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 | 2,010 | 2,020 | 2,010 | 2,010 | 0% | 600 | 30億1500万 | -1.9% | 20.9 | 0.82 |
| 03/30 | 2,010 | 2,020 | 2,010 | 2,010 | 0% | 500 | 30億1500万 | -1.95% | 20.9 | 0.82 |
| 03/27 | 2,040 | 2,040 | 2,010 | 2,010 | -2.43% | 400 | 30億1500万 | -2.05% | 20.9 | 0.82 |
| 03/26 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 500 | 30億9000万 | +0.34% | 21.42 | 0.84 |
| 03/25 | 2,070 | 2,080 | 2,060 | 2,060 | -0.48% | 1,200 | 30億9000万 | +0.39% | 21.42 | 0.84 |
| 03/24 | 2,020 | 2,100 | 2,020 | 2,070 | +1.97% | 3,500 | 31億500万 | +0.88% | 21.52 | 0.85 |
| 03/23 | 2,020 | 2,030 | 2,010 | 2,030 | +0.5% | 2,100 | 30億4500万 | -1.02% | 21.11 | 0.83 |
| 03/20 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 1,700 | 30億3000万 | -1.56% | 21 | 0.83 |
| 03/19 | 2,040 | 2,040 | 2,030 | 2,030 | -0.98% | 1,500 | 30億4500万 | -1.22% | 21.11 | 0.83 |
| 03/18 | 2,040 | 2,060 | 2,040 | 2,050 | 0% | 1,700 | 30億7500万 | -0.39% | 21.32 | 0.84 |
| 03/17 | 2,040 | 2,050 | 2,030 | 2,050 | 0% | 1,900 | 30億7500万 | -0.44% | 21.32 | 0.84 |
| 03/16 | 2,050 | 2,050 | 2,030 | 2,050 | 0% | 4,500 | 30億7500万 | -0.49% | 21.32 | 0.84 |
| 03/13 | 2,080 | 2,080 | 2,040 | 2,050 | -1.44% | 3,100 | 30億7500万 | -0.53% | 21.32 | 0.84 |
| 03/12 | 2,080 | 2,090 | 2,060 | 2,080 | +0.48% | 1,200 | 31億2000万 | +0.87% | 21.63 | 0.85 |
| 03/11 | 2,050 | 2,080 | 2,040 | 2,070 | 0% | 2,300 | 31億500万 | +0.34% | 21.52 | 0.85 |
| 03/10 | 2,050 | 2,090 | 2,050 | 2,070 | +1.47% | 1,400 | 31億500万 | +0.34% | 21.52 | 0.85 |
| 03/09 | 2,040 | 2,060 | 2,040 | 2,040 | -0.97% | 1,400 | 30億6000万 | -1.26% | 21.21 | 0.84 |
| 03/06 | 2,060 | 2,080 | 2,050 | 2,060 | 0% | 2,200 | 30億9000万 | -0.43% | 21.42 | 0.84 |
| 03/05 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 1,700 | 30億9000万 | -0.53% | 21.42 | 0.84 |
| 03/04 | 2,050 | 2,050 | 2,040 | 2,050 | -0.97% | 3,100 | 30億7500万 | -1.25% | 21.32 | 0.84 |
| 03/03 | 2,080 | 2,080 | 2,050 | 2,070 | -0.96% | 4,800 | 31億500万 | -0.43% | 21.52 | 0.85 |
| 03/02 | 2,050 | 2,100 | 2,050 | 2,090 | +1.95% | 5,600 | 31億3500万 | +0.53% | 21.73 | 0.86 |
| 02/27 | 2,040 | 2,050 | 2,040 | 2,050 | +0.49% | 1,800 | 30億7500万 | -1.35% | 21.32 | 0.84 |
| 02/26 | 2,050 | 2,050 | 2,040 | 2,040 | 0% | 1,100 | 30億6000万 | -1.83% | 21.21 | 0.84 |
| 02/25 | 2,060 | 2,060 | 2,040 | 2,040 | 0% | 600 | 30億6000万 | -1.83% | 21.21 | 0.84 |
| 02/24 | 2,040 | 2,050 | 2,040 | 2,040 | -0.49% | 1,800 | 30億6000万 | -1.83% | 21.21 | 0.84 |
| 02/23 | 2,040 | 2,070 | 2,040 | 2,050 | +0.49% | 2,800 | 30億7500万 | -1.39% | 21.32 | 0.84 |
| 02/20 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 2,700 | 30億6000万 | -1.88% | 21.21 | 0.84 |
| 02/19 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 1,700 | 30億6000万 | -1.88% | 21.21 | 0.84 |
| 02/18 | 2,050 | 2,050 | 2,040 | 2,050 | -0.49% | 2,100 | 30億7500万 | -1.39% | 21.32 | 0.84 |
| 02/17 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 1,300 | 30億9000万 | -0.96% | 21.42 | 0.84 |
| 02/16 | 2,050 | 2,070 | 2,040 | 2,050 | -2.38% | 6,500 | 30億7500万 | -1.44% | 21.32 | 0.84 |
| 02/13 | 2,090 | 2,160 | 2,090 | 2,100 | +0.48% | 6,700 | 31億5000万 | +0.86% | 21.84 | 0.86 |
| 02/12 | 2,080 | 2,120 | 2,080 | 2,090 | +0.48% | 5,400 | 31億3500万 | +0.43% | 21.73 | 0.86 |
| 02/10 | 2,080 | 2,110 | 2,080 | 2,080 | 0% | 2,600 | 31億2000万 | +0.05% | 21.63 | 0.85 |
| 02/09 | 2,100 | 2,110 | 2,080 | 2,080 | 0% | 1,300 | 31億2000万 | +0.05% | 21.63 | 0.85 |
| 02/06 | 2,060 | 2,090 | 2,050 | 2,080 | +0.48% | 3,300 | 31億2000万 | +0.1% | 21.63 | 0.85 |
| 02/05 | 2,090 | 2,090 | 2,070 | 2,070 | -1.9% | 1,600 | 31億500万 | -0.38% | 21.52 | 0.85 |
| 02/04 | 2,100 | 2,110 | 2,100 | 2,110 | +1.93% | 600 | 31億6500万 | +1.49% | 21.94 | 0.86 |
| 02/03 | 2,150 | 2,150 | 2,060 | 2,070 | -2.82% | 2,400 | 31億500万 | -0.38% | 21.52 | 0.85 |
| 02/02 | 2,100 | 2,130 | 2,100 | 2,130 | 0% | 800 | 31億9500万 | +2.4% | 22.15 | 0.87 |
| 01/30 | 2,130 | 2,130 | 2,100 | 2,130 | +0.95% | 4,200 | 31億9500万 | +2.35% | 22.15 | 0.87 |
| 01/29 | 2,170 | 2,190 | 2,110 | 2,110 | -3.65% | 4,500 | 31億6500万 | +1.15% | 21.94 | 0.86 |
| 01/28 | 2,230 | 2,280 | 2,140 | 2,190 | +3.79% | 14,700 | 32億8500万 | +4.63% | 22.77 | 0.9 |
| 01/27 | 2,070 | 2,110 | 2,070 | 2,110 | +1.44% | 2,100 | 31億6500万 | +0.72% | 21.94 | 0.86 |
| 01/26 | 2,070 | 2,080 | 2,070 | 2,080 | +0.97% | 1,300 | 31億2000万 | -0.76% | 21.63 | 0.85 |
| 01/23 | 2,060 | 2,060 | 2,050 | 2,060 | +0.49% | 1,500 | 30億9000万 | -1.86% | 21.42 | 0.84 |
| 01/22 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 600 | 30億7500万 | -2.43% | 21.32 | 0.84 |
| 01/21 | 2,050 | 2,050 | 2,030 | 2,050 | +0.49% | 1,400 | 30億7500万 | -2.57% | 21.32 | 0.84 |
| 01/20 | 2,060 | 2,060 | 2,040 | 2,040 | -0.97% | 1,200 | 30億6000万 | -3.13% | 21.21 | 0.84 |
| 01/19 | 2,050 | 2,060 | 2,040 | 2,060 | +0.98% | 1,700 | 30億9000万 | -2.28% | 21.42 | 0.84 |
| 01/16 | 2,060 | 2,060 | 2,030 | 2,040 | 0% | 600 | 30億6000万 | -3.27% | 21.21 | 0.84 |
| 01/15 | 2,050 | 2,060 | 2,040 | 2,040 | -0.49% | 2,000 | 30億6000万 | -3.41% | 21.21 | 0.84 |
| 01/14 | 2,070 | 2,070 | 2,050 | 2,050 | -0.49% | 1,400 | 30億7500万 | -3.03% | 21.32 | 0.84 |
| 01/13 | 2,060 | 2,060 | 2,050 | 2,060 | 0% | 1,300 | 30億9000万 | -2.51% | 21.42 | 0.84 |
| 01/09 | 2,090 | 2,100 | 2,060 | 2,060 | -1.9% | 1,200 | 30億9000万 | -2.46% | 21.42 | 0.84 |
| 01/08 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 300 | 31億5000万 | -0.57% | 21.84 | 0.86 |
| 01/07 | 2,050 | 2,090 | 2,050 | 2,080 | +1.46% | 1,400 | 31億2000万 | -1.52% | 21.63 | 0.85 |
| 01/06 | 2,070 | 2,080 | 2,050 | 2,050 | -0.97% | 2,900 | 30億7500万 | -2.89% | 21.32 | 0.84 |
| 01/05 | 2,100 | 2,130 | 2,060 | 2,070 | +0.98% | 5,300 | 31億500万 | -1.94% | 21.52 | 0.85 |
| 2014 |
| 12/30 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 4,700 | 30億7500万 | -2.8% | 21.32 | 0.84 |
| 12/29 | 2,080 | 2,110 | 2,080 | 2,100 | +0.48% | 4,000 | 31億5000万 | -0.33% | 21.84 | 0.86 |
| 12/26 | 2,060 | 2,090 | 2,050 | 2,090 | +0.48% | 2,300 | 31億3500万 | -0.67% | 21.73 | 0.86 |
| 12/25 | 2,100 | 2,100 | 2,060 | 2,080 | -1.89% | 7,700 | 31億2000万 | -1.09% | 21.63 | 0.85 |
| 12/24 | 2,150 | 2,170 | 2,110 | 2,120 | -1.85% | 4,000 | 31億8000万 | +0.81% | 22.04 | 0.87 |
| 12/22 | 2,240 | 2,240 | 2,090 | 2,160 | -3.57% | 12,400 | 32億4000万 | +2.81% | 22.46 | 0.89 |
| 12/19 | 2,340 | 2,340 | 2,200 | 2,240 | -2.61% | 15,400 | 33億6000万 | +6.46% | 23.29 | 0.92 |
| 12/18 | 2,280 | 2,420 | 2,260 | 2,300 | +3.14% | 38,800 | 34億5000万 | +9.37% | 23.92 | 0.94 |
| 12/17 | 2,140 | 2,230 | 2,120 | 2,230 | +4.21% | 25,500 | 33億4500万 | +6.55% | 23.19 | 0.91 |
| 12/16 | 2,150 | 2,150 | 2,080 | 2,140 | -0.47% | 16,000 | 32億1000万 | +2.69% | 22.25 | 0.88 |
| 12/15 | 2,150 | 2,150 | 2,130 | 2,150 | +1.42% | 11,800 | 32億2500万 | +3.37% | 22.36 | 0.88 |
| 12/12 | 2,120 | 2,130 | 2,100 | 2,120 | +0.47% | 5,600 | 31億8000万 | +2.12% | 22.04 | 0.87 |
| 12/11 | 2,080 | 2,110 | 2,070 | 2,110 | +0.48% | 6,400 | 31億6500万 | +1.69% | 21.94 | 0.86 |
| 12/10 | 2,080 | 2,100 | 2,080 | 2,100 | 0% | 4,700 | 31億5000万 | +1.25% | 21.84 | 0.86 |
| 12/09 | 2,060 | 2,100 | 2,050 | 2,100 | +0.96% | 5,500 | 31億5000万 | +1.2% | 21.84 | 0.86 |
| 12/08 | 2,110 | 2,120 | 2,080 | 2,080 | -1.42% | 1,500 | 31億2000万 | +0.19% | 21.63 | 0.85 |
| 12/05 | 2,120 | 2,160 | 2,090 | 2,110 | +0.96% | 11,400 | 31億6500万 | +1.54% | 21.94 | 0.86 |
| 12/04 | 2,040 | 2,090 | 2,040 | 2,090 | +2.45% | 8,900 | 31億3500万 | +0.58% | 21.73 | 0.86 |
| 12/03 | 2,040 | 2,040 | 2,030 | 2,040 | 0% | 4,400 | 30億6000万 | -1.73% | 21.21 | 0.84 |
| 12/02 | 2,060 | 2,060 | 2,040 | 2,040 | -0.97% | 1,700 | 30億6000万 | -1.83% | 21.21 | 0.84 |
| 12/01 | 2,100 | 2,100 | 2,050 | 2,060 | -1.9% | 2,300 | 30億9000万 | -1.01% | 21.42 | 0.84 |
| 11/28 | 2,050 | 2,100 | 2,050 | 2,100 | +2.94% | 1,200 | 31億5000万 | +0.77% | 21.84 | 0.86 |
| 11/27 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 2,600 | 30億6000万 | -2.21% | 21.21 | 0.84 |
| 11/26 | 2,040 | 2,050 | 2,030 | 2,050 | +1.49% | 2,000 | 30億7500万 | -1.82% | 21.32 | 0.84 |
| 11/25 | 2,030 | 2,030 | 2,010 | 2,020 | +0.5% | 3,900 | 30億3000万 | -3.35% | 21 | 0.83 |
| 11/21 | 2,020 | 2,020 | 2,010 | 2,010 | -0.99% | 2,500 | 30億1500万 | -3.87% | 20.9 | 0.82 |
| 11/20 | 2,040 | 2,040 | 2,010 | 2,030 | -1.46% | 4,600 | 30億4500万 | -2.96% | 21.11 | 0.83 |
| 11/19 | 2,080 | 2,080 | 2,030 | 2,060 | -0.96% | 2,600 | 30億9000万 | -1.67% | 21.42 | 0.84 |
| 11/18 | 2,100 | 2,100 | 2,050 | 2,080 | +0.48% | 2,400 | 31億2000万 | -0.81% | 21.63 | 0.85 |
| 11/17 | 2,120 | 2,130 | 2,060 | 2,070 | -7.59% | 9,400 | 31億500万 | -1.33% | 21.52 | 0.85 |
| 11/14 | 2,250 | 2,260 | 2,200 | 2,240 | +1.82% | 4,200 | 33億6000万 | +6.57% | 23.29 | 0.92 |
| 11/13 | 2,290 | 2,300 | 2,140 | 2,200 | +7.32% | 15,000 | 33億 | +4.91% | 22.88 | 0.9 |
| 11/12 | 2,010 | 2,050 | 2,000 | 2,050 | +1.99% | 2,200 | 30億7500万 | -2.15% | 21.32 | 0.84 |
| 11/11 | 2,060 | 2,070 | 2,010 | 2,010 | -0.99% | 800 | 30億1500万 | -4.56% | 20.9 | 0.82 |
| 11/10 | 2,030 | 2,030 | 1,980 | 2,030 | -1.46% | 4,900 | 30億4500万 | -4.11% | 21.11 | 0.83 |
| 11/07 | 2,070 | 2,090 | 2,060 | 2,060 | -1.44% | 1,200 | 30億9000万 | -3.2% | 21.42 | 0.84 |
| 11/06 | 2,090 | 2,090 | 2,070 | 2,090 | -0.48% | 2,700 | 31億3500万 | -2.38% | 21.73 | 0.86 |
| 11/05 | 2,120 | 2,120 | 2,100 | 2,100 | -0.94% | 1,300 | 31億5000万 | -1.96% | 21.84 | 0.86 |
| 11/04 | 2,140 | 2,140 | 2,010 | 2,120 | 0% | 4,000 | 31億8000万 | -1.07% | 22.04 | 0.87 |
| 10/31 | 2,160 | 2,160 | 2,090 | 2,120 | -0.47% | 1,800 | 31億8000万 | -1.12% | 22.04 | 0.87 |
