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 5→1 |
2015 |
03/31 | 1,230 | 1,235 | 1,220 | 1,220 | -0.41% | 14,200 | 123億7303万 | -1.77% | 10.45 | 0.59 |
03/30 | 1,225 | 1,225 | 1,210 | 1,225 | -0.41% | 11,200 | 124億2374万 | -1.45% | 10.5 | 0.59 |
03/27 | 1,230 | 1,255 | 1,220 | 1,230 | -0.81% | 28,200 | 124億7445万 | -0.97% | 10.54 | 0.59 |
03/26 | 1,265 | 1,280 | 1,230 | 1,240 | -3.13% | 45,200 | 125億7587万 | -0.08% | 10.62 | 0.6 |
03/25 | 1,280 | 1,285 | 1,270 | 1,280 | +0.39% | 25,600 | 129億8154万 | +3.23% | 10.97 | 0.62 |
03/24 | 1,275 | 1,275 | 1,260 | 1,275 | +0.39% | 31,600 | 129億3083万 | +2.99% | 10.92 | 0.62 |
03/23 | 1,265 | 1,270 | 1,245 | 1,270 | +0.4% | 26,600 | 128億8012万 | +2.75% | 10.88 | 0.61 |
03/20 | 1,260 | 1,270 | 1,240 | 1,265 | 0% | 24,000 | 128億2941万 | +2.51% | 10.84 | 0.61 |
03/19 | 1,270 | 1,270 | 1,250 | 1,265 | -0.39% | 15,600 | 128億2941万 | +2.76% | 10.84 | 0.61 |
03/18 | 1,265 | 1,270 | 1,255 | 1,270 | 0% | 20,600 | 128億8012万 | +3.25% | 10.88 | 0.61 |
03/17 | 1,235 | 1,285 | 1,230 | 1,270 | +3.67% | 72,600 | 128億8012万 | +3.59% | 10.88 | 0.61 |
03/16 | 1,235 | 1,245 | 1,225 | 1,225 | -0.81% | 26,800 | 124億2374万 | +0.41% | 10.5 | 0.59 |
03/13 | 1,240 | 1,240 | 1,225 | 1,235 | -0.4% | 42,000 | 125億2516万 | +1.65% | 10.58 | 0.6 |
03/12 | 1,225 | 1,240 | 1,220 | 1,240 | +2.06% | 25,800 | 125億7587万 | +2.48% | 10.62 | 0.6 |
03/11 | 1,220 | 1,220 | 1,210 | 1,215 | -0.82% | 23,400 | 123億2232万 | +0.83% | 10.41 | 0.59 |
03/10 | 1,220 | 1,230 | 1,210 | 1,225 | +1.24% | 32,000 | 124億2374万 | +2.08% | 10.5 | 0.59 |
03/09 | 1,215 | 1,230 | 1,200 | 1,210 | 0% | 20,400 | 122億7161万 | +1.26% | 10.37 | 0.58 |
03/06 | 1,210 | 1,215 | 1,195 | 1,210 | 0% | 28,200 | 122億7161万 | +1.51% | 10.37 | 0.58 |
03/05 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 22,600 | 122億7161万 | +1.77% | 10.37 | 0.58 |
03/04 | 1,210 | 1,230 | 1,200 | 1,220 | 0% | 31,200 | 123億7303万 | +2.69% | 10.45 | 0.59 |
03/03 | 1,250 | 1,250 | 1,215 | 1,220 | -2.79% | 31,000 | 123億7303万 | +2.87% | 10.45 | 0.59 |
03/02 | 1,250 | 1,270 | 1,230 | 1,255 | 0% | 58,800 | 127億2800万 | +6.09% | 10.75 | 0.61 |
02/27 | 1,265 | 1,270 | 1,240 | 1,255 | -0.4% | 37,800 | 127億2800万 | +6.54% | 10.75 | 0.61 |
02/26 | 1,255 | 1,270 | 1,250 | 1,260 | +0.4% | 38,200 | 127億7871万 | +7.42% | 10.8 | 0.61 |
02/25 | 1,255 | 1,280 | 1,240 | 1,255 | 0% | 53,400 | 127億2800万 | +7.45% | 10.75 | 0.61 |
02/24 | 1,210 | 1,275 | 1,210 | 1,255 | +4.15% | 77,400 | 127億2800万 | +7.82% | 10.75 | 0.61 |
02/23 | 1,215 | 1,220 | 1,200 | 1,205 | 0% | 26,800 | 122億2090万 | +3.97% | 10.32 | 0.58 |
02/20 | 1,210 | 1,230 | 1,200 | 1,205 | -0.41% | 36,600 | 122億2090万 | +4.15% | 10.32 | 0.58 |
02/19 | 1,210 | 1,220 | 1,195 | 1,210 | -0.41% | 28,600 | 122億7161万 | +4.67% | 10.37 | 0.58 |
02/18 | 1,265 | 1,265 | 1,210 | 1,215 | -2.41% | 53,600 | 123億2232万 | +5.29% | 10.41 | 0.59 |
02/17 | 1,235 | 1,275 | 1,210 | 1,245 | +2.47% | 80,000 | 126億2658万 | +7.98% | 10.67 | 0.6 |
02/16 | 1,215 | 1,225 | 1,200 | 1,215 | +2.1% | 53,400 | 123億2232万 | +5.47% | 10.41 | 0.59 |
02/13 | 1,235 | 1,240 | 1,180 | 1,190 | -2.86% | 86,200 | 120億6878万 | +3.03% | 10.2 | 0.58 |
02/12 | 1,250 | 1,270 | 1,215 | 1,225 | +4.7% | 213,600 | 124億2374万 | +5.88% | 10.5 | 0.59 |
02/10 | 1,145 | 1,170 | 1,130 | 1,170 | +2.63% | 39,800 | 118億6594万 | +1.21% | 10.03 | 0.57 |
02/09 | 1,120 | 1,150 | 1,100 | 1,140 | +3.64% | 30,600 | 115億6169万 | -1.72% | 9.77 | 0.55 |
02/06 | 1,095 | 1,105 | 1,095 | 1,100 | 0% | 21,800 | 111億5601万 | -5.25% | 9.43 | 0.53 |
02/05 | 1,105 | 1,110 | 1,100 | 1,100 | -1.79% | 13,000 | 111億5601万 | -5.42% | 9.43 | 0.53 |
02/04 | 1,090 | 1,125 | 1,090 | 1,120 | +3.7% | 38,600 | 113億5885万 | -4.11% | 9.6 | 0.54 |
02/03 | 1,120 | 1,120 | 1,075 | 1,080 | -2.7% | 37,400 | 109億5318万 | -7.93% | 9.25 | 0.52 |
02/02 | 1,120 | 1,130 | 1,110 | 1,110 | -1.77% | 25,800 | 112億5743万 | -5.85% | 9.51 | 0.54 |
01/30 | 1,145 | 1,160 | 1,120 | 1,130 | -1.31% | 29,400 | 114億6027万 | -4.64% | 9.68 | 0.55 |
01/29 | 1,155 | 1,160 | 1,130 | 1,145 | -2.55% | 26,800 | 116億1239万 | -3.54% | 9.81 | 0.55 |
01/28 | 1,155 | 1,175 | 1,155 | 1,175 | -0.42% | 27,800 | 119億1665万 | -0.84% | 10.07 | 0.57 |
01/27 | 1,145 | 1,200 | 1,135 | 1,180 | +3.96% | 44,000 | 119億6736万 | 0% | 10.11 | 0.57 |
01/26 | 1,140 | 1,145 | 1,095 | 1,135 | -0.44% | 37,400 | 115億1098万 | -3.16% | 9.73 | 0.55 |
01/23 | 1,145 | 1,155 | 1,115 | 1,140 | +1.79% | 39,200 | 115億6169万 | -2.4% | 9.77 | 0.55 |
01/22 | 1,135 | 1,140 | 1,095 | 1,120 | -1.32% | 38,400 | 113億5885万 | -3.86% | 9.6 | 0.54 |
01/21 | 1,145 | 1,155 | 1,125 | 1,135 | -2.16% | 33,800 | 115億1098万 | -2.41% | 9.73 | 0.55 |
01/20 | 1,135 | 1,160 | 1,125 | 1,160 | +2.2% | 35,000 | 117億6452万 | 0% | 9.94 | 0.56 |
01/19 | 1,145 | 1,150 | 1,120 | 1,135 | -0.44% | 42,000 | 115億1098万 | -1.73% | 9.73 | 0.55 |
01/16 | 1,155 | 1,165 | 1,105 | 1,140 | -2.98% | 77,800 | 115億6169万 | -0.96% | 9.77 | 0.55 |
01/15 | 1,150 | 1,180 | 1,150 | 1,175 | +0.43% | 31,200 | 119億1665万 | +2.62% | 10.07 | 0.57 |
01/14 | 1,180 | 1,195 | 1,165 | 1,170 | -1.68% | 26,400 | 118億6594万 | +2.9% | 10.03 | 0.57 |
01/13 | 1,195 | 1,195 | 1,175 | 1,190 | -2.46% | 35,600 | 120億6878万 | +5.31% | 10.2 | 0.58 |
01/09 | 1,285 | 1,290 | 1,200 | 1,220 | -4.69% | 110,000 | 123億7303万 | +8.83% | 10.45 | 0.59 |
01/08 | 1,270 | 1,315 | 1,260 | 1,280 | +2.4% | 170,400 | 129億8154万 | +15.11% | 10.97 | 0.62 |
01/07 | 1,195 | 1,250 | 1,195 | 1,250 | +4.6% | 70,600 | 126億7729万 | +13.64% | 10.71 | 0.6 |
01/06 | 1,215 | 1,245 | 1,190 | 1,195 | -5.53% | 143,000 | 121億1949万 | +9.83% | 10.24 | 0.58 |
01/05 | 1,175 | 1,275 | 1,170 | 1,265 | +8.58% | 141,200 | 128億2941万 | +17.35% | 10.84 | 0.61 |
2014 |
12/30 | 1,160 | 1,180 | 1,150 | 1,165 | +0.43% | 99,600 | 118億1523万 | +9.39% | 9.98 | 0.56 |
12/29 | 1,205 | 1,210 | 1,130 | 1,160 | -4.92% | 212,000 | 117億6452万 | +9.74% | 9.94 | 0.56 |
12/26 | 1,225 | 1,235 | 1,190 | 1,220 | -2.01% | 153,200 | 123億7303万 | +16.3% | 10.45 | 0.59 |
12/25 | 1,270 | 1,270 | 1,205 | 1,245 | +0.4% | 177,000 | 126億2658万 | +19.94% | 10.67 | 0.6 |
12/24 | 1,285 | 1,335 | 1,200 | 1,240 | -1.98% | 499,800 | 125億7587万 | +20.98% | 10.63 | 0.6 |
12/22 | 1,200 | 1,285 | 1,185 | 1,265 | +8.12% | 693,800 | 128億2941万 | +24.88% | 10.84 | 0.61 |
12/19 | 1,150 | 1,215 | 1,115 | 1,170 | +7.34% | 606,600 | 118億6594万 | +17% | 10.03 | 0.57 |
12/18 | 1,090 | 1,100 | 1,075 | 1,090 | +2.83% | 98,600 | 110億5459万 | +9.99% | 9.34 | 0.53 |
12/17 | 970 | 1,085 | 965 | 1,060 | +7.61% | 131,000 | 107億5034万 | +7.72% | 9.08 | 0.51 |
12/16 | 1,015 | 1,020 | 985 | 985 | -3.9% | 51,800 | 99億8970万 | +0.72% | 8.44 | 0.48 |
12/15 | 1,065 | 1,065 | 1,025 | 1,025 | -4.65% | 44,600 | 103億9537万 | +5.13% | 8.78 | 0.5 |
12/12 | 1,085 | 1,090 | 1,070 | 1,075 | +0.94% | 83,200 | 109億247万 | +10.82% | 9.21 | 0.52 |
12/11 | 1,030 | 1,080 | 1,025 | 1,065 | +0.95% | 95,800 | 108億105万 | +10.71% | 9.13 | 0.51 |
12/10 | 1,015 | 1,075 | 1,005 | 1,055 | +1.93% | 130,200 | 106億9963万 | +10.47% | 9.04 | 0.51 |
12/09 | 1,025 | 1,045 | 1,015 | 1,035 | +0.98% | 36,600 | 104億9679万 | +9.18% | 8.87 | 0.5 |
12/08 | 1,025 | 1,045 | 1,000 | 1,025 | +3.02% | 119,200 | 103億9537万 | +8.81% | 8.78 | 0.5 |
12/05 | 985 | 1,010 | 985 | 995 | +0.51% | 33,400 | 100億9112万 | +6.42% | 8.53 | 0.48 |
12/04 | 995 | 1,005 | 980 | 990 | +1.02% | 34,600 | 100億4041万 | +6.57% | 8.48 | 0.48 |
12/03 | 980 | 1,015 | 975 | 980 | +0.51% | 67,600 | 99億3899万 | +6.06% | 8.4 | 0.47 |
12/02 | 975 | 975 | 960 | 975 | -0.51% | 28,000 | 98億8828万 | +6.09% | 8.35 | 0.47 |
12/01 | 990 | 995 | 970 | 980 | -1.01% | 45,600 | 99億3899万 | +7.22% | 8.4 | 0.47 |
11/28 | 960 | 990 | 950 | 990 | +4.76% | 44,000 | 100億4041万 | +9.03% | 8.48 | 0.48 |
11/27 | 950 | 965 | 945 | 945 | 0% | 36,400 | 95億8403万 | +4.65% | 8.1 | 0.46 |
11/26 | 945 | 950 | 935 | 945 | 0% | 19,200 | 95億8403万 | +5.23% | 8.1 | 0.46 |
11/25 | 955 | 955 | 935 | 945 | -1.05% | 43,400 | 95億8403万 | +5.59% | 8.1 | 0.46 |
11/21 | 965 | 965 | 950 | 955 | -1.04% | 32,200 | 96億8545万 | +7.3% | 8.18 | 0.46 |
11/20 | 960 | 970 | 955 | 965 | +2.12% | 39,600 | 97億8686万 | +9.04% | 8.27 | 0.47 |
11/19 | 935 | 945 | 930 | 945 | +1.07% | 9,800 | 95億8403万 | +7.26% | 8.1 | 0.46 |
11/18 | 925 | 935 | 925 | 935 | +1.08% | 10,800 | 94億8261万 | +6.61% | 8.01 | 0.45 |
11/17 | 940 | 950 | 925 | 925 | -1.07% | 27,400 | 93億8119万 | +5.71% | 7.93 | 0.45 |
11/14 | 950 | 950 | 935 | 935 | -1.06% | 15,000 | 94億8261万 | +6.98% | 8.01 | 0.45 |
11/13 | 945 | 950 | 925 | 945 | +1.61% | 29,200 | 95億8403万 | +8.25% | 8.1 | 0.46 |
11/12 | 945 | 965 | 930 | 930 | +1.64% | 71,000 | 94億3190万 | +6.53% | 7.97 | 0.45 |
11/11 | 890 | 925 | 890 | 915 | +2.81% | 17,400 | 92億7977万 | +4.81% | 7.84 | 0.44 |
11/10 | 900 | 900 | 880 | 890 | -1.11% | 7,400 | 90億2623万 | +1.83% | 7.63 | 0.43 |
11/07 | 885 | 905 | 880 | 900 | +2.27% | 10,800 | 91億2765万 | +2.86% | 7.71 | 0.44 |
11/06 | 890 | 895 | 880 | 880 | -0.56% | 8,800 | 89億2481万 | +0.34% | 7.54 | 0.43 |
11/05 | 885 | 895 | 870 | 885 | 0% | 18,000 | 89億7552万 | +0.57% | 7.58 | 0.43 |
11/04 | 900 | 900 | 875 | 885 | 0% | 20,800 | 89億7552万 | +0.23% | 7.58 | 0.43 |
10/31 | 870 | 885 | 865 | 885 | +3.51% | 17,400 | 89億7552万 | -0.11% | 7.58 | 0.43 |