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 5→1 |
2015 |
03/31 | 1,570 | 1,590 | 1,570 | 1,570 | +0.32% | 473,400 | 605億3685万 | -12.97% | - | 1.34 |
03/30 | 1,585 | 1,595 | 1,555 | 1,565 | -1.26% | 640,200 | 603億4406万 | -13.73% | - | 1.34 |
03/27 | 1,610 | 1,615 | 1,580 | 1,585 | -2.76% | 1,108,200 | 611億1523万 | -13.06% | - | 1.35 |
03/26 | 1,655 | 1,660 | 1,605 | 1,630 | -2.69% | 1,209,200 | 628億5036万 | -10.98% | - | 1.39 |
03/25 | 1,840 | 1,855 | 1,640 | 1,675 | -14.54% | 3,062,400 | 645億8550万 | -8.87% | - | 1.43 |
03/24 | 1,910 | 1,960 | 1,910 | 1,960 | +2.08% | 361,200 | 755億7467万 | +6.35% | - | 1.67 |
03/23 | 1,900 | 1,930 | 1,895 | 1,920 | +1.32% | 299,800 | 740億3233万 | +4.52% | - | 1.64 |
03/20 | 1,870 | 1,900 | 1,870 | 1,895 | +1.07% | 210,600 | 730億6837万 | +3.38% | - | 1.62 |
03/19 | 1,875 | 1,880 | 1,865 | 1,875 | 0% | 204,200 | 722億9720万 | +2.46% | - | 1.6 |
03/18 | 1,865 | 1,880 | 1,860 | 1,875 | +0.27% | 126,200 | 722億9720万 | +2.63% | - | 1.6 |
03/17 | 1,870 | 1,885 | 1,860 | 1,870 | +0.54% | 211,200 | 721億440万 | +2.47% | - | 1.6 |
03/16 | 1,845 | 1,870 | 1,840 | 1,860 | +1.09% | 229,000 | 717億1882万 | +2.03% | - | 1.59 |
03/13 | 1,860 | 1,860 | 1,835 | 1,840 | -0.81% | 263,200 | 709億4765万 | +0.55% | - | 1.57 |
03/12 | 1,855 | 1,860 | 1,845 | 1,855 | 0% | 150,000 | 715億2603万 | +0.92% | - | 1.58 |
03/11 | 1,840 | 1,865 | 1,800 | 1,855 | +1.09% | 295,800 | 715億2603万 | +0.6% | - | 1.58 |
03/10 | 1,875 | 1,885 | 1,835 | 1,835 | -2.39% | 399,200 | 707億5486万 | -0.81% | - | 1.57 |
03/09 | 1,865 | 1,905 | 1,860 | 1,880 | +2.45% | 622,000 | 724億8999万 | +1.18% | - | 1.61 |
03/06 | 1,835 | 1,845 | 1,825 | 1,835 | +0.27% | 224,800 | 707億5486万 | -1.45% | - | 1.57 |
03/05 | 1,815 | 1,840 | 1,815 | 1,830 | +0.55% | 191,600 | 705億6206万 | -1.93% | - | 1.56 |
03/04 | 1,805 | 1,825 | 1,795 | 1,820 | +0.55% | 260,600 | 701億7648万 | -2.73% | - | 1.55 |
03/03 | 1,825 | 1,830 | 1,800 | 1,810 | -0.82% | 235,000 | 697億9089万 | -3.52% | - | 1.55 |
03/02 | 1,830 | 1,835 | 1,825 | 1,825 | 0% | 168,600 | 703億6927万 | -3.03% | - | 1.56 |
02/27 | 1,825 | 1,840 | 1,820 | 1,825 | +0.55% | 416,000 | 703億6927万 | -3.39% | - | 1.56 |
02/26 | 1,810 | 1,825 | 1,805 | 1,815 | +0.55% | 287,600 | 699億8369万 | -4.27% | - | 1.55 |
02/25 | 1,810 | 1,815 | 1,805 | 1,805 | +0.28% | 196,600 | 695億9810万 | -5.15% | - | 1.54 |
02/24 | 1,800 | 1,810 | 1,785 | 1,800 | +0.28% | 265,800 | 694億531万 | -5.81% | - | 1.54 |
02/23 | 1,795 | 1,800 | 1,780 | 1,795 | +0.84% | 355,400 | 692億1252万 | -6.61% | - | 1.53 |
02/20 | 1,810 | 1,810 | 1,760 | 1,780 | -1.39% | 762,800 | 686億3414万 | -8.01% | - | 1.52 |
02/19 | 1,815 | 1,820 | 1,795 | 1,805 | -0.82% | 544,200 | 695億9810万 | -7.34% | - | 1.54 |
02/18 | 1,820 | 1,825 | 1,815 | 1,820 | +0.55% | 296,000 | 701億7648万 | -7.19% | - | 1.55 |
02/17 | 1,815 | 1,820 | 1,810 | 1,810 | -0.28% | 228,600 | 697億9089万 | -8.26% | - | 1.55 |
02/16 | 1,810 | 1,820 | 1,810 | 1,815 | +0.55% | 211,000 | 699億8369万 | -8.7% | - | 1.55 |
02/13 | 1,800 | 1,815 | 1,800 | 1,805 | +0.28% | 366,200 | 695億9810万 | -9.93% | - | 1.54 |
02/12 | 1,825 | 1,835 | 1,800 | 1,800 | -1.37% | 691,000 | 694億531万 | -10.89% | - | 1.54 |
02/10 | 1,820 | 1,840 | 1,810 | 1,825 | +0.27% | 636,000 | 703億6927万 | -10.36% | - | 1.56 |
02/09 | 1,905 | 1,905 | 1,810 | 1,820 | -11.44% | 1,329,000 | 701億7648万 | -11.39% | - | 1.55 |
02/06 | 2,060 | 2,075 | 2,045 | 2,055 | +1.23% | 217,400 | 792億3773万 | -0.72% | - | 1.75 |
02/05 | 2,010 | 2,050 | 2,010 | 2,030 | +1.5% | 271,400 | 782億7377万 | -2.36% | - | 1.73 |
02/04 | 2,030 | 2,060 | 1,990 | 2,000 | -0.25% | 466,000 | 771億1701万 | -4.26% | - | 1.71 |
02/03 | 2,035 | 2,035 | 1,990 | 2,005 | -1.23% | 417,800 | 773億980万 | -4.3% | - | 1.71 |
02/02 | 2,030 | 2,060 | 2,010 | 2,030 | +1.75% | 724,400 | 782億7377万 | -3.38% | - | 1.73 |
01/30 | 1,935 | 1,995 | 1,935 | 1,995 | +3.91% | 407,600 | 769億2422万 | -5.27% | - | 1.7 |
01/29 | 1,940 | 1,950 | 1,910 | 1,920 | -1.79% | 391,800 | 740億3233万 | -9.09% | - | 1.64 |
01/28 | 1,935 | 1,970 | 1,915 | 1,955 | +0.51% | 461,600 | 753億8188万 | -7.7% | - | 1.67 |
01/27 | 1,965 | 1,980 | 1,930 | 1,945 | -1.02% | 345,200 | 749億9629万 | -8.34% | - | 1.66 |
01/26 | 1,985 | 2,000 | 1,940 | 1,965 | -1.5% | 313,000 | 757億6746万 | -7.53% | - | 1.68 |
01/23 | 2,030 | 2,040 | 1,985 | 1,995 | -1.24% | 321,400 | 769億2422万 | -6.38% | - | 1.7 |
01/22 | 1,985 | 2,030 | 1,975 | 2,020 | +2.54% | 306,200 | 778億8818万 | -5.52% | - | 1.73 |
01/21 | 2,025 | 2,035 | 1,960 | 1,970 | -2.72% | 531,400 | 759億6026万 | -8.07% | - | 1.68 |
01/20 | 2,080 | 2,085 | 2,010 | 2,025 | -2.41% | 535,000 | 780億8097万 | -5.86% | - | 1.73 |
01/19 | 2,110 | 2,115 | 2,060 | 2,075 | -1.19% | 149,600 | 800億890万 | -3.89% | - | 1.77 |
01/16 | 2,125 | 2,130 | 2,080 | 2,100 | -0.94% | 175,000 | 809億7286万 | -3% | - | 1.79 |
01/15 | 2,105 | 2,160 | 2,105 | 2,120 | +0.24% | 186,400 | 817億4403万 | -2.35% | - | 1.81 |
01/14 | 2,120 | 2,130 | 2,105 | 2,115 | -0.94% | 140,600 | 815億5124万 | -2.85% | - | 1.81 |
01/13 | 2,180 | 2,180 | 2,115 | 2,135 | -2.29% | 143,600 | 823億2241万 | -2.2% | - | 1.82 |
01/09 | 2,225 | 2,225 | 2,170 | 2,185 | -1.35% | 138,800 | 842億5033万 | -0.05% | - | 1.87 |
01/08 | 2,220 | 2,220 | 2,190 | 2,215 | +0.68% | 159,600 | 854億709万 | +1.33% | - | 1.89 |
01/07 | 2,190 | 2,230 | 2,190 | 2,200 | -0.45% | 216,600 | 848億2871万 | +0.69% | - | 1.88 |
01/06 | 2,235 | 2,240 | 2,205 | 2,210 | -2.43% | 256,000 | 852億1430万 | +1.1% | - | 1.89 |
01/05 | 2,250 | 2,280 | 2,250 | 2,265 | +2.03% | 333,200 | 873億3502万 | +3.61% | - | 1.93 |
2014 |
12/30 | 2,260 | 2,265 | 2,210 | 2,220 | -2.2% | 236,800 | 855億9988万 | +1.79% | - | 1.9 |
12/29 | 2,290 | 2,300 | 2,250 | 2,270 | -0.66% | 264,000 | 875億2781万 | +4.27% | - | 1.94 |
12/26 | 2,155 | 2,290 | 2,155 | 2,285 | +6.03% | 513,200 | 881億619万 | +5.2% | - | 1.95 |
12/25 | 2,165 | 2,170 | 2,150 | 2,155 | +0.23% | 162,400 | 830億9358万 | -0.65% | - | 1.84 |
12/24 | 2,175 | 2,190 | 2,140 | 2,150 | -0.69% | 233,600 | 829億79万 | -1.01% | - | 1.84 |
12/22 | 2,150 | 2,165 | 2,140 | 2,165 | +1.17% | 128,000 | 834億7916万 | -0.6% | - | 1.85 |
12/19 | 2,140 | 2,165 | 2,120 | 2,140 | +2.88% | 325,800 | 825億1520万 | -2.1% | - | 1.83 |
12/18 | 2,060 | 2,090 | 2,040 | 2,080 | +1.96% | 323,000 | 802億169万 | -5.5% | - | 1.78 |
12/17 | 2,010 | 2,050 | 2,010 | 2,040 | +0.49% | 427,200 | 786億5935万 | -8.48% | - | 1.74 |
12/16 | 2,090 | 2,105 | 2,020 | 2,030 | -3.79% | 462,400 | 782億7377万 | -10.1% | - | 1.73 |
12/15 | 2,155 | 2,160 | 2,100 | 2,110 | -2.31% | 427,800 | 813億5845万 | -7.7% | - | 1.8 |
12/12 | 2,150 | 2,200 | 2,135 | 2,160 | +0.47% | 393,200 | 832億8637万 | -6.57% | - | 1.84 |
12/11 | 2,125 | 2,170 | 2,125 | 2,150 | -1.15% | 295,200 | 829億79万 | -7.96% | - | 1.84 |
12/10 | 2,190 | 2,190 | 2,145 | 2,175 | -1.81% | 356,000 | 838億6475万 | -7.96% | - | 1.86 |
12/09 | 2,225 | 2,245 | 2,200 | 2,215 | -1.12% | 232,800 | 854億709万 | -7.36% | - | 1.89 |
12/08 | 2,270 | 2,270 | 2,230 | 2,240 | -0.67% | 200,400 | 863億7105万 | -7.28% | - | 1.91 |
12/05 | 2,260 | 2,265 | 2,220 | 2,255 | +0.22% | 262,800 | 869億4943万 | -7.54% | - | 1.93 |
12/04 | 2,285 | 2,295 | 2,245 | 2,250 | -0.88% | 329,600 | 867億5664万 | -8.65% | - | 1.92 |
12/03 | 2,225 | 2,270 | 2,220 | 2,270 | +2.71% | 520,200 | 875億2781万 | -8.58% | - | 1.94 |
12/02 | 2,190 | 2,220 | 2,180 | 2,210 | +1.14% | 330,000 | 852億1430万 | -11.71% | - | 1.89 |
12/01 | 2,225 | 2,230 | 2,180 | 2,185 | -0.91% | 353,600 | 842億5033万 | -13.47% | - | 1.87 |
11/28 | 2,235 | 2,240 | 2,200 | 2,205 | 0% | 445,000 | 850億2150万 | -13.5% | - | 1.88 |
11/27 | 2,235 | 2,245 | 2,185 | 2,205 | -0.9% | 552,000 | 850億2150万 | -14.2% | - | 1.88 |
11/26 | 2,150 | 2,235 | 2,150 | 2,225 | +3.97% | 786,600 | 857億9267万 | -13.93% | - | 1.9 |
11/25 | 2,150 | 2,150 | 2,125 | 2,140 | +0.94% | 706,600 | 825億1520万 | -17.69% | - | 1.83 |
11/21 | 2,145 | 2,145 | 2,105 | 2,120 | -1.17% | 596,000 | 817億4403万 | -18.93% | - | 1.81 |
11/20 | 2,185 | 2,190 | 2,135 | 2,145 | -2.28% | 625,200 | 827億799万 | -18.5% | - | 1.83 |
11/19 | 2,255 | 2,260 | 2,185 | 2,195 | -2.01% | 771,600 | 846億3592万 | -17.04% | - | 1.87 |
11/18 | 2,280 | 2,290 | 2,230 | 2,240 | -2.18% | 722,600 | 863億7105万 | -15.73% | - | 1.91 |
11/17 | 2,370 | 2,370 | 2,280 | 2,290 | -3.38% | 836,000 | 882億9898万 | -14.1% | - | 1.96 |
11/14 | 2,510 | 2,515 | 2,320 | 2,370 | -5.95% | 1,247,600 | 913億8366万 | -11.37% | - | 2.02 |
11/13 | 2,775 | 2,785 | 2,340 | 2,520 | -9.68% | 1,217,000 | 971億6743万 | -5.65% | - | 2.15 |
11/12 | 2,785 | 2,825 | 2,755 | 2,790 | +1.09% | 262,800 | 1075億7823万 | +4.73% | - | 2.38 |
11/11 | 2,710 | 2,780 | 2,700 | 2,760 | +0.91% | 157,800 | 1064億2148万 | +4.23% | - | 2.36 |
11/10 | 2,705 | 2,750 | 2,690 | 2,735 | -0.18% | 186,400 | 1054億5751万 | +3.99% | - | 2.34 |
11/07 | 2,730 | 2,770 | 2,725 | 2,740 | -1.44% | 239,200 | 1056億5031万 | +4.86% | - | 2.34 |
11/06 | 2,795 | 2,820 | 2,765 | 2,780 | -1.24% | 221,800 | 1071億9265万 | +7.05% | - | 2.37 |
11/05 | 2,835 | 2,840 | 2,785 | 2,815 | -1.75% | 180,200 | 1085億4219万 | +9.11% | - | 2.4 |
11/04 | 2,915 | 2,925 | 2,860 | 2,865 | +0.35% | 379,800 | 1104億7012万 | +11.87% | - | 2.45 |
10/31 | 2,805 | 2,870 | 2,765 | 2,855 | +1.24% | 367,400 | 1100億8453万 | +12.36% | - | 2.44 |