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 | 930 | 930 | 920 | 920 | +1.1% | 41,700 | 92億7391万 | -0.54% | 177.98 | 0.51 |
| 03/30 | 910 | 920 | 910 | 910 | 0% | 23,700 | 91億7311万 | -1.73% | 176.04 | 0.5 |
| 03/27 | 920 | 920 | 900 | 910 | -1.09% | 60,500 | 91億7311万 | -1.73% | 176.04 | 0.5 |
| 03/26 | 920 | 930 | 920 | 920 | 0% | 24,600 | 92億7391万 | -0.65% | 177.98 | 0.51 |
| 03/25 | 930 | 930 | 920 | 920 | -1.08% | 26,000 | 92億7391万 | -0.54% | 177.98 | 0.51 |
| 03/24 | 950 | 950 | 920 | 930 | -2.11% | 158,100 | 93億7472万 | +0.54% | 179.91 | 0.51 |
| 03/23 | 950 | 960 | 940 | 950 | +2.15% | 100,800 | 95億7632万 | +2.59% | 183.78 | 0.52 |
| 03/20 | 930 | 950 | 930 | 930 | 0% | 50,100 | 93億7472万 | +0.65% | 179.91 | 0.51 |
| 03/19 | 950 | 950 | 930 | 930 | -2.11% | 50,500 | 93億7472万 | +0.65% | 179.91 | 0.51 |
| 03/18 | 950 | 950 | 930 | 950 | +1.06% | 74,500 | 95億7632万 | +3.04% | 183.78 | 0.52 |
| 03/17 | 930 | 950 | 930 | 940 | +1.08% | 115,900 | 94億7552万 | +1.84% | 181.85 | 0.52 |
| 03/16 | 920 | 930 | 920 | 930 | 0% | 102,700 | 93億7472万 | +0.65% | 179.91 | 0.51 |
| 03/13 | 930 | 940 | 920 | 930 | 0% | 131,000 | 93億7472万 | +0.43% | 179.91 | 0.51 |
| 03/12 | 930 | 930 | 920 | 930 | 0% | 16,600 | 93億7472万 | +0.32% | 179.91 | 0.51 |
| 03/11 | 920 | 930 | 910 | 930 | +1.09% | 33,300 | 93億7472万 | +0.22% | 179.91 | 0.51 |
| 03/10 | 920 | 930 | 910 | 920 | +1.1% | 72,900 | 92億7391万 | -0.97% | 177.98 | 0.51 |
| 03/09 | 920 | 920 | 910 | 910 | -1.09% | 31,600 | 91億7311万 | -2.26% | 176.04 | 0.5 |
| 03/06 | 920 | 930 | 910 | 920 | 0% | 47,000 | 92億7391万 | -1.39% | 177.98 | 0.51 |
| 03/05 | 920 | 920 | 910 | 920 | 0% | 37,900 | 92億7391万 | -1.6% | 177.98 | 0.51 |
| 03/04 | 920 | 920 | 910 | 920 | 0% | 54,500 | 92億7391万 | -1.92% | 177.98 | 0.51 |
| 03/03 | 910 | 920 | 910 | 920 | +1.1% | 39,100 | 92億7391万 | -2.34% | 177.98 | 0.51 |
| 03/02 | 920 | 920 | 910 | 910 | -1.09% | 41,500 | 91億7311万 | -3.6% | 176.04 | 0.5 |
| 02/27 | 930 | 930 | 910 | 920 | -1.08% | 109,500 | 92億7391万 | -2.85% | 177.98 | 0.51 |
| 02/26 | 920 | 930 | 920 | 930 | 0% | 32,400 | 93億7472万 | -2% | 179.91 | 0.51 |
| 02/25 | 930 | 930 | 920 | 930 | 0% | 39,100 | 93億7472万 | -2.21% | 179.91 | 0.51 |
| 02/24 | 920 | 930 | 920 | 930 | +2.2% | 51,900 | 93億7472万 | -2.52% | 179.91 | 0.51 |
| 02/23 | 920 | 930 | 910 | 910 | 0% | 97,400 | 91億7311万 | -4.81% | 176.04 | 0.5 |
| 02/20 | 910 | 920 | 910 | 910 | 0% | 57,800 | 91億7311万 | -5.31% | 176.04 | 0.5 |
| 02/19 | 920 | 930 | 910 | 910 | -1.09% | 87,600 | 91億7311万 | -5.8% | 176.04 | 0.5 |
| 02/18 | 940 | 940 | 910 | 920 | -2.13% | 203,300 | 92億7391万 | -5.15% | 177.98 | 0.51 |
| 02/17 | 920 | 940 | 910 | 940 | +3.3% | 124,600 | 94億7552万 | -3.59% | 181.85 | 0.52 |
| 02/16 | 920 | 930 | 910 | 910 | -1.09% | 100,000 | 91億7311万 | -7.14% | 176.04 | 0.5 |
| 02/13 | 900 | 920 | 890 | 920 | +2.22% | 212,800 | 92億7391万 | -6.98% | 177.98 | 0.51 |
| 02/12 | 950 | 950 | 890 | 900 | -7.22% | 474,900 | 90億7231万 | -9.64% | 174.11 | 0.49 |
| 02/10 | 960 | 970 | 960 | 970 | 0% | 37,600 | 97億7793万 | -3% | 187.65 | 0.53 |
| 02/09 | 970 | 970 | 950 | 970 | 0% | 59,900 | 97億7793万 | -3.29% | 187.65 | 0.53 |
| 02/06 | 960 | 970 | 950 | 970 | +1.04% | 41,500 | 97億7793万 | -3.19% | 187.65 | 0.53 |
| 02/05 | 970 | 980 | 950 | 960 | 0% | 84,400 | 96億7713万 | -4.1% | 185.71 | 0.53 |
| 02/04 | 950 | 960 | 950 | 960 | +1.05% | 66,800 | 96億7713万 | -4% | 185.71 | 0.53 |
| 02/03 | 960 | 970 | 950 | 950 | -1.04% | 58,800 | 95億7632万 | -4.81% | 183.78 | 0.52 |
| 02/02 | 960 | 980 | 960 | 960 | -1.03% | 47,900 | 96億7713万 | -3.81% | 185.71 | 0.53 |
| 01/30 | 970 | 970 | 960 | 970 | +1.04% | 48,800 | 97億7793万 | -2.61% | 187.65 | 0.53 |
| 01/29 | 990 | 1,000 | 950 | 960 | -4.95% | 170,700 | 96億7713万 | -3.52% | 185.71 | 0.53 |
| 01/28 | 990 | 1,010 | 990 | 1,010 | +1% | 85,700 | 101億8114万 | +1.61% | 195.39 | 0.55 |
| 01/27 | 1,000 | 1,000 | 970 | 1,000 | +1.01% | 165,800 | 100億8034万 | +1.01% | 193.45 | 0.55 |
| 01/26 | 970 | 1,000 | 970 | 990 | +2.06% | 122,400 | 99億7954万 | +0.41% | 191.52 | 0.54 |
| 01/23 | 990 | 990 | 960 | 970 | 0% | 123,800 | 97億7793万 | -1.32% | 187.65 | 0.53 |
| 01/22 | 970 | 980 | 960 | 970 | -1.02% | 115,100 | 97億7793万 | -1.22% | 187.65 | 0.53 |
| 01/21 | 1,000 | 1,000 | 970 | 980 | -2% | 146,000 | 98億7873万 | 0% | 189.58 | 0.54 |
| 01/20 | 1,000 | 1,020 | 990 | 1,000 | 0% | 157,300 | 100億8034万 | +2.25% | 193.45 | 0.55 |
| 01/19 | 1,020 | 1,030 | 980 | 1,000 | -2.91% | 287,300 | 100億8034万 | +2.56% | 193.45 | 0.55 |
| 01/16 | 1,020 | 1,040 | 1,010 | 1,030 | +0.98% | 209,100 | 103億8275万 | +5.75% | 199.26 | 0.57 |
| 01/15 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 170,500 | 102億8195万 | +4.94% | 197.32 | 0.56 |
| 01/14 | 1,040 | 1,050 | 1,000 | 1,020 | -2.86% | 283,900 | 102億8195万 | +5.15% | 197.32 | 0.56 |
| 01/13 | 1,060 | 1,080 | 1,030 | 1,050 | -1.87% | 301,700 | 105億8436万 | +8.47% | 203.13 | 0.58 |
| 01/09 | 1,130 | 1,160 | 1,050 | 1,070 | -5.31% | 972,100 | 107億8596万 | +11% | 206.99 | 0.59 |
| 01/08 | 1,130 | 1,290 | 1,120 | 1,130 | +3.67% | 5,554,200 | 113億9078万 | +17.71% | 218.6 | 0.62 |
| 01/07 | 990 | 1,110 | 990 | 1,090 | +9% | 1,001,500 | 109億8757万 | +14.38% | 210.86 | 0.6 |
| 01/06 | 1,010 | 1,020 | 980 | 1,000 | -3.85% | 386,400 | 100億8034万 | +5.49% | 193.45 | 0.55 |
| 01/05 | 980 | 1,060 | 960 | 1,040 | +9.47% | 1,036,300 | 104億8355万 | +9.94% | 201.19 | 0.57 |
| 2014 |
| 12/30 | 950 | 970 | 930 | 950 | 0% | 138,200 | 95億7632万 | +0.74% | 183.78 | 0.52 |
| 12/29 | 940 | 950 | 930 | 950 | +1.06% | 44,700 | 95億7632万 | +0.85% | 183.78 | 0.52 |
| 12/26 | 910 | 950 | 910 | 940 | +3.3% | 99,500 | 94億7552万 | -0.11% | 181.85 | 0.52 |
| 12/25 | 920 | 920 | 890 | 910 | -2.15% | 109,500 | 91億7311万 | -3.19% | 176.04 | 0.5 |
| 12/24 | 930 | 940 | 920 | 930 | 0% | 52,900 | 93億7472万 | -1.17% | 179.91 | 0.51 |
| 12/22 | 940 | 940 | 920 | 930 | -1.06% | 51,800 | 93億7472万 | -1.06% | 179.91 | 0.51 |
| 12/19 | 950 | 950 | 930 | 940 | +1.08% | 55,900 | 94億7552万 | 0% | 181.85 | 0.52 |
| 12/18 | 930 | 930 | 920 | 930 | +2.2% | 58,100 | 93億7472万 | -0.85% | 179.91 | 0.51 |
| 12/17 | 900 | 930 | 890 | 910 | +1.11% | 68,400 | 91億7311万 | -2.88% | 176.04 | 0.5 |
| 12/16 | 920 | 930 | 890 | 900 | -2.17% | 75,600 | 90億7231万 | -4.05% | 174.11 | 0.49 |
| 12/15 | 910 | 950 | 910 | 920 | -1.08% | 97,900 | 92億7391万 | -2.02% | 177.98 | 0.51 |
| 12/12 | 950 | 950 | 930 | 930 | -1.06% | 76,200 | 93億7472万 | -0.85% | 179.91 | 0.51 |
| 12/11 | 910 | 940 | 910 | 940 | +2.17% | 63,100 | 94億7552万 | +0.32% | 181.85 | 0.52 |
| 12/10 | 930 | 930 | 910 | 920 | -1.08% | 137,200 | 92億7391万 | -1.71% | 177.98 | 0.51 |
| 12/09 | 950 | 960 | 930 | 930 | -4.12% | 61,200 | 93億7472万 | -0.64% | 179.91 | 0.51 |
| 12/08 | 980 | 980 | 950 | 970 | -1.02% | 79,500 | 97億7793万 | +3.74% | 187.65 | 0.53 |
| 12/05 | 970 | 980 | 960 | 980 | 0% | 49,000 | 98億7873万 | +5.38% | 189.59 | 0.54 |
| 12/04 | 970 | 980 | 960 | 980 | +1.03% | 117,100 | 98億7873万 | +5.83% | 189.59 | 0.54 |
| 12/03 | 960 | 970 | 950 | 970 | +2.11% | 77,900 | 97億7793万 | +5.43% | 187.65 | 0.53 |
| 12/02 | 950 | 970 | 950 | 950 | -1.04% | 43,100 | 95億7632万 | +3.71% | 183.78 | 0.52 |
| 12/01 | 960 | 970 | 940 | 960 | 0% | 38,400 | 96億7713万 | +5.26% | 185.72 | 0.53 |
| 11/28 | 950 | 960 | 950 | 960 | +1.05% | 32,300 | 96億7713万 | +5.73% | 185.72 | 0.53 |
| 11/27 | 970 | 980 | 950 | 950 | -2.06% | 92,800 | 95億7632万 | +5.2% | 183.78 | 0.52 |
| 11/26 | 950 | 970 | 950 | 970 | +2.11% | 101,200 | 97億7793万 | +7.9% | 187.65 | 0.53 |
| 11/25 | 940 | 960 | 930 | 950 | +2.15% | 115,300 | 95億7632万 | +6.26% | 183.78 | 0.52 |
| 11/21 | 910 | 930 | 910 | 930 | +1.09% | 52,300 | 93億7472万 | +4.49% | 179.91 | 0.51 |
| 11/20 | 920 | 940 | 910 | 920 | -1.08% | 103,200 | 92億7391万 | +3.84% | 177.98 | 0.51 |
| 11/19 | 920 | 930 | 910 | 930 | +1.09% | 35,500 | 93億7472万 | +5.2% | 179.91 | 0.51 |
| 11/18 | 900 | 930 | 900 | 920 | +1.1% | 55,700 | 92億7391万 | +4.43% | 177.98 | 0.51 |
| 11/17 | 910 | 910 | 900 | 910 | -1.09% | 24,400 | 91億7311万 | +3.41% | 176.04 | 0.5 |
| 11/14 | 920 | 920 | 910 | 920 | +1.1% | 15,100 | 92億7391万 | +4.78% | 177.98 | 0.51 |
| 11/13 | 900 | 910 | 900 | 910 | +1.11% | 27,600 | 91億7311万 | +3.64% | 176.04 | 0.5 |
| 11/12 | 930 | 930 | 900 | 900 | -3.23% | 30,700 | 90億7231万 | +2.62% | 174.11 | 0.49 |
| 11/11 | 920 | 930 | 910 | 930 | +1.09% | 28,100 | 93億7472万 | +5.92% | 179.91 | 0.51 |
| 11/10 | 890 | 920 | 890 | 920 | +2.22% | 43,700 | 92億7391万 | +4.9% | 177.98 | 0.51 |
| 11/07 | 900 | 910 | 900 | 900 | -1.1% | 30,600 | 90億7231万 | +2.74% | 174.11 | 0.49 |
| 11/06 | 920 | 920 | 890 | 910 | -1.09% | 38,700 | 91億7311万 | +3.76% | 176.04 | 0.5 |
| 11/05 | 910 | 920 | 890 | 920 | 0% | 43,200 | 92億7391万 | +4.78% | 177.98 | 0.51 |
| 11/04 | 920 | 930 | 910 | 920 | +3.37% | 82,900 | 92億7391万 | +4.66% | 177.98 | 0.51 |
| 10/31 | 860 | 890 | 850 | 890 | +4.71% | 117,300 | 89億7150万 | +1.14% | 172.18 | 0.49 |
