億5753万 | +2.75% | 15 | 1.15 |
| 12/26 | 1,870 | 1,930 | 1,870 | 1,920 | +3.23% | 18,800 | 79億7447万 | +2.24% | 14.85 | 1.13 |
| 12/25 | 1,880 | 1,900 | 1,850 | 1,860 | -2.11% | 19,900 | 77億2526万 | -0.48% | 14.38 | 1.1 |
| 12/24 | 1,900 | 1,910 | 1,880 | 1,900 | +1.06% | 9,900 | 78億9140万 | +2.04% | 14.69 | 1.12 |
| 12/22 | 1,920 | 1,920 | 1,850 | 1,880 | -3.09% | 29,500 | 78億833万 | +1.4% | 14.54 | 1.11 |
| 12/19 | 1,950 | 1,950 | 1,910 | 1,940 | +0.52% | 12,500 | 80億5753万 | +5.04% | 15 | 1.15 |
| 12/18 | 1,970 | 1,970 | 1,910 | 1,930 | +2.12% | 14,900 | 80億1600万 | +5.12% | 14.92 | 1.14 |
| 12/17 | 1,870 | 1,950 | 1,870 | 1,890 | +0.53% | 25,000 | 78億4987万 | +3.5% | 14.61 | 1.12 |
| 12/16 | 1,960 | 1,970 | 1,880 | 1,880 | -5.05% | 27,900 | 78億833万 | +3.35% | 14.54 | 1.11 |
| 12/15 | 1,950 | 1,990 | 1,950 | 1,980 | -1.49% | 18,700 | 82億2367万 | +9.21% | 15.31 | 1.17 |
| 12/12 | 2,030 | 2,100 | 2,010 | 2,010 | 0% | 33,900 | 83億4827万 | +11.54% | 15.54 | 1.19 |
| 12/11 | 1,950 | 2,020 | 1,930 | 2,010 | +1.52% | 28,000 | 83億4827万 | +12.23% | 15.54 | 1.19 |
| 12/10 | 1,960 | 2,030 | 1,940 | 1,980 | -1% | 39,900 | 82億2367万 | +11.3% | 15.31 | 1.17 |
| 12/09 | 2,000 | 2,040 | 1,990 | 2,000 | -1.96% | 40,800 | 83億674万 | +13.12% | 15.46 | 1.18 |
| 12/08 | 1,950 | 2,110 | 1,940 | 2,040 | +5.7% | 107,100 | 84億7287万 | +16.37% | 15.77 | 1.21 |
| 12/05 | 1,870 | 1,930 | 1,850 | 1,930 | +3.21% | 27,300 | 80億1600万 | +11.24% | 14.92 | 1.14 |
| 12/04 | 1,820 | 1,880 | 1,820 | 1,870 | +2.75% | 24,100 | 77億6680万 | +8.59% | 14.46 | 1.1 |
| 12/03 | 1,840 | 1,860 | 1,810 | 1,820 | -1.09% | 18,100 | 75億5913万 | +6.37% | 14.07 | 1.08 |
| 12/02 | 1,830 | 1,850 | 1,810 | 1,840 | +1.1% | 16,000 | 76億4220万 | +8.11% | 14.23 | 1.09 |
| 12/01 | 1,850 | 1,850 | 1,810 | 1,820 | +1.11% | 27,100 | 75億5913万 | +7.57% | 14.07 | 1.08 |
| 11/28 | 1,800 | 1,810 | 1,780 | 1,800 | +1.12% | 25,100 | 74億7606万 | +7.02% | 13.92 | 1.06 |
| 11/27 | 1,770 | 1,820 | 1,760 | 1,780 | +1.71% | 51,800 | 73億9300万 | +6.46% | 13.76 | 1.05 |
| 11/26 | 1,720 | 1,760 | 1,720 | 1,750 | +1.74% | 23,900 | 72億6839万 | +5.36% | 13.53 | 1.03 |
| 11/25 | 1,730 | 1,750 | 1,720 | 1,720 | +0.58% | 17,800 | 71億4379万 | +4.24% | 13.3 | 1.02 |
| 11/21 | 1,690 | 1,720 | 1,680 | 1,710 | +1.18% | 17,200 | 71億226万 | +4.46% | 13.22 | 1.01 |
| 11/20 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 6,700 | 70億1919万 | +3.87% | 13.07 | 1 |
| 11/19 | 1,690 | 1,700 | 1,680 | 1,690 | -0.59% | 10,900 | 70億1919万 | +4.45% | 13.07 | 1 |
| 11/18 | 1,680 | 1,700 | 1,670 | 1,700 | +0.59% | 18,400 | 70億6073万 | +5.72% | 13.15 | 1 |
| 11/17 | 1,690 | 1,710 | 1,680 | 1,690 | -1.17% | 17,400 | 70億1919万 | +5.76% | 13.07 | 1 |
| 11/14 | 1,690 | 1,720 | 1,690 | 1,710 | +2.4% | 21,300 | 71億226万 | +7.55% | 13.22 | 1.01 |
| 11/13 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 13,600 | 69億3612万 | +5.36% | 12.91 | 0.99 |
| 11/12 | 1,710 | 1,720 | 1,660 | 1,670 | -2.34% | 16,000 | 69億3612万 | +5.5% | 12.91 | 0.99 |
| 11/11 | 1,720 | 1,730 | 1,710 | 1,710 | -1.16% | 18,100 | 71億226万 | +8.09% | 13.22 | 1.01 |
| 11/10 | 1,700 | 1,740 | 1,680 | 1,730 | +0.58% | 18,800 | 71億8533万 | +9.7% | 13.38 | 1.02 |
| 11/07 | 1,720 | 1,730 | 1,710 | 1,720 | 0% | 16,000 | 71億4379万 | +9.41% | 13.3 | 1.02 |
| 11/06 | 1,730 | 1,730 | 1,700 | 1,720 | 0% | 16,200 | 71億4379万 | +9.62% | 13.3 | 1.02 |
| 11/05 | 1,700 | 1,720 | 1,680 | 1,720 | +0.58% | 18,600 | 71億4379万 | +9.83% | 13.3 | 1.02 |
| 11/04 | 1,750 | 1,760 | 1,700 | 1,710 | +5.56% | 41,200 | 71億226万 | +9.34% | 13.22 | 1.01 |
| 10/31 | 1,590 | 1,630 | 1,580 | 1,620 | +2.53% | 16,700 | 67億2846万 | +3.65% | 12.53 | 0.96 |
