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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,540 | 1,580 | 1,540 | 1,560 | +1.3% | 13,000 | 73億5991万 | -0.26% | 7.94 | 0.73 |
| 03/30 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 14,000 | 72億6555万 | -1.53% | 7.84 | 0.72 |
| 03/27 | 1,550 | 1,630 | 1,540 | 1,550 | -1.9% | 26,700 | 73億1273万 | -0.9% | 7.89 | 0.73 |
| 03/26 | 1,630 | 1,630 | 1,570 | 1,580 | -2.47% | 22,900 | 74億5427万 | +1.22% | 8.05 | 0.74 |
| 03/25 | 1,610 | 1,640 | 1,610 | 1,620 | +0.62% | 20,300 | 76億4299万 | +4.11% | 8.25 | 0.76 |
| 03/24 | 1,640 | 1,640 | 1,600 | 1,610 | -1.83% | 17,600 | 75億9581万 | +3.8% | 8.2 | 0.76 |
| 03/23 | 1,620 | 1,650 | 1,620 | 1,640 | +1.23% | 26,200 | 77億3734万 | +6.08% | 8.35 | 0.77 |
| 03/20 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 10,300 | 76億4299万 | +5.26% | 8.25 | 0.76 |
| 03/19 | 1,610 | 1,610 | 1,580 | 1,590 | -0.63% | 15,000 | 75億145万 | +3.72% | 8.1 | 0.75 |
| 03/18 | 1,600 | 1,600 | 1,570 | 1,600 | +0.63% | 18,600 | 75億4863万 | +4.99% | 8.15 | 0.75 |
| 03/17 | 1,590 | 1,610 | 1,580 | 1,590 | +0.63% | 35,100 | 75億145万 | +5.02% | 8.1 | 0.75 |
| 03/16 | 1,550 | 1,600 | 1,550 | 1,580 | +1.94% | 34,000 | 74億5427万 | +5.05% | 8.05 | 0.74 |
| 03/13 | 1,560 | 1,560 | 1,540 | 1,550 | -0.64% | 21,400 | 73億1273万 | +3.68% | 7.89 | 0.73 |
| 03/12 | 1,550 | 1,600 | 1,540 | 1,560 | +1.3% | 62,400 | 73億5991万 | +4.98% | 7.94 | 0.73 |
| 03/11 | 1,520 | 1,550 | 1,520 | 1,540 | +1.32% | 11,600 | 72億6555万 | +4.19% | 7.84 | 0.72 |
| 03/10 | 1,540 | 1,550 | 1,520 | 1,520 | -1.3% | 18,800 | 71億7120万 | +3.4% | 7.74 | 0.72 |
| 03/09 | 1,530 | 1,550 | 1,520 | 1,540 | 0% | 8,200 | 72億6555万 | +5.26% | 7.84 | 0.72 |
| 03/06 | 1,550 | 1,560 | 1,530 | 1,540 | 0% | 8,400 | 72億6555万 | +5.77% | 7.84 | 0.72 |
| 03/05 | 1,520 | 1,580 | 1,520 | 1,540 | +2.67% | 38,000 | 72億6555万 | +6.35% | 7.84 | 0.72 |
| 03/04 | 1,490 | 1,520 | 1,480 | 1,500 | -0.66% | 11,800 | 70億7684万 | +4.02% | 7.64 | 0.71 |
| 03/03 | 1,530 | 1,530 | 1,460 | 1,510 | -0.66% | 39,800 | 71億2402万 | +5.15% | 7.69 | 0.71 |
| 03/02 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 24,300 | 71億7120万 | +6.22% | 7.74 | 0.72 |
| 02/27 | 1,560 | 1,570 | 1,530 | 1,540 | -1.91% | 22,400 | 72億6555万 | +8.15% | 7.84 | 0.72 |
| 02/26 | 1,570 | 1,580 | 1,560 | 1,570 | -1.26% | 23,100 | 74億709万 | +10.8% | 7.99 | 0.74 |
| 02/25 | 1,570 | 1,600 | 1,550 | 1,590 | +1.27% | 52,600 | 75億145万 | +12.85% | 8.1 | 0.75 |
| 02/24 | 1,550 | 1,600 | 1,530 | 1,570 | +2.61% | 71,300 | 74億709万 | +12.06% | 7.99 | 0.74 |
| 02/23 | 1,490 | 1,530 | 1,490 | 1,530 | +4.08% | 63,800 | 72億1838万 | +9.76% | 7.79 | 0.72 |
| 02/20 | 1,480 | 1,500 | 1,470 | 1,470 | 0% | 22,900 | 69億3530万 | +5.91% | 7.49 | 0.69 |
| 02/19 | 1,490 | 1,490 | 1,460 | 1,470 | -0.68% | 16,200 | 69億3530万 | +6.14% | 7.49 | 0.69 |
| 02/18 | 1,490 | 1,490 | 1,450 | 1,480 | -0.67% | 32,100 | 69億8248万 | +7.25% | 7.54 | 0.7 |
| 02/17 | 1,460 | 1,490 | 1,450 | 1,490 | +1.36% | 21,900 | 70億2966万 | +8.36% | 7.59 | 0.7 |
| 02/16 | 1,480 | 1,490 | 1,450 | 1,470 | +0.68% | 27,800 | 69億3530万 | +7.46% | 7.49 | 0.69 |
| 02/13 | 1,490 | 1,540 | 1,440 | 1,460 | +5.8% | 183,400 | 68億8812万 | +7.12% | 7.43 | 0.69 |
| 02/12 | 1,350 | 1,390 | 1,350 | 1,380 | +2.99% | 21,500 | 65億1069万 | +1.69% | 7.03 | 0.65 |
| 02/10 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 3,800 | 63億2198万 | -1.03% | 6.82 | 0.63 |
| 02/09 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 4,800 | 63億2198万 | -1.11% | 6.82 | 0.63 |
| 02/06 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 4,700 | 63億6915万 | -0.37% | 6.87 | 0.64 |
| 02/05 | 1,340 | 1,350 | 1,320 | 1,330 | -1.48% | 11,900 | 62億7480万 | -1.85% | 6.77 | 0.63 |
| 02/04 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 3,200 | 63億6915万 | -0.44% | 6.87 | 0.64 |
| 02/03 | 1,360 | 1,360 | 1,320 | 1,340 | -0.74% | 19,900 | 63億2198万 | -1.03% | 6.82 | 0.63 |
| 02/02 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 5,200 | 63億6915万 | -0.22% | 6.87 | 0.64 |
| 01/30 | 1,360 | 1,380 | 1,360 | 1,360 | 0% | 7,400 | 64億1633万 | +0.67% | 6.93 | 0.64 |
| 01/29 | 1,380 | 1,380 | 1,350 | 1,360 | -1.45% | 15,000 | 64億1633万 | +0.74% | 6.93 | 0.64 |
| 01/28 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 7,600 | 65億1069万 | +2.37% | 7.03 | 0.65 |
| 01/27 | 1,370 | 1,380 | 1,350 | 1,360 | -0.73% | 6,500 | 64億1633万 | +1.19% | 6.93 | 0.64 |
| 01/26 | 1,360 | 1,370 | 1,360 | 1,370 | +1.48% | 6,800 | 64億6351万 | +2.01% | 6.98 | 0.64 |
| 01/23 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 9,200 | 63億6915万 | +0.6% | 6.87 | 0.64 |
| 01/22 | 1,380 | 1,390 | 1,350 | 1,360 | -0.73% | 9,000 | 64億1633万 | +1.27% | 6.93 | 0.64 |
| 01/21 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 6,800 | 64億6351万 | +2.09% | 6.98 | 0.64 |
| 01/20 | 1,400 | 1,410 | 1,380 | 1,400 | 0% | 29,700 | 66億505万 | +4.32% | 7.13 | 0.66 |
| 01/19 | 1,370 | 1,420 | 1,370 | 1,400 | +2.94% | 21,900 | 66億505万 | +4.48% | 7.13 | 0.66 |
| 01/16 | 1,380 | 1,390 | 1,360 | 1,360 | -2.86% | 12,100 | 64億1633万 | +1.49% | 6.93 | 0.64 |
| 01/15 | 1,330 | 1,420 | 1,330 | 1,400 | +3.7% | 61,200 | 66億505万 | +4.48% | 7.13 | 0.66 |
| 01/14 | 1,340 | 1,350 | 1,310 | 1,350 | 0% | 19,800 | 63億6915万 | +0.97% | 6.87 | 0.64 |
| 01/13 | 1,310 | 1,350 | 1,310 | 1,350 | +1.5% | 7,800 | 63億6915万 | +1.05% | 6.87 | 0.64 |
| 01/09 | 1,350 | 1,350 | 1,330 | 1,330 | -0.75% | 10,000 | 62億7480万 | -0.45% | 6.77 | 0.63 |
| 01/08 | 1,320 | 1,340 | 1,310 | 1,340 | +2.29% | 13,300 | 63億2198万 | +0.22% | 6.82 | 0.63 |
| 01/07 | 1,310 | 1,320 | 1,310 | 1,310 | +0.77% | 4,700 | 61億8044万 | -2.02% | 6.67 | 0.62 |
| 01/06 | 1,350 | 1,350 | 1,300 | 1,300 | -4.41% | 33,700 | 61億3326万 | -2.91% | 6.62 | 0.61 |
| 01/05 | 1,380 | 1,380 | 1,350 | 1,360 | +0.74% | 12,700 | 64億1633万 | +1.42% | 6.93 | 0.64 |
| 2014 |
| 12/30 | 1,360 | 1,360 | 1,340 | 1,350 | 0% | 7,100 | 63億6915万 | +0.75% | 6.88 | 0.64 |
| 12/29 | 1,390 | 1,390 | 1,340 | 1,350 | -0.74% | 19,100 | 63億6915万 | +0.9% | 6.88 | 0.64 |
| 12/26 | 1,310 | 1,360 | 1,300 | 1,360 | +4.62% | 16,400 | 64億1633万 | +1.72% | 6.93 | 0.64 |
| 12/25 | 1,300 | 1,320 | 1,300 | 1,300 | 0% | 19,000 | 61億3326万 | -2.62% | 6.62 | 0.61 |
| 12/24 | 1,310 | 1,320 | 1,290 | 1,300 | -0.76% | 37,800 | 61億3326万 | -2.69% | 6.62 | 0.61 |
| 12/22 | 1,320 | 1,320 | 1,290 | 1,310 | -0.76% | 39,100 | 61億8044万 | -1.95% | 6.67 | 0.62 |
| 12/19 | 1,330 | 1,340 | 1,310 | 1,320 | +0.76% | 16,700 | 62億2762万 | -1.27% | 6.72 | 0.62 |
| 12/18 | 1,310 | 1,320 | 1,300 | 1,310 | +0.77% | 7,700 | 61億8044万 | -2.02% | 6.67 | 0.62 |
| 12/17 | 1,290 | 1,310 | 1,290 | 1,300 | -1.52% | 27,800 | 61億3326万 | -2.69% | 6.62 | 0.61 |
| 12/16 | 1,340 | 1,350 | 1,300 | 1,320 | -2.22% | 21,200 | 62億2762万 | -1.35% | 6.72 | 0.62 |
| 12/15 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 11,900 | 63億6915万 | +0.82% | 6.88 | 0.64 |
| 12/12 | 1,350 | 1,390 | 1,350 | 1,370 | +1.48% | 14,400 | 64億6351万 | +2.01% | 6.98 | 0.64 |
| 12/11 | 1,340 | 1,350 | 1,330 | 1,350 | 0% | 10,200 | 63億6915万 | +0.15% | 6.88 | 0.64 |
| 12/10 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 27,800 | 63億6915万 | -0.15% | 6.88 | 0.64 |
| 12/09 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 22,400 | 64億6351万 | +0.96% | 6.98 | 0.64 |
| 12/08 | 1,350 | 1,400 | 1,350 | 1,400 | +4.48% | 32,900 | 66億505万 | +3.09% | 7.13 | 0.66 |
| 12/05 | 1,350 | 1,350 | 1,330 | 1,340 | +0.75% | 6,700 | 63億2198万 | -1.62% | 6.82 | 0.63 |
| 12/04 | 1,340 | 1,350 | 1,330 | 1,330 | +0.76% | 18,900 | 62億7480万 | -2.64% | 6.77 | 0.63 |
| 12/03 | 1,360 | 1,360 | 1,320 | 1,320 | -2.94% | 28,100 | 62億2762万 | -3.51% | 6.72 | 0.62 |
| 12/02 | 1,350 | 1,360 | 1,340 | 1,360 | 0% | 15,600 | 64億1633万 | -0.8% | 6.93 | 0.64 |
| 12/01 | 1,340 | 1,360 | 1,330 | 1,360 | +1.49% | 13,300 | 64億1633万 | -0.8% | 6.93 | 0.64 |
| 11/28 | 1,360 | 1,360 | 1,320 | 1,340 | -0.74% | 9,800 | 63億2198万 | -2.33% | 6.82 | 0.63 |
| 11/27 | 1,370 | 1,370 | 1,340 | 1,350 | -0.74% | 13,200 | 63億6915万 | -1.75% | 6.88 | 0.64 |
| 11/26 | 1,320 | 1,380 | 1,310 | 1,360 | +3.03% | 21,900 | 64億1633万 | -1.09% | 6.93 | 0.64 |
| 11/25 | 1,320 | 1,330 | 1,320 | 1,320 | 0% | 9,900 | 62億2762万 | -4% | 6.72 | 0.62 |
| 11/21 | 1,310 | 1,320 | 1,300 | 1,320 | +0.76% | 10,700 | 62億2762万 | -4% | 6.72 | 0.62 |
| 11/20 | 1,320 | 1,320 | 1,300 | 1,310 | -0.76% | 12,100 | 61億8044万 | -4.59% | 6.67 | 0.62 |
| 11/19 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 6,600 | 62億2762万 | -4% | 6.72 | 0.62 |
| 11/18 | 1,300 | 1,330 | 1,290 | 1,330 | +3.1% | 6,700 | 62億7480万 | -3.2% | 6.77 | 0.63 |
| 11/17 | 1,330 | 1,330 | 1,290 | 1,290 | -3.01% | 16,000 | 60億8608万 | -6.25% | 6.57 | 0.61 |
| 11/14 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 7,900 | 62億7480万 | -3.69% | 6.77 | 0.63 |
| 11/13 | 1,290 | 1,330 | 1,290 | 1,330 | +3.1% | 17,500 | 62億7480万 | -3.9% | 6.77 | 0.63 |
| 11/12 | 1,340 | 1,340 | 1,280 | 1,290 | -3.01% | 23,200 | 60億8608万 | -7.13% | 6.57 | 0.61 |
| 11/11 | 1,340 | 1,350 | 1,300 | 1,330 | -1.48% | 31,500 | 62億7480万 | -4.86% | 6.77 | 0.63 |
| 11/10 | 1,330 | 1,380 | 1,320 | 1,350 | -7.53% | 53,600 | 63億6915万 | -3.85% | 6.88 | 0.64 |
| 11/07 | 1,480 | 1,480 | 1,450 | 1,460 | -1.35% | 11,000 | 68億8812万 | +3.69% | 7.44 | 0.69 |
| 11/06 | 1,480 | 1,480 | 1,450 | 1,480 | +0.68% | 39,400 | 69億8248万 | +5.04% | 7.54 | 0.7 |
| 11/05 | 1,460 | 1,470 | 1,450 | 1,470 | +0.68% | 16,500 | 69億3530万 | +4.18% | 7.49 | 0.69 |
| 11/04 | 1,490 | 1,490 | 1,450 | 1,460 | +3.55% | 35,500 | 68億8812万 | +3.11% | 7.44 | 0.69 |
| 10/31 | 1,470 | 1,500 | 1,410 | 1,410 | -4.73% | 84,400 | 66億5223万 | -0.63% | 7.18 | 0.66 |
