株価チャート
2014/10/15~2015/03/31
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,360 | 2,390 | 2,340 | 2,390 | +2.14% | 700 | 37億1047万 | -0.13% | - | 0.36 |
03/30 | 2,330 | 2,340 | 2,300 | 2,340 | -0.43% | 1,500 | 36億3285万 | -2.09% | - | 0.35 |
03/27 | 2,330 | 2,350 | 2,330 | 2,350 | -1.26% | 600 | 36億4837万 | -1.63% | - | 0.35 |
03/26 | 2,370 | 2,380 | 2,360 | 2,380 | +0.42% | 2,000 | 36億9495万 | -0.29% | - | 0.36 |
03/25 | 2,370 | 2,390 | 2,360 | 2,370 | 0% | 700 | 36億7942万 | -0.63% | - | 0.36 |
03/24 | 2,410 | 2,410 | 2,370 | 2,370 | -1.66% | 800 | 36億7942万 | -0.59% | - | 0.36 |
03/23 | 2,370 | 2,410 | 2,350 | 2,410 | +0.84% | 1,400 | 37億4152万 | +1.22% | - | 0.36 |
03/20 | 2,380 | 2,390 | 2,370 | 2,390 | 0% | 300 | 37億1047万 | +0.59% | - | 0.36 |
03/19 | 2,360 | 2,420 | 2,360 | 2,390 | +0.42% | 900 | 37億1047万 | +0.67% | - | 0.36 |
03/18 | 2,480 | 2,480 | 2,350 | 2,380 | -2.06% | 1,500 | 36億9495万 | +0.38% | - | 0.36 |
03/17 | 2,390 | 2,430 | 2,360 | 2,430 | +1.67% | 1,400 | 37億7257万 | +2.57% | - | 0.36 |
03/16 | 2,330 | 2,390 | 2,330 | 2,390 | +1.27% | 400 | 37億1047万 | +1.1% | - | 0.36 |
03/13 | 2,340 | 2,360 | 2,340 | 2,360 | -0.42% | 1,500 | 36億6390万 | -0.13% | - | 0.35 |
03/12 | 2,350 | 2,370 | 2,260 | 2,370 | +0.42% | 5,600 | 36億7942万 | +0.34% | - | 0.36 |
03/11 | 2,380 | 2,400 | 2,360 | 2,360 | -0.84% | 2,400 | 36億6390万 | +0.04% | - | 0.35 |
03/10 | 2,470 | 2,470 | 2,370 | 2,380 | -0.42% | 2,800 | 36億9495万 | +1.06% | - | 0.36 |
03/09 | 2,400 | 2,420 | 2,390 | 2,390 | -0.42% | 1,400 | 37億1047万 | +1.66% | - | 0.36 |
03/06 | 2,430 | 2,430 | 2,400 | 2,400 | -1.23% | 3,700 | 37億2600万 | +2.26% | - | 0.36 |
03/05 | 2,430 | 2,430 | 2,360 | 2,430 | -0.82% | 4,600 | 37億7257万 | +3.76% | - | 0.36 |
03/04 | 2,460 | 2,480 | 2,430 | 2,450 | -3.54% | 3,000 | 38億362万 | +4.88% | - | 0.37 |
03/03 | 2,680 | 2,680 | 2,390 | 2,540 | -4.15% | 19,500 | 39億4335万 | +9.01% | - | 0.38 |
03/02 | 2,400 | 3,120 | 2,400 | 2,650 | +14.22% | 70,300 | 41億1412万 | +14.22% | - | 0.4 |
02/27 | 2,330 | 2,380 | 2,320 | 2,320 | +0.87% | 4,800 | 36億180万 | +0.61% | - | 0.35 |
02/26 | 2,290 | 2,320 | 2,290 | 2,300 | +0.44% | 1,900 | 35億7075万 | -0.26% | - | 0.34 |
02/25 | 2,300 | 2,310 | 2,290 | 2,290 | -0.43% | 2,400 | 35億5522万 | -0.74% | - | 0.34 |
02/24 | 2,320 | 2,330 | 2,300 | 2,300 | -0.86% | 1,600 | 35億7075万 | -0.39% | - | 0.34 |
02/23 | 2,330 | 2,330 | 2,300 | 2,320 | +0.43% | 5,100 | 36億180万 | +0.43% | - | 0.35 |
02/20 | 2,330 | 2,340 | 2,310 | 2,310 | -0.86% | 3,500 | 35億8627万 | -0.04% | - | 0.35 |
02/19 | 2,340 | 2,350 | 2,330 | 2,330 | -0.43% | 1,500 | 36億1732万 | +0.69% | - | 0.35 |
02/18 | 2,290 | 2,350 | 2,290 | 2,340 | +2.18% | 9,700 | 36億3285万 | +1.04% | - | 0.35 |
02/17 | 2,290 | 2,290 | 2,290 | 2,290 | -0.43% | 100 | 35億5522万 | -1.12% | - | 0.34 |
02/16 | 2,260 | 2,300 | 2,260 | 2,300 | -0.86% | 300 | 35億7075万 | -0.78% | - | 0.34 |
02/13 | 2,280 | 2,320 | 2,250 | 2,320 | -0.43% | 900 | 36億180万 | +0.17% | - | 0.35 |
02/12 | 2,310 | 2,330 | 2,310 | 2,330 | +0.43% | 400 | 36億1732万 | +0.65% | - | 0.35 |
02/10 | 2,300 | 2,320 | 2,300 | 2,320 | 0% | 400 | 36億180万 | +0.26% | - | 0.35 |
02/06 | 2,330 | 2,330 | 2,320 | 2,320 | -1.28% | 700 | 36億180万 | +0.35% | - | 0.35 |
02/04 | 2,280 | 2,350 | 2,280 | 2,350 | +0.43% | 600 | 36億4837万 | +1.73% | - | 0.35 |
02/03 | 2,330 | 2,340 | 2,330 | 2,340 | +1.74% | 200 | 36億3285万 | +1.39% | - | 0.35 |
02/02 | 2,300 | 2,300 | 2,290 | 2,300 | +1.77% | 400 | 35億7075万 | -0.26% | - | 0.34 |
01/29 | 2,270 | 2,270 | 2,260 | 2,260 | -0.88% | 500 | 35億865万 | -1.91% | - | 0.34 |
01/28 | 2,290 | 2,290 | 2,280 | 2,280 | 0% | 400 | 35億3970万 | -1.21% | - | 0.34 |
01/27 | 2,260 | 2,280 | 2,260 | 2,280 | 0% | 200 | 35億3970万 | -1.3% | - | 0.34 |
01/26 | 2,290 | 2,290 | 2,280 | 2,280 | -0.44% | 900 | 35億3970万 | -1.38% | - | 0.34 |
01/23 | 2,280 | 2,290 | 2,280 | 2,290 | -0.43% | 200 | 35億5522万 | -0.95% | - | 0.34 |
01/21 | 2,300 | 2,300 | 2,300 | 2,300 | +0.44% | 100 | 35億7075万 | -0.43% | - | 0.34 |
01/20 | 2,310 | 2,310 | 2,290 | 2,290 | -0.43% | 300 | 35億5522万 | -0.74% | - | 0.34 |
01/16 | 2,300 | 2,300 | 2,280 | 2,300 | 0% | 800 | 35億7075万 | -0.17% | - | 0.34 |
01/14 | 2,340 | 2,340 | 2,300 | 2,300 | -1.71% | 300 | 35億7075万 | -0.04% | - | 0.34 |
01/13 | 2,300 | 2,340 | 2,300 | 2,340 | 0% | 200 | 36億3285万 | +1.87% | - | 0.35 |
01/08 | 2,360 | 2,360 | 2,340 | 2,340 | +0.43% | 200 | 36億3285万 | +2.09% | - | 0.35 |
01/07 | 2,290 | 2,330 | 2,290 | 2,330 | 0% | 400 | 36億1732万 | +1.97% | - | 0.35 |
01/06 | 2,390 | 2,390 | 2,330 | 2,330 | -2.51% | 600 | 36億1732万 | +2.28% | - | 0.35 |
01/05 | 2,390 | 2,390 | 2,390 | 2,390 | +0.42% | 300 | 37億1047万 | +5.19% | - | 0.36 |
2014 |
12/30 | 2,300 | 2,380 | 2,290 | 2,380 | +2.15% | 1,800 | 36億9495万 | +5.08% | - | 0.36 |
12/29 | 2,340 | 2,340 | 2,330 | 2,330 | -0.43% | 500 | 36億1732万 | +3.19% | - | 0.35 |
12/26 | 2,280 | 2,340 | 2,280 | 2,340 | +3.08% | 500 | 36億3285万 | +3.91% | - | 0.35 |
12/25 | 2,270 | 2,340 | 2,230 | 2,270 | -0.87% | 1,400 | 35億2417万 | +0.98% | - | 0.34 |
12/24 | 2,260 | 2,290 | 2,260 | 2,290 | -0.43% | 300 | 35億5522万 | +1.19% | - | 0.34 |
12/19 | 2,270 | 2,310 | 2,250 | 2,300 | +1.77% | 400 | 35億7075万 | +1.01% | - | 0.34 |
12/18 | 2,250 | 2,260 | 2,250 | 2,260 | -0.88% | 1,200 | 35億865万 | -1.27% | - | 0.34 |
12/17 | 2,280 | 2,280 | 2,280 | 2,280 | -0.44% | 100 | 35億3970万 | -0.87% | - | 0.34 |
12/16 | 2,300 | 2,300 | 2,290 | 2,290 | -0.43% | 200 | 35億5522万 | -0.95% | - | 0.34 |
12/15 | 2,280 | 2,300 | 2,270 | 2,300 | +1.77% | 400 | 35億7075万 | -0.95% | - | 0.34 |
12/10 | 2,310 | 2,310 | 2,240 | 2,260 | -3.42% | 1,400 | 35億865万 | -3.09% | - | 0.34 |
12/09 | 2,330 | 2,340 | 2,330 | 2,340 | +0.43% | 1,500 | 36億3285万 | -0.09% | - | 0.35 |
12/08 | 2,340 | 2,340 | 2,320 | 2,330 | 0% | 1,100 | 36億1732万 | -0.77% | - | 0.35 |
12/05 | 2,280 | 2,330 | 2,280 | 2,330 | +2.19% | 1,900 | 36億1732万 | -0.98% | - | 0.35 |
12/04 | 2,270 | 2,280 | 2,220 | 2,280 | +1.33% | 1,000 | 35億3970万 | -3.31% | - | 0.34 |
12/03 | 2,250 | 2,250 | 2,230 | 2,250 | +0.9% | 900 | 34億9312万 | -4.7% | - | 0.34 |
12/02 | 2,250 | 2,260 | 2,220 | 2,230 | +0.45% | 800 | 34億6207万 | -5.83% | - | 0.33 |
12/01 | 2,220 | 2,250 | 2,220 | 2,220 | +0.45% | 1,300 | 34億4655万 | -6.45% | - | 0.33 |
11/28 | 2,220 | 2,230 | 2,210 | 2,210 | 0% | 1,000 | 34億3102万 | -6.95% | - | 0.33 |
11/27 | 2,210 | 2,220 | 2,210 | 2,210 | +0.45% | 1,900 | 34億3102万 | -7.03% | - | 0.33 |
11/26 | 2,200 | 2,240 | 2,200 | 2,200 | +0.92% | 2,200 | 34億1550万 | -7.68% | - | 0.33 |
11/25 | 2,170 | 2,210 | 2,170 | 2,180 | +0.93% | 1,800 | 33億8445万 | -8.63% | - | 0.33 |
11/21 | 2,170 | 2,180 | 2,160 | 2,160 | -0.46% | 700 | 33億5340万 | -9.66% | - | 0.32 |
11/20 | 2,200 | 2,200 | 2,160 | 2,170 | -1.81% | 3,000 | 33億6892万 | -9.51% | - | 0.33 |
11/19 | 2,190 | 2,210 | 2,190 | 2,210 | 0% | 500 | 34億3102万 | -8.15% | - | 0.33 |
11/18 | 2,190 | 2,210 | 2,180 | 2,210 | +0.91% | 1,100 | 34億3102万 | -8.41% | - | 0.33 |
11/17 | 2,220 | 2,240 | 2,190 | 2,190 | -2.23% | 3,500 | 33億9997万 | -9.65% | - | 0.33 |
11/14 | 2,260 | 2,320 | 2,240 | 2,240 | -14.83% | 22,700 | 34億7760万 | -8.12% | - | 0.34 |
11/13 | 2,620 | 2,670 | 2,580 | 2,630 | -0.38% | 2,100 | 40億8307万 | +7.35% | - | 0.39 |
11/12 | 2,630 | 2,670 | 2,620 | 2,640 | +1.15% | 2,600 | 40億9860万 | +8.06% | - | 0.4 |
11/11 | 2,550 | 2,620 | 2,550 | 2,610 | +2.76% | 4,100 | 40億5202万 | +7.01% | - | 0.39 |
11/10 | 2,550 | 2,600 | 2,530 | 2,540 | -1.17% | 3,300 | 39億4335万 | +4.35% | - | 0.38 |
11/07 | 2,510 | 2,620 | 2,510 | 2,570 | +1.58% | 2,800 | 39億8992万 | +5.76% | - | 0.39 |
11/06 | 2,520 | 2,540 | 2,510 | 2,530 | -0.78% | 1,200 | 39億2782万 | +4.33% | - | 0.38 |
11/05 | 2,510 | 2,550 | 2,450 | 2,550 | +1.59% | 1,800 | 39億5887万 | +5.28% | - | 0.38 |
11/04 | 2,550 | 2,560 | 2,470 | 2,510 | +0.4% | 4,700 | 38億9677万 | +3.89% | - | 0.38 |
10/31 | 2,450 | 2,500 | 2,440 | 2,500 | +2.04% | 1,800 | 38億8125万 | +3.56% | - | 0.37 |
10/30 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 200 | 38億362万 | +1.58% | - | 0.37 |
10/29 | 2,450 | 2,450 | 2,450 | 2,450 | +3.38% | 100 | 38億362万 | +1.7% | - | 0.37 |
10/28 | 2,380 | 2,380 | 2,370 | 2,370 | -2.07% | 1,200 | 36億7942万 | -1.33% | - | 0.36 |
10/24 | 2,350 | 2,420 | 2,350 | 2,420 | +2.98% | 900 | 37億5705万 | +0.83% | - | 0.36 |
10/22 | 2,330 | 2,350 | 2,330 | 2,350 | +3.52% | 700 | 36億4837万 | -1.84% | - | 0.35 |
10/21 | 2,290 | 2,410 | 2,210 | 2,270 | 0% | 2,300 | 35億2417万 | -5.02% | - | 0.34 |
10/20 | 2,410 | 2,410 | 2,270 | 2,270 | -3.4% | 2,200 | 35億2417万 | -4.98% | - | 0.34 |
10/17 | 2,300 | 2,350 | 2,300 | 2,350 | +3.52% | 900 | 36億4837万 | -1.59% | - | 0.35 |
10/16 | 2,260 | 2,300 | 2,260 | 2,270 | -2.16% | 1,200 | 35億2417万 | -4.78% | - | 0.34 |
10/15 | 2,250 | 2,320 | 2,250 | 2,320 | -0.43% | 700 | 36億180万 | -2.68% | - | 0.35 |