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 | 790 | 800 | 780 | 780 | +1.3% | 52,800 | 70億4177万 | -0.51% | - | 0.52 |
03/30 | 760 | 770 | 760 | 770 | +1.32% | 56,500 | 69億5149万 | -1.66% | - | 0.51 |
03/27 | 770 | 780 | 760 | 760 | -2.56% | 30,400 | 68億6121万 | -2.94% | - | 0.5 |
03/26 | 770 | 780 | 770 | 780 | 0% | 49,300 | 70億4177万 | -0.38% | - | 0.52 |
03/25 | 780 | 790 | 780 | 780 | -1.27% | 42,300 | 70億4177万 | -0.26% | - | 0.52 |
03/24 | 790 | 790 | 770 | 790 | 0% | 59,900 | 71億3205万 | +1.02% | - | 0.52 |
03/23 | 790 | 800 | 780 | 790 | +1.28% | 54,400 | 71億3205万 | +1.28% | - | 0.52 |
03/20 | 790 | 790 | 780 | 780 | 0% | 31,400 | 70億4177万 | +0.26% | - | 0.52 |
03/19 | 780 | 790 | 780 | 780 | -1.27% | 55,300 | 70億4177万 | +0.52% | - | 0.52 |
03/18 | 800 | 800 | 790 | 790 | -1.25% | 27,700 | 71億3205万 | +2.07% | - | 0.52 |
03/17 | 790 | 800 | 790 | 800 | +1.27% | 39,500 | 72億2233万 | +3.76% | - | 0.53 |
03/16 | 810 | 810 | 790 | 790 | -1.25% | 17,500 | 71億3205万 | +2.86% | - | 0.52 |
03/13 | 800 | 810 | 800 | 800 | 0% | 45,800 | 72億2233万 | +4.71% | - | 0.53 |
03/12 | 800 | 800 | 790 | 800 | +1.27% | 39,900 | 72億2233万 | +5.12% | - | 0.53 |
03/11 | 790 | 800 | 780 | 790 | -1.25% | 60,600 | 71億3205万 | +4.22% | - | 0.52 |
03/10 | 810 | 820 | 790 | 800 | -2.44% | 58,500 | 72億2233万 | +5.96% | - | 0.53 |
03/09 | 810 | 820 | 800 | 820 | +1.23% | 67,500 | 74億289万 | +9.04% | - | 0.54 |
03/06 | 810 | 820 | 800 | 810 | -1.22% | 92,300 | 73億1261万 | +8.14% | - | 0.54 |
03/05 | 820 | 840 | 800 | 820 | +1.23% | 250,500 | 74億289万 | +9.92% | - | 0.54 |
03/04 | 760 | 820 | 760 | 810 | +8% | 536,000 | 73億1261万 | +9.02% | - | 0.54 |
03/03 | 740 | 770 | 740 | 750 | 0% | 70,000 | 67億7094万 | +1.35% | - | 0.5 |
03/02 | 740 | 750 | 740 | 750 | +1.35% | 46,100 | 67億7094万 | +1.63% | - | 0.5 |
02/27 | 760 | 760 | 740 | 740 | -2.63% | 87,800 | 66億8066万 | +0.41% | - | 0.49 |
02/26 | 750 | 760 | 750 | 760 | +1.33% | 53,700 | 68億6121万 | +3.26% | - | 0.5 |
02/25 | 750 | 760 | 750 | 750 | -1.32% | 40,300 | 67億7094万 | +2.18% | - | 0.5 |
02/24 | 760 | 770 | 750 | 760 | -1.3% | 36,200 | 68億6121万 | +3.68% | - | 0.5 |
02/23 | 750 | 770 | 750 | 770 | +1.32% | 32,200 | 69億5149万 | +5.34% | - | 0.51 |
02/20 | 770 | 770 | 750 | 760 | -1.3% | 27,900 | 68億6121万 | +4.25% | - | 0.5 |
02/19 | 760 | 770 | 750 | 770 | +1.32% | 32,100 | 69億5149万 | +5.91% | - | 0.51 |
02/18 | 750 | 760 | 750 | 760 | +1.33% | 67,500 | 68億6121万 | +4.97% | - | 0.5 |
02/17 | 740 | 750 | 740 | 750 | +1.35% | 14,700 | 67億7094万 | +3.73% | - | 0.5 |
02/16 | 750 | 750 | 740 | 740 | 0% | 46,100 | 66億8066万 | +2.35% | - | 0.49 |
02/13 | 740 | 760 | 730 | 740 | +2.78% | 78,000 | 66億8066万 | +2.21% | - | 0.49 |
02/12 | 720 | 730 | 720 | 720 | +1.41% | 26,400 | 65億10万 | -0.55% | - | 0.48 |
02/10 | 710 | 720 | 710 | 710 | -1.39% | 19,400 | 64億982万 | -1.93% | - | 0.47 |
02/09 | 720 | 720 | 710 | 720 | +1.41% | 27,100 | 65億10万 | -0.83% | - | 0.48 |
02/06 | 710 | 720 | 710 | 710 | -1.39% | 36,500 | 64億982万 | -2.34% | - | 0.47 |
02/05 | 720 | 720 | 710 | 720 | 0% | 15,700 | 65億10万 | -1.23% | - | 0.48 |
02/04 | 720 | 730 | 710 | 720 | 0% | 27,700 | 65億10万 | -1.23% | - | 0.48 |
02/03 | 720 | 730 | 710 | 720 | 0% | 46,200 | 65億10万 | -1.1% | - | 0.48 |
02/02 | 740 | 740 | 720 | 720 | -2.7% | 35,600 | 65億10万 | -1.1% | - | 0.48 |
01/30 | 720 | 740 | 720 | 740 | +1.37% | 31,600 | 66億8066万 | +1.65% | - | 0.49 |
01/29 | 740 | 750 | 730 | 730 | -2.67% | 49,100 | 65億9038万 | +0.14% | - | 0.48 |
01/28 | 720 | 750 | 720 | 750 | +2.74% | 54,800 | 67億7094万 | +2.88% | - | 0.5 |
01/27 | 730 | 730 | 720 | 730 | +1.39% | 43,600 | 65億9038万 | +0.14% | - | 0.48 |
01/26 | 710 | 730 | 710 | 720 | +1.41% | 42,300 | 65億10万 | -1.37% | - | 0.48 |
01/23 | 710 | 710 | 700 | 710 | 0% | 29,500 | 64億982万 | -2.87% | - | 0.47 |
01/22 | 720 | 720 | 700 | 710 | 0% | 63,400 | 64億982万 | -3.27% | - | 0.47 |
01/21 | 730 | 730 | 710 | 710 | -2.74% | 25,800 | 64億982万 | -3.66% | - | 0.47 |
01/20 | 720 | 730 | 710 | 730 | +2.82% | 25,800 | 65億9038万 | -1.35% | - | 0.48 |
01/19 | 720 | 720 | 710 | 710 | -1.39% | 18,500 | 64億982万 | -4.31% | - | 0.47 |
01/16 | 710 | 720 | 710 | 720 | +1.41% | 21,900 | 65億10万 | -3.49% | - | 0.48 |
01/15 | 700 | 720 | 700 | 710 | 0% | 22,800 | 64億982万 | -5.21% | - | 0.47 |
01/14 | 700 | 720 | 700 | 710 | -2.74% | 95,000 | 64億982万 | -5.71% | - | 0.47 |
01/13 | 740 | 740 | 720 | 730 | -2.67% | 23,900 | 65億9038万 | -3.69% | - | 0.48 |
01/09 | 760 | 760 | 740 | 750 | 0% | 23,900 | 67億7094万 | -1.45% | - | 0.5 |
01/08 | 750 | 750 | 740 | 750 | +1.35% | 37,800 | 67億7094万 | -1.83% | - | 0.5 |
01/07 | 730 | 750 | 730 | 740 | 0% | 29,400 | 66億8066万 | -3.65% | - | 0.49 |
01/06 | 750 | 760 | 740 | 740 | -2.63% | 36,100 | 66億8066万 | -3.9% | - | 0.49 |
01/05 | 750 | 760 | 750 | 760 | +2.7% | 24,500 | 68億6121万 | -1.68% | - | 0.5 |
2014 |
12/30 | 750 | 750 | 730 | 740 | -1.33% | 47,600 | 66億8066万 | -4.52% | - | 0.49 |
12/29 | 740 | 750 | 730 | 750 | +4.17% | 71,100 | 67億7094万 | -3.6% | - | 0.5 |
12/26 | 710 | 730 | 710 | 720 | +1.41% | 33,800 | 65億10万 | -7.69% | - | 0.48 |
12/25 | 720 | 730 | 710 | 710 | 0% | 118,500 | 64億982万 | -9.32% | - | 0.47 |
12/24 | 740 | 750 | 710 | 710 | -2.74% | 121,900 | 64億982万 | -9.78% | - | 0.47 |
12/22 | 740 | 740 | 720 | 730 | -2.67% | 81,900 | 65億9038万 | -7.59% | - | 0.48 |
12/19 | 750 | 760 | 740 | 750 | +1.35% | 60,300 | 67億7094万 | -5.42% | - | 0.5 |
12/18 | 750 | 760 | 740 | 740 | 0% | 71,000 | 66億8066万 | -6.92% | - | 0.49 |
12/17 | 750 | 760 | 740 | 740 | -1.33% | 51,900 | 66億8066万 | -7.27% | - | 0.49 |
12/16 | 760 | 760 | 750 | 750 | -1.32% | 55,700 | 67億7094万 | -6.37% | - | 0.5 |
12/15 | 780 | 790 | 760 | 760 | -2.56% | 42,600 | 68億6121万 | -5.47% | - | 0.5 |
12/12 | 780 | 790 | 770 | 780 | 0% | 45,100 | 70億4177万 | -3.23% | - | 0.52 |
12/11 | 770 | 790 | 770 | 780 | 0% | 29,300 | 70億4177万 | -3.47% | - | 0.52 |
12/10 | 780 | 790 | 780 | 780 | -1.27% | 45,600 | 70億4177万 | -3.7% | - | 0.52 |
12/09 | 800 | 800 | 790 | 790 | -1.25% | 46,400 | 71億3205万 | -2.71% | - | 0.52 |
12/08 | 800 | 810 | 790 | 800 | -1.23% | 56,600 | 72億2233万 | -1.48% | - | 0.53 |
12/05 | 800 | 810 | 800 | 810 | 0% | 21,800 | 73億1261万 | -0.12% | - | 0.54 |
12/04 | 810 | 820 | 800 | 810 | -1.22% | 40,700 | 73億1261万 | 0% | - | 0.54 |
12/03 | 810 | 820 | 810 | 820 | 0% | 30,300 | 74億289万 | +1.49% | - | 0.54 |
12/02 | 820 | 830 | 810 | 820 | -1.2% | 45,300 | 74億289万 | +1.61% | - | 0.54 |
12/01 | 830 | 830 | 810 | 830 | 0% | 57,700 | 74億9317万 | +3.11% | - | 0.55 |
11/28 | 810 | 830 | 810 | 830 | +2.47% | 54,900 | 74億9317万 | +3.49% | - | 0.55 |
11/27 | 810 | 830 | 810 | 810 | 0% | 72,500 | 73億1261万 | +1.38% | - | 0.54 |
11/26 | 810 | 820 | 800 | 810 | 0% | 60,100 | 73億1261万 | +1.76% | - | 0.54 |
11/25 | 800 | 810 | 790 | 810 | +1.25% | 54,200 | 73億1261万 | +1.89% | - | 0.54 |
11/21 | 780 | 800 | 780 | 800 | 0% | 44,200 | 72億2233万 | +1.01% | - | 0.53 |
11/20 | 810 | 810 | 800 | 800 | 0% | 10,800 | 72億2233万 | +1.27% | - | 0.53 |
11/19 | 800 | 810 | 790 | 800 | -1.23% | 36,600 | 72億2233万 | +1.52% | - | 0.53 |
11/18 | 790 | 810 | 790 | 810 | +2.53% | 25,100 | 73億1261万 | +3.05% | - | 0.54 |
11/17 | 810 | 810 | 790 | 790 | -2.47% | 21,800 | 71億3205万 | +0.64% | - | 0.52 |
11/14 | 820 | 820 | 800 | 810 | +1.25% | 47,200 | 73億1261万 | +3.18% | - | 0.54 |
11/13 | 780 | 800 | 780 | 800 | 0% | 26,400 | 72億2233万 | +1.78% | - | 0.53 |
11/12 | 830 | 840 | 790 | 800 | -2.44% | 40,800 | 72億2233万 | +1.52% | - | 0.53 |
11/11 | 820 | 830 | 820 | 820 | -1.2% | 17,400 | 74億289万 | +3.93% | - | 0.54 |
11/10 | 820 | 830 | 810 | 830 | +1.22% | 21,400 | 74億9317万 | +5.06% | - | 0.55 |
11/07 | 820 | 820 | 800 | 820 | 0% | 31,200 | 74億289万 | +3.8% | - | 0.54 |
11/06 | 830 | 840 | 810 | 820 | -1.2% | 61,800 | 74億289万 | +3.8% | - | 0.54 |
11/05 | 830 | 830 | 810 | 830 | +1.22% | 51,500 | 74億9317万 | +4.8% | - | 0.55 |
11/04 | 840 | 850 | 810 | 820 | +2.5% | 128,300 | 74億289万 | +3.4% | - | 0.54 |
10/31 | 780 | 810 | 770 | 800 | +2.56% | 63,700 | 72億2233万 | +0.63% | - | 0.53 |