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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 19,700 | 63億8597万 | -1.77% | 50.63 | 2.57 |
| 03/30 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 28,000 | 63億8597万 | -1.86% | 50.63 | 2.57 |
| 03/27 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 20,300 | 63億8597万 | -1.96% | 50.63 | 2.57 |
| 03/26 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 17,500 | 63億8597万 | -2.06% | 50.63 | 2.57 |
| 03/25 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 22,800 | 64億4983万 | -1.17% | 51.14 | 2.6 |
| 03/24 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 13,100 | 65億1369万 | -0.29% | 51.65 | 2.63 |
| 03/23 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 14,900 | 64億4983万 | -1.27% | 51.14 | 2.6 |
| 03/20 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 26,300 | 64億4983万 | -1.37% | 51.14 | 2.6 |
| 03/19 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 16,600 | 64億4983万 | -1.46% | 51.14 | 2.6 |
| 03/18 | 1,020 | 1,020 | 1,000 | 1,020 | +0.99% | 42,400 | 65億1369万 | -0.49% | 51.65 | 2.63 |
| 03/17 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 22,000 | 64億4983万 | -1.46% | 51.14 | 2.6 |
| 03/16 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 11,300 | 64億4983万 | -1.56% | 51.14 | 2.6 |
| 03/13 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 37,900 | 65億1369万 | -0.58% | 51.65 | 2.63 |
| 03/12 | 1,010 | 1,030 | 1,010 | 1,020 | +0.99% | 31,900 | 65億1369万 | -0.58% | 51.65 | 2.63 |
| 03/11 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 11,500 | 64億4983万 | -1.56% | 51.14 | 2.6 |
| 03/10 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 51,200 | 64億4983万 | -1.66% | 51.14 | 2.6 |
| 03/09 | 1,020 | 1,040 | 1,020 | 1,020 | -0.97% | 42,500 | 65億1369万 | -0.78% | 51.65 | 2.63 |
| 03/06 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 27,600 | 65億7755万 | +0.1% | 52.15 | 2.65 |
| 03/05 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 27,900 | 65億7755万 | 0% | 52.15 | 2.65 |
| 03/04 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 74,800 | 65億1369万 | -1.07% | 51.65 | 2.63 |
| 03/03 | 1,040 | 1,090 | 1,030 | 1,040 | -0.95% | 131,100 | 66億4141万 | +0.78% | 52.66 | 2.68 |
| 03/02 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 47,400 | 67億527万 | +1.74% | 53.17 | 2.7 |
| 02/27 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 66,400 | 65億7755万 | -0.19% | 52.15 | 2.65 |
| 02/26 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 28,600 | 66億4141万 | +0.87% | 52.66 | 2.68 |
| 02/25 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 10,600 | 65億7755万 | -0.1% | 52.15 | 2.65 |
| 02/24 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 19,600 | 65億1369万 | -0.97% | 51.65 | 2.63 |
| 02/23 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 23,200 | 65億1369万 | -0.97% | 51.65 | 2.63 |
| 02/20 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 10,100 | 65億7755万 | 0% | 52.15 | 2.65 |
| 02/19 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 36,300 | 65億1369万 | -0.87% | 51.65 | 2.63 |
| 02/18 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 54,000 | 66億4141万 | +1.17% | 52.66 | 2.68 |
| 02/17 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 17,200 | 65億7755万 | +0.19% | 52.15 | 2.65 |
| 02/16 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 16,600 | 66億4141万 | +1.17% | 52.66 | 2.68 |
| 02/13 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 26,500 | 65億1369万 | -0.68% | 51.65 | 2.63 |
| 02/12 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 24,800 | 65億1369万 | -0.78% | 51.65 | 2.63 |
| 02/10 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 17,400 | 65億1369万 | -0.78% | 51.65 | 2.63 |
| 02/09 | 1,030 | 1,030 | 1,020 | 1,020 | 0% | 19,800 | 65億1369万 | -0.87% | 51.65 | 2.63 |
| 02/06 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 14,400 | 65億1369万 | -0.87% | 51.65 | 2.63 |
| 02/05 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 12,900 | 65億1369万 | -0.87% | 51.65 | 2.63 |
| 02/04 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 25,200 | 65億7755万 | 0% | 52.15 | 2.65 |
| 02/03 | 1,050 | 1,050 | 1,010 | 1,020 | -2.86% | 67,200 | 65億1369万 | -0.87% | 51.65 | 2.63 |
| 02/02 | 1,090 | 1,100 | 1,040 | 1,050 | +0.96% | 119,800 | 67億527万 | +2.04% | 53.17 | 2.7 |
| 01/30 | 1,040 | 1,050 | 1,030 | 1,040 | -0.95% | 18,800 | 66億4141万 | +1.17% | 52.66 | 2.68 |
| 01/29 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 18,500 | 67億527万 | +2.14% | 53.17 | 2.7 |
| 01/28 | 1,050 | 1,050 | 1,030 | 1,050 | +0.96% | 22,600 | 67億527万 | +2.34% | 53.17 | 2.7 |
| 01/27 | 1,070 | 1,070 | 1,040 | 1,040 | -1.89% | 34,700 | 66億4141万 | +1.46% | 52.66 | 2.68 |
| 01/26 | 1,050 | 1,070 | 1,030 | 1,060 | +2.91% | 54,100 | 67億6913万 | +3.52% | 53.67 | 2.73 |
| 01/23 | 1,030 | 1,040 | 1,030 | 1,030 | +0.98% | 25,700 | 65億7755万 | +0.68% | 52.15 | 2.65 |
| 01/22 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 29,000 | 65億1369万 | -0.29% | 51.65 | 2.63 |
| 01/21 | 1,050 | 1,070 | 1,020 | 1,030 | +0.98% | 113,800 | 65億7755万 | +0.68% | 52.15 | 2.65 |
| 01/20 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 13,400 | 65億1369万 | -0.29% | 51.65 | 2.63 |
| 01/19 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 14,100 | 64億4983万 | -1.37% | 51.14 | 2.6 |
| 01/16 | 1,000 | 1,010 | 1,000 | 1,010 | 0% | 33,900 | 64億4983万 | -1.56% | 51.14 | 2.6 |
| 01/15 | 1,000 | 1,020 | 1,000 | 1,010 | 0% | 47,600 | 64億4983万 | -1.75% | 51.14 | 2.6 |
| 01/14 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 22,900 | 64億4983万 | -1.85% | 51.14 | 2.6 |
| 01/13 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 34,800 | 65億1369万 | -1.07% | 51.65 | 2.63 |
| 01/09 | 1,030 | 1,040 | 1,030 | 1,030 | 0% | 51,200 | 65億7755万 | -0.29% | 52.15 | 2.65 |
| 01/08 | 1,020 | 1,040 | 1,020 | 1,030 | 0% | 16,200 | 65億7755万 | -0.39% | 52.15 | 2.65 |
| 01/07 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 17,000 | 65億7755万 | -0.58% | 52.15 | 2.65 |
| 01/06 | 1,040 | 1,040 | 1,020 | 1,020 | -2.86% | 21,000 | 65億1369万 | -1.64% | 51.65 | 2.63 |
| 01/05 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 28,000 | 67億527万 | +1.06% | 53.17 | 2.7 |
| 2014 |
| 12/30 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 35,100 | 65億7755万 | -0.87% | 52.15 | 2.65 |
| 12/29 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 17,600 | 65億1369万 | -1.83% | 51.65 | 2.63 |
| 12/26 | 1,010 | 1,030 | 1,000 | 1,030 | +1.98% | 22,700 | 65億7755万 | -0.96% | 52.15 | 2.65 |
| 12/25 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 50,300 | 64億4983万 | -2.79% | 51.14 | 2.6 |
| 12/24 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 28,900 | 65億1369万 | -1.92% | 51.65 | 2.63 |
| 12/22 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 25,700 | 66億4141万 | 0% | 52.66 | 2.68 |
| 12/19 | 1,020 | 1,030 | 1,020 | 1,030 | +1.98% | 36,700 | 65億7755万 | -0.96% | 52.15 | 2.65 |
| 12/18 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 30,800 | 64億4983万 | -2.88% | 51.14 | 2.6 |
| 12/17 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 26,700 | 64億4983万 | -3.07% | 51.14 | 2.6 |
| 12/16 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 30,700 | 65億1369万 | -2.3% | 51.65 | 2.63 |
| 12/15 | 1,050 | 1,050 | 1,030 | 1,030 | 0% | 35,000 | 65億7755万 | -1.53% | 52.15 | 2.65 |
| 12/12 | 1,030 | 1,050 | 1,020 | 1,030 | 0% | 42,600 | 65億7755万 | -1.62% | 52.15 | 2.65 |
| 12/11 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 29,800 | 65億7755万 | -1.81% | 52.15 | 2.65 |
| 12/10 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 67,000 | 65億7755万 | -2.09% | 52.15 | 2.65 |
| 12/09 | 1,060 | 1,100 | 1,040 | 1,040 | -1.89% | 137,100 | 66億4141万 | -1.33% | 52.66 | 2.68 |
| 12/08 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 59,400 | 67億6913万 | +0.57% | 53.67 | 2.73 |
| 12/05 | 1,060 | 1,070 | 1,050 | 1,050 | 0% | 49,600 | 67億527万 | -0.28% | 53.17 | 2.7 |
| 12/04 | 1,060 | 1,070 | 1,040 | 1,050 | -0.94% | 36,000 | 67億527万 | -0.28% | 53.17 | 2.7 |
| 12/03 | 1,060 | 1,080 | 1,050 | 1,060 | -0.93% | 40,200 | 67億6913万 | +0.76% | 53.67 | 2.73 |
| 12/02 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 17,400 | 68億3299万 | +1.9% | 54.18 | 2.76 |
| 12/01 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 28,700 | 67億6913万 | +1.15% | 53.67 | 2.73 |
| 11/28 | 1,060 | 1,080 | 1,060 | 1,070 | +0.94% | 18,000 | 68億3299万 | +2.2% | 54.18 | 2.76 |
| 11/27 | 1,070 | 1,090 | 1,050 | 1,060 | 0% | 63,100 | 67億6913万 | +1.44% | 53.67 | 2.73 |
| 11/26 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 29,800 | 67億6913万 | +1.63% | 53.67 | 2.73 |
| 11/25 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 16,600 | 67億527万 | +0.77% | 53.17 | 2.7 |
| 11/21 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 9,400 | 65億7755万 | -0.96% | 52.15 | 2.65 |
| 11/20 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 28,100 | 66億4141万 | 0% | 52.66 | 2.68 |
| 11/19 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 15,800 | 65億1369万 | -1.92% | 51.65 | 2.63 |
| 11/18 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 25,700 | 65億7755万 | -0.96% | 52.15 | 2.65 |
| 11/17 | 1,050 | 1,050 | 1,020 | 1,020 | -1.92% | 27,000 | 65億1369万 | -2.02% | 51.65 | 2.63 |
| 11/14 | 1,040 | 1,050 | 1,040 | 1,040 | 0% | 14,600 | 66億4141万 | -0.38% | 52.66 | 2.68 |
| 11/13 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 7,800 | 66億4141万 | -0.67% | 52.66 | 2.68 |
| 11/12 | 1,050 | 1,060 | 1,030 | 1,050 | -0.94% | 52,900 | 67億527万 | 0% | 53.17 | 2.7 |
| 11/11 | 1,060 | 1,060 | 1,050 | 1,060 | 0% | 15,900 | 67億6913万 | +0.66% | 53.67 | 2.73 |
| 11/10 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 23,400 | 67億6913万 | +0.47% | 53.67 | 2.73 |
| 11/07 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 15,500 | 68億3299万 | +1.23% | 54.18 | 2.76 |
| 11/06 | 1,090 | 1,100 | 1,080 | 1,080 | -0.92% | 31,000 | 68億9684万 | +1.98% | 54.68 | 2.78 |
| 11/05 | 1,070 | 1,090 | 1,060 | 1,090 | +0.93% | 24,600 | 69億6070万 | +2.73% | 55.19 | 2.81 |
| 11/04 | 1,060 | 1,080 | 1,050 | 1,080 | +2.86% | 40,700 | 68億9684万 | +1.5% | 54.68 | 2.78 |
| 10/31 | 1,040 | 1,050 | 1,020 | 1,050 | +0.96% | 34,000 | 67億527万 | -1.5% | 53.17 | 2.7 |
