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 5→1 |
2015 |
03/31 | 2,550 | 2,605 | 2,535 | 2,535 | +0.4% | 1,166,600 | 2360億8152万 | -2.8% | 9.99 | 0.99 |
03/30 | 2,565 | 2,570 | 2,510 | 2,525 | -2.51% | 1,165,800 | 2351億5023万 | -3% | 9.95 | 0.98 |
03/27 | 2,625 | 2,655 | 2,565 | 2,590 | -2.45% | 877,800 | 2412億360万 | -0.31% | 10.21 | 1.01 |
03/26 | 2,640 | 2,665 | 2,595 | 2,655 | -1.12% | 972,600 | 2472億5697万 | +2.55% | 10.47 | 1.03 |
03/25 | 2,680 | 2,695 | 2,660 | 2,685 | 0% | 745,800 | 2500億5084万 | +4.15% | 10.58 | 1.04 |
03/24 | 2,710 | 2,725 | 2,685 | 2,685 | -1.47% | 609,000 | 2500億5084万 | +4.64% | 10.58 | 1.04 |
03/23 | 2,710 | 2,725 | 2,695 | 2,725 | +0.55% | 575,800 | 2537億3337万 | +6.7% | 10.74 | 1.06 |
03/20 | 2,710 | 2,715 | 2,675 | 2,710 | -0.37% | 714,200 | 2523億3667万 | +6.73% | 10.68 | 1.05 |
03/19 | 2,700 | 2,720 | 2,665 | 2,720 | +0.93% | 1,121,600 | 2532億6781万 | +7.81% | 10.72 | 1.06 |
03/18 | 2,700 | 2,710 | 2,665 | 2,695 | -0.74% | 803,000 | 2509億3998万 | +7.41% | 10.62 | 1.05 |
03/17 | 2,740 | 2,740 | 2,715 | 2,715 | +0.18% | 821,000 | 2528億224万 | +8.69% | 10.7 | 1.06 |
03/16 | 2,710 | 2,740 | 2,700 | 2,710 | -0.18% | 1,533,200 | 2523億3667万 | +8.92% | 10.68 | 1.05 |
03/13 | 2,710 | 2,725 | 2,680 | 2,715 | +2.07% | 1,989,800 | 2528億224万 | +9.61% | 10.7 | 1.06 |
03/12 | 2,680 | 2,690 | 2,640 | 2,660 | 0% | 1,224,200 | 2476億8102万 | +7.91% | 10.48 | 1.03 |
03/11 | 2,600 | 2,675 | 2,590 | 2,660 | +1.92% | 2,010,400 | 2476億8102万 | +8.26% | 10.48 | 1.03 |
03/10 | 2,560 | 2,615 | 2,540 | 2,610 | +5.45% | 2,708,600 | 2430億2536万 | +6.79% | 10.29 | 1.01 |
03/09 | 2,485 | 2,495 | 2,465 | 2,475 | -1.59% | 613,000 | 2304億5508万 | +1.81% | 9.75 | 0.96 |
03/06 | 2,515 | 2,535 | 2,505 | 2,515 | +0.2% | 540,000 | 2341億7961万 | +3.8% | 9.91 | 0.98 |
03/05 | 2,515 | 2,530 | 2,495 | 2,510 | 0% | 485,800 | 2337億1404万 | +3.89% | 9.89 | 0.98 |
03/04 | 2,470 | 2,520 | 2,465 | 2,510 | +0.8% | 573,800 | 2337億1404万 | +4.19% | 9.89 | 0.98 |
03/03 | 2,530 | 2,535 | 2,465 | 2,490 | -1.58% | 832,000 | 2318億5178万 | +3.58% | 9.81 | 0.97 |
03/02 | 2,580 | 2,585 | 2,530 | 2,530 | -0.78% | 508,600 | 2355億7630万 | +5.46% | 9.97 | 0.98 |
02/27 | 2,560 | 2,595 | 2,530 | 2,550 | +0.39% | 1,256,600 | 2374億3857万 | +6.61% | 10.05 | 0.99 |
02/26 | 2,505 | 2,550 | 2,500 | 2,540 | +2.42% | 1,525,400 | 2365億744万 | +6.59% | 10.01 | 0.99 |
02/25 | 2,445 | 2,490 | 2,435 | 2,480 | +2.48% | 1,534,200 | 2309億2065万 | +4.51% | 9.77 | 0.96 |
02/24 | 2,400 | 2,425 | 2,390 | 2,420 | +1.04% | 805,800 | 2253億3386万 | +2.15% | 9.54 | 0.94 |
02/23 | 2,390 | 2,415 | 2,380 | 2,395 | +0.84% | 859,800 | 2230億603万 | +1.23% | 9.44 | 0.93 |
02/20 | 2,385 | 2,400 | 2,360 | 2,375 | -0.21% | 660,400 | 2210億8819万 | +0.59% | 9.36 | 0.92 |
02/19 | 2,370 | 2,395 | 2,360 | 2,380 | 0% | 537,800 | 2215億5364万 | +0.93% | 9.38 | 0.93 |
02/18 | 2,400 | 2,405 | 2,375 | 2,380 | 0% | 759,600 | 2215億5364万 | +1.15% | 9.38 | 0.93 |
02/17 | 2,375 | 2,405 | 2,350 | 2,380 | +1.06% | 1,046,200 | 2215億5364万 | +1.32% | 9.38 | 0.93 |
02/16 | 2,350 | 2,370 | 2,340 | 2,355 | +1.95% | 891,400 | 2192億2639万 | +0.3% | 9.28 | 0.92 |
02/13 | 2,310 | 2,325 | 2,285 | 2,310 | -2.12% | 1,866,800 | 2150億3735万 | -1.7% | 9.1 | 0.9 |
02/12 | 2,470 | 2,470 | 2,350 | 2,360 | -3.08% | 1,507,600 | 2196億9184万 | +0.3% | 9.3 | 0.92 |
02/10 | 2,425 | 2,475 | 2,345 | 2,435 | -1.22% | 2,664,200 | 2266億7357万 | +3.4% | 9.59 | 0.95 |
02/09 | 2,435 | 2,480 | 2,425 | 2,465 | +1.86% | 907,200 | 2294億6627万 | +4.67% | 9.71 | 0.96 |
02/06 | 2,425 | 2,440 | 2,410 | 2,420 | +0.41% | 587,800 | 2252億7723万 | +2.72% | 9.54 | 0.94 |
02/05 | 2,440 | 2,455 | 2,395 | 2,410 | -2.43% | 889,600 | 2243億4633万 | +2.16% | 9.5 | 0.94 |
02/04 | 2,385 | 2,485 | 2,385 | 2,470 | +5.78% | 1,805,200 | 2299億3172万 | +4.57% | 9.73 | 0.96 |
02/03 | 2,335 | 2,365 | 2,315 | 2,335 | +2.64% | 1,086,200 | 2173億6460万 | -1.14% | 9.2 | 0.91 |
02/02 | 2,270 | 2,305 | 2,265 | 2,275 | -0.44% | 652,200 | 2117億7921万 | -3.97% | 8.96 | 0.88 |
01/30 | 2,350 | 2,360 | 2,280 | 2,285 | -1.93% | 843,600 | 2127億1011万 | -3.95% | 9 | 0.89 |
01/29 | 2,325 | 2,350 | 2,315 | 2,330 | -0.85% | 495,400 | 2168億9915万 | -2.47% | 9.18 | 0.91 |
01/28 | 2,350 | 2,370 | 2,330 | 2,350 | -1.67% | 814,200 | 2187億6094万 | -1.92% | 9.26 | 0.91 |
01/27 | 2,370 | 2,395 | 2,360 | 2,390 | +1.49% | 548,800 | 2224億8454万 | -0.38% | 9.42 | 0.93 |
01/26 | 2,310 | 2,365 | 2,300 | 2,355 | +0.43% | 526,600 | 2192億2639万 | -1.88% | 9.28 | 0.92 |
01/23 | 2,355 | 2,365 | 2,330 | 2,345 | +0.43% | 691,000 | 2182億9550万 | -2.49% | 9.24 | 0.91 |
01/22 | 2,300 | 2,335 | 2,295 | 2,335 | +1.52% | 1,140,400 | 2173億6460万 | -3.27% | 9.2 | 0.91 |
01/21 | 2,335 | 2,335 | 2,285 | 2,300 | -3.16% | 1,181,200 | 2141億646万 | -5.08% | 9.06 | 0.89 |
01/20 | 2,365 | 2,430 | 2,355 | 2,375 | +1.5% | 1,444,200 | 2210億8819万 | -2.42% | 9.36 | 0.92 |
01/19 | 2,270 | 2,345 | 2,265 | 2,340 | +3.08% | 1,060,600 | 2178億3005万 | -4.14% | 9.22 | 0.91 |
01/16 | 2,250 | 2,275 | 2,240 | 2,270 | -1.52% | 1,086,400 | 2113億1376万 | -7.46% | 8.94 | 0.88 |
01/15 | 2,245 | 2,310 | 2,235 | 2,305 | +2.67% | 898,400 | 2145億7191万 | -6.6% | 9.08 | 0.9 |
01/14 | 2,280 | 2,300 | 2,240 | 2,245 | -2.18% | 1,047,800 | 2089億8652万 | -9.55% | 8.85 | 0.87 |
01/13 | 2,295 | 2,300 | 2,270 | 2,295 | -2.34% | 1,083,800 | 2136億4101万 | -8.16% | 9.04 | 0.89 |
01/09 | 2,420 | 2,430 | 2,330 | 2,350 | -2.29% | 1,249,400 | 2187億6094万 | -6.37% | 9.26 | 0.91 |
01/08 | 2,425 | 2,450 | 2,400 | 2,405 | +0.63% | 654,400 | 2238億8088万 | -4.45% | 9.48 | 0.93 |
01/07 | 2,380 | 2,425 | 2,375 | 2,390 | -0.21% | 688,800 | 2224億8454万 | -5.23% | 9.42 | 0.93 |
01/06 | 2,410 | 2,425 | 2,385 | 2,395 | -2.24% | 993,400 | 2229億4998万 | -5.45% | 9.44 | 0.93 |
01/05 | 2,495 | 2,500 | 2,450 | 2,450 | -1.41% | 649,200 | 2280億6992万 | -3.73% | 9.65 | 0.95 |
2014 |
12/30 | 2,495 | 2,505 | 2,480 | 2,485 | -0.2% | 441,400 | 2313億2806万 | -2.78% | 9.79 | 0.97 |
12/29 | 2,500 | 2,525 | 2,475 | 2,490 | -0.2% | 641,200 | 2317億9351万 | -2.85% | 9.81 | 0.97 |
12/26 | 2,450 | 2,505 | 2,450 | 2,495 | +1.22% | 489,200 | 2322億5896万 | -2.84% | 9.83 | 0.97 |
12/25 | 2,495 | 2,505 | 2,445 | 2,465 | -1.4% | 730,600 | 2294億6627万 | -4.16% | 9.71 | 0.96 |
12/24 | 2,515 | 2,525 | 2,500 | 2,500 | -0.99% | 729,800 | 2327億2441万 | -3.06% | 9.85 | 0.97 |
12/22 | 2,515 | 2,525 | 2,500 | 2,525 | -0.59% | 601,600 | 2350億2893万 | -2.4% | 9.95 | 0.98 |
12/19 | 2,525 | 2,545 | 2,510 | 2,540 | +1.8% | 1,119,600 | 2364億2514万 | -2.19% | 10.01 | 0.99 |
12/18 | 2,505 | 2,520 | 2,485 | 2,495 | +2.25% | 1,048,600 | 2322億3651万 | -4.26% | 9.83 | 0.97 |
12/17 | 2,395 | 2,450 | 2,385 | 2,440 | +1.04% | 835,800 | 2271億1706万 | -6.76% | 9.61 | 0.95 |
12/16 | 2,455 | 2,460 | 2,390 | 2,415 | -2.82% | 1,337,600 | 2247億9004万 | -8.21% | 9.52 | 0.94 |
12/15 | 2,505 | 2,525 | 2,465 | 2,485 | -3.31% | 1,405,400 | 2313億570万 | -6.16% | 9.79 | 0.97 |
12/12 | 2,575 | 2,595 | 2,570 | 2,570 | +0.39% | 1,242,400 | 2392億1756万 | -3.53% | 10.13 | 1 |
12/11 | 2,520 | 2,575 | 2,520 | 2,560 | -0.39% | 814,000 | 2382億8676万 | -4.44% | 10.09 | 0.99 |
12/10 | 2,550 | 2,580 | 2,520 | 2,570 | +0.78% | 1,096,400 | 2392億1756万 | -4.74% | 10.13 | 1 |
12/09 | 2,595 | 2,600 | 2,545 | 2,550 | -3.04% | 1,160,800 | 2373億5595万 | -6.15% | 10.05 | 0.99 |
12/08 | 2,655 | 2,660 | 2,615 | 2,630 | -0.75% | 747,000 | 2448億241万 | -3.84% | 10.36 | 1.02 |
12/05 | 2,655 | 2,665 | 2,630 | 2,650 | 0% | 836,800 | 2466億6402万 | -3.46% | 10.44 | 1.03 |
12/04 | 2,675 | 2,685 | 2,625 | 2,650 | -0.93% | 1,189,000 | 2466億6402万 | -3.78% | 10.44 | 1.03 |
12/03 | 2,585 | 2,695 | 2,585 | 2,675 | +4.49% | 2,364,600 | 2489億9104万 | -3.11% | 10.54 | 1.04 |
12/02 | 2,550 | 2,575 | 2,540 | 2,560 | +0.99% | 1,101,600 | 2382億8676万 | -7.55% | 10.09 | 0.99 |
12/01 | 2,560 | 2,565 | 2,525 | 2,535 | -0.2% | 1,387,600 | 2359億5974万 | -8.81% | 9.99 | 0.99 |
11/28 | 2,645 | 2,650 | 2,515 | 2,540 | -4.33% | 2,976,600 | 2364億2514万 | -8.93% | 10.01 | 0.99 |
11/27 | 2,695 | 2,695 | 2,640 | 2,655 | -1.85% | 949,400 | 2471億2943万 | -5.21% | 10.46 | 1.03 |
11/26 | 2,730 | 2,745 | 2,680 | 2,705 | -0.73% | 1,055,000 | 2517億8347万 | -3.53% | 10.66 | 1.05 |
11/25 | 2,720 | 2,750 | 2,705 | 2,725 | +2.64% | 1,792,800 | 2536億4508万 | -2.99% | 10.74 | 1.06 |
11/21 | 2,640 | 2,670 | 2,600 | 2,655 | +1.92% | 1,632,400 | 2471億2943万 | -5.45% | 10.46 | 1.03 |
11/20 | 2,600 | 2,630 | 2,590 | 2,605 | +0.58% | 1,464,000 | 2424億5663万 | -7.39% | 10.26 | 1.01 |
11/19 | 2,600 | 2,600 | 2,550 | 2,590 | -2.26% | 2,242,000 | 2410億6053万 | -8.25% | 10.2 | 1.01 |
11/18 | 2,705 | 2,720 | 2,630 | 2,650 | -1.85% | 1,657,400 | 2466億4494万 | -6.56% | 10.44 | 1.03 |
11/17 | 2,765 | 2,780 | 2,690 | 2,700 | -2.35% | 1,588,400 | 2512億9862万 | -5.23% | 10.64 | 1.05 |
11/14 | 2,775 | 2,780 | 2,740 | 2,765 | 0% | 1,202,600 | 2573億4840万 | -3.46% | 10.89 | 1.07 |
11/13 | 2,750 | 2,770 | 2,705 | 2,765 | -0.54% | 1,415,200 | 2573億4840万 | -3.89% | 10.89 | 1.07 |
11/12 | 2,780 | 2,790 | 2,735 | 2,780 | -0.18% | 1,579,800 | 2587億4451万 | -3.94% | 10.95 | 1.08 |
11/11 | 2,820 | 2,830 | 2,755 | 2,785 | -2.45% | 2,001,200 | 2592億988万 | -4.39% | 10.97 | 1.08 |
11/10 | 2,890 | 2,905 | 2,830 | 2,855 | -0.52% | 1,568,400 | 2657億2503万 | -2.49% | 11.25 | 1.11 |
11/07 | 2,800 | 2,880 | 2,725 | 2,870 | -3.04% | 1,759,000 | 2671億2113万 | -2.38% | 11.31 | 1.12 |
11/06 | 3,025 | 3,025 | 2,910 | 2,960 | -2.15% | 1,648,200 | 2754億9775万 | +0.2% | 11.66 | 1.15 |
11/05 | 3,035 | 3,065 | 2,985 | 3,025 | -0.49% | 1,252,600 | 2815億4753万 | +1.95% | 11.92 | 1.18 |
11/04 | 3,125 | 3,125 | 3,020 | 3,040 | +1.33% | 1,951,400 | 2829億4364万 | +1.98% | 11.98 | 1.18 |
10/31 | 2,890 | 3,030 | 2,870 | 3,000 | +3.99% | 2,239,600 | 2792億2069万 | +0.17% | 11.82 | 1.17 |