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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,800 | 1,860 | 1,800 | 1,820 | +1.11% | 78,600 | 132億6005万 | -0.44% | 9.75 | 0.78 |
| 03/30 | 1,820 | 1,820 | 1,790 | 1,800 | -1.1% | 68,200 | 131億1434万 | -1.64% | 9.65 | 0.77 |
| 03/27 | 1,840 | 1,880 | 1,810 | 1,820 | -2.15% | 57,600 | 132億6005万 | -0.6% | 9.75 | 0.78 |
| 03/26 | 1,860 | 1,860 | 1,840 | 1,860 | -1.06% | 35,700 | 135億5148万 | +1.58% | 9.97 | 0.79 |
| 03/25 | 1,890 | 1,890 | 1,860 | 1,880 | +0.53% | 39,700 | 136億9720万 | +2.68% | 10.08 | 0.8 |
| 03/24 | 1,890 | 1,900 | 1,860 | 1,870 | -0.53% | 57,400 | 136億2434万 | +2.3% | 10.02 | 0.8 |
| 03/23 | 1,890 | 1,920 | 1,880 | 1,880 | 0% | 60,600 | 136億9720万 | +3.01% | 10.08 | 0.8 |
| 03/20 | 1,890 | 1,900 | 1,870 | 1,880 | -0.53% | 46,800 | 136億9720万 | +3.47% | 10.08 | 0.8 |
| 03/19 | 1,930 | 1,940 | 1,890 | 1,890 | -2.07% | 118,200 | 137億7006万 | +4.54% | 10.13 | 0.81 |
| 03/18 | 1,900 | 1,930 | 1,890 | 1,930 | +1.58% | 96,900 | 140億6149万 | +7.22% | 10.34 | 0.82 |
| 03/17 | 1,890 | 1,930 | 1,860 | 1,900 | +1.6% | 252,600 | 138億4291万 | +6.26% | 10.18 | 0.81 |
| 03/16 | 1,800 | 1,890 | 1,800 | 1,870 | +3.89% | 176,300 | 136億2434万 | +5.06% | 10.02 | 0.8 |
| 03/13 | 1,830 | 1,830 | 1,800 | 1,800 | 0% | 62,800 | 131億1434万 | +1.52% | 9.65 | 0.77 |
| 03/12 | 1,790 | 1,820 | 1,780 | 1,800 | +1.69% | 93,700 | 131億1434万 | +1.69% | 9.65 | 0.77 |
| 03/11 | 1,760 | 1,790 | 1,760 | 1,770 | -0.56% | 42,000 | 128億9577万 | +0.23% | 9.49 | 0.76 |
| 03/10 | 1,780 | 1,800 | 1,770 | 1,780 | -0.56% | 41,200 | 129億6862万 | +1.14% | 9.54 | 0.76 |
| 03/09 | 1,790 | 1,800 | 1,770 | 1,790 | +0.56% | 24,100 | 130億4148万 | +1.82% | 9.59 | 0.76 |
| 03/06 | 1,780 | 1,810 | 1,750 | 1,780 | -0.56% | 155,000 | 129億6862万 | +1.37% | 9.54 | 0.76 |
| 03/05 | 1,760 | 1,790 | 1,750 | 1,790 | +1.7% | 39,300 | 130億4148万 | +1.94% | 9.59 | 0.76 |
| 03/04 | 1,760 | 1,780 | 1,750 | 1,760 | -0.56% | 67,200 | 128億2291万 | +0.17% | 9.43 | 0.75 |
| 03/03 | 1,800 | 1,820 | 1,770 | 1,770 | -0.56% | 100,900 | 128億9577万 | +0.68% | 9.49 | 0.76 |
| 03/02 | 1,780 | 1,800 | 1,770 | 1,780 | -1.11% | 73,900 | 129億6862万 | +1.14% | 9.54 | 0.76 |
| 02/27 | 1,840 | 1,840 | 1,780 | 1,800 | -2.17% | 135,400 | 131億1434万 | +2.39% | 9.65 | 0.77 |
| 02/26 | 1,850 | 1,850 | 1,820 | 1,840 | -0.54% | 97,300 | 134億577万 | +4.78% | 9.86 | 0.79 |
| 02/25 | 1,860 | 1,860 | 1,830 | 1,850 | 0% | 86,100 | 134億7863万 | +5.59% | 9.91 | 0.79 |
| 02/24 | 1,850 | 1,860 | 1,830 | 1,850 | +0.54% | 141,900 | 134億7863万 | +5.71% | 9.91 | 0.79 |
| 02/23 | 1,830 | 1,870 | 1,820 | 1,840 | +1.1% | 297,000 | 134億577万 | +5.2% | 9.86 | 0.79 |
| 02/20 | 1,850 | 1,850 | 1,810 | 1,820 | -1.62% | 103,100 | 132億6005万 | +4.3% | 9.75 | 0.78 |
| 02/19 | 1,830 | 1,850 | 1,790 | 1,850 | +2.78% | 273,000 | 134億7863万 | +6.14% | 9.91 | 0.79 |
| 02/18 | 1,810 | 1,810 | 1,760 | 1,800 | -0.55% | 226,000 | 131億1434万 | +3.45% | 9.65 | 0.77 |
| 02/17 | 1,700 | 1,830 | 1,700 | 1,810 | +8.38% | 625,400 | 131億8720万 | +3.84% | 9.7 | 0.77 |
| 02/16 | 1,670 | 1,680 | 1,650 | 1,670 | +0.6% | 95,500 | 121億6719万 | -4.35% | 8.95 | 0.71 |
| 02/13 | 1,670 | 1,690 | 1,660 | 1,660 | -1.19% | 78,600 | 120億9433万 | -5.84% | 8.9 | 0.71 |
| 02/12 | 1,650 | 1,710 | 1,640 | 1,680 | +1.82% | 108,000 | 122億4005万 | -5.78% | 9 | 0.72 |
| 02/10 | 1,680 | 1,680 | 1,640 | 1,650 | -2.37% | 84,000 | 120億2148万 | -7.67% | 8.84 | 0.7 |
| 02/09 | 1,720 | 1,720 | 1,660 | 1,690 | -0.59% | 91,600 | 123億1291万 | -5.9% | 9.06 | 0.72 |
| 02/06 | 1,710 | 1,720 | 1,680 | 1,700 | -1.16% | 66,100 | 123億8576万 | -5.03% | 9.11 | 0.73 |
| 02/05 | 1,680 | 1,730 | 1,670 | 1,720 | +1.18% | 91,400 | 125億3148万 | -3.37% | 9.22 | 0.73 |
| 02/04 | 1,660 | 1,700 | 1,640 | 1,700 | +4.94% | 133,100 | 123億8576万 | -3.95% | 9.11 | 0.73 |
| 02/03 | 1,720 | 1,720 | 1,610 | 1,620 | -5.81% | 300,600 | 118億290万 | -7.69% | 8.68 | 0.69 |
| 02/02 | 1,730 | 1,750 | 1,710 | 1,720 | -1.71% | 94,800 | 125億3148万 | -1.38% | 9.22 | 0.73 |
| 01/30 | 1,780 | 1,790 | 1,740 | 1,750 | -1.13% | 105,700 | 127億5005万 | +1.16% | 9.38 | 0.75 |
| 01/29 | 1,830 | 1,830 | 1,750 | 1,770 | -3.28% | 194,900 | 128億9577万 | +3.27% | 9.49 | 0.76 |
| 01/28 | 1,770 | 1,850 | 1,770 | 1,830 | +2.23% | 240,200 | 133億3291万 | +7.77% | 9.81 | 0.78 |
| 01/27 | 1,840 | 1,840 | 1,770 | 1,790 | -1.1% | 203,800 | 130億4148万 | +6.67% | 9.59 | 0.76 |
| 01/26 | 1,750 | 1,830 | 1,750 | 1,810 | +4.02% | 334,800 | 131億8720万 | +9.04% | 9.7 | 0.77 |
| 01/23 | 1,770 | 1,770 | 1,720 | 1,740 | 0% | 121,000 | 126億7719万 | +5.9% | 9.33 | 0.74 |
| 01/22 | 1,750 | 1,760 | 1,700 | 1,740 | 0% | 170,800 | 126億7719万 | +6.81% | 9.33 | 0.74 |
| 01/21 | 1,790 | 1,790 | 1,740 | 1,740 | -3.87% | 207,300 | 126億7719万 | +7.74% | 9.33 | 0.74 |
| 01/20 | 1,820 | 1,870 | 1,800 | 1,810 | 0% | 379,600 | 131億8720万 | +13.13% | 9.7 | 0.77 |
| 01/19 | 1,770 | 1,840 | 1,750 | 1,810 | +4.02% | 635,100 | 131億8720万 | +14.2% | 9.7 | 0.77 |
| 01/16 | 1,740 | 1,810 | 1,720 | 1,740 | -1.69% | 584,700 | 126億7719万 | +10.83% | 9.33 | 0.74 |
| 01/15 | 1,810 | 1,820 | 1,760 | 1,770 | 0% | 662,700 | 128億9577万 | +13.46% | 9.49 | 0.76 |
| 01/14 | 1,860 | 1,880 | 1,760 | 1,770 | -5.85% | 838,700 | 128億9577万 | +14.34% | 9.49 | 0.76 |
| 01/13 | 1,880 | 1,920 | 1,860 | 1,880 | -0.53% | 847,400 | 136億9720万 | +22.4% | 10.08 | 0.8 |
| 01/09 | 2,090 | 2,190 | 1,890 | 1,890 | -10% | 4,487,900 | 137億7006万 | +24.51% | 10.13 | 0.81 |
| 01/08 | 2,080 | 2,140 | 2,020 | 2,100 | -2.33% | 4,740,900 | 153億6万 | +40.19% | 11.25 | 0.9 |
| 01/07 | 1,780 | 2,170 | 1,770 | 2,150 | +20.11% | 9,639,200 | 156億6435万 | +46.36% | 11.52 | 0.92 |
| 01/06 | 1,840 | 1,860 | 1,760 | 1,790 | -4.79% | 2,192,100 | 130億4148万 | +24.48% | 9.59 | 0.76 |
| 01/05 | 1,690 | 1,930 | 1,640 | 1,880 | +22.08% | 5,811,000 | 136億9720万 | +32.3% | 10.08 | 0.8 |
| 2014 |
| 12/30 | 1,450 | 1,560 | 1,440 | 1,540 | +6.94% | 569,500 | 112億2005万 | +10% | 8.25 | 0.66 |
| 12/29 | 1,460 | 1,480 | 1,430 | 1,440 | -2.04% | 193,000 | 104億9147万 | +3.6% | 7.72 | 0.61 |
| 12/26 | 1,340 | 1,480 | 1,330 | 1,470 | +10.53% | 367,500 | 107億1004万 | +6.37% | 7.88 | 0.63 |
| 12/25 | 1,350 | 1,350 | 1,310 | 1,330 | -1.48% | 79,200 | 96億9004万 | -3.13% | 7.13 | 0.57 |
| 12/24 | 1,380 | 1,380 | 1,330 | 1,350 | -0.74% | 68,400 | 98億3575万 | -1.39% | 7.24 | 0.58 |
| 12/22 | 1,360 | 1,370 | 1,320 | 1,360 | +0.74% | 60,200 | 99億861万 | -0.15% | 7.29 | 0.58 |
| 12/19 | 1,380 | 1,380 | 1,350 | 1,350 | -0.74% | 45,800 | 98億3575万 | -0.44% | 7.24 | 0.58 |
| 12/18 | 1,380 | 1,380 | 1,350 | 1,360 | +1.49% | 31,200 | 99億861万 | +0.67% | 7.29 | 0.58 |
| 12/17 | 1,320 | 1,360 | 1,320 | 1,340 | 0% | 31,500 | 97億6290万 | -0.3% | 7.18 | 0.57 |
| 12/16 | 1,390 | 1,390 | 1,330 | 1,340 | -3.6% | 66,900 | 97億6290万 | 0% | 7.18 | 0.57 |
| 12/15 | 1,390 | 1,420 | 1,370 | 1,390 | +0.72% | 49,900 | 101億2718万 | +4.12% | 7.45 | 0.59 |
| 12/12 | 1,390 | 1,400 | 1,380 | 1,380 | -0.72% | 45,900 | 100億5433万 | +3.92% | 7.4 | 0.59 |
| 12/11 | 1,340 | 1,390 | 1,340 | 1,390 | +0.72% | 47,000 | 101億2718万 | +5.14% | 7.45 | 0.59 |
| 12/10 | 1,400 | 1,400 | 1,370 | 1,380 | -2.82% | 53,700 | 100億5433万 | +4.86% | 7.4 | 0.59 |
| 12/09 | 1,420 | 1,430 | 1,410 | 1,420 | -2.07% | 37,600 | 103億4576万 | +8.4% | 7.61 | 0.61 |
| 12/08 | 1,470 | 1,480 | 1,430 | 1,450 | -1.36% | 72,900 | 105億6433万 | +11.37% | 7.77 | 0.62 |
| 12/05 | 1,470 | 1,480 | 1,430 | 1,470 | 0% | 98,900 | 107億1004万 | +13.87% | 7.88 | 0.63 |
| 12/04 | 1,490 | 1,510 | 1,460 | 1,470 | -0.68% | 153,100 | 107億1004万 | +14.93% | 7.88 | 0.63 |
| 12/03 | 1,430 | 1,480 | 1,400 | 1,480 | +3.5% | 244,700 | 107億8290万 | +16.9% | 7.93 | 0.63 |
| 12/02 | 1,400 | 1,450 | 1,390 | 1,430 | +2.88% | 221,700 | 104億1861万 | +14.13% | 7.66 | 0.61 |
| 12/01 | 1,390 | 1,400 | 1,370 | 1,390 | +1.46% | 110,300 | 101億2718万 | +11.92% | 7.45 | 0.59 |
| 11/28 | 1,370 | 1,380 | 1,350 | 1,370 | -0.72% | 104,900 | 99億8147万 | +11.2% | 7.34 | 0.58 |
| 11/27 | 1,370 | 1,400 | 1,350 | 1,380 | +0.73% | 180,100 | 100億5433万 | +12.75% | 7.4 | 0.59 |
| 11/26 | 1,390 | 1,410 | 1,360 | 1,370 | +2.24% | 421,800 | 99億8147万 | +12.94% | 7.34 | 0.58 |
| 11/25 | 1,310 | 1,380 | 1,290 | 1,340 | +3.88% | 213,400 | 97億6290万 | +11.3% | 7.18 | 0.57 |
| 11/21 | 1,250 | 1,320 | 1,240 | 1,290 | +3.2% | 135,400 | 93億9861万 | +7.95% | 6.91 | 0.55 |
| 11/20 | 1,250 | 1,290 | 1,240 | 1,250 | +0.81% | 113,000 | 91億718万 | +5.22% | 6.7 | 0.53 |
| 11/19 | 1,230 | 1,250 | 1,210 | 1,240 | +0.81% | 73,000 | 90億3432万 | +4.73% | 6.65 | 0.53 |
| 11/18 | 1,200 | 1,230 | 1,190 | 1,230 | +3.36% | 26,800 | 89億6146万 | +4.24% | 6.59 | 0.53 |
| 11/17 | 1,200 | 1,200 | 1,180 | 1,190 | -1.65% | 17,300 | 86億7003万 | +1.1% | 6.38 | 0.51 |
| 11/14 | 1,210 | 1,220 | 1,190 | 1,210 | 0% | 17,300 | 88億1575万 | +2.8% | 6.49 | 0.52 |
| 11/13 | 1,190 | 1,210 | 1,190 | 1,210 | +0.83% | 18,100 | 88億1575万 | +2.72% | 6.49 | 0.52 |
| 11/12 | 1,220 | 1,230 | 1,200 | 1,200 | -1.64% | 32,500 | 87億4289万 | +1.78% | 6.43 | 0.51 |
| 11/11 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 19,400 | 88億8861万 | +3.3% | 6.54 | 0.52 |
| 11/10 | 1,230 | 1,230 | 1,190 | 1,220 | +0.83% | 27,800 | 88億8861万 | +3.3% | 6.54 | 0.52 |
| 11/07 | 1,240 | 1,250 | 1,210 | 1,210 | -2.42% | 34,400 | 88億1575万 | +2.54% | 6.49 | 0.52 |
| 11/06 | 1,250 | 1,260 | 1,230 | 1,240 | -0.8% | 42,800 | 90億3432万 | +4.91% | 6.65 | 0.53 |
| 11/05 | 1,230 | 1,250 | 1,220 | 1,250 | +1.63% | 28,500 | 91億718万 | +5.57% | 6.7 | 0.53 |
| 11/04 | 1,240 | 1,250 | 1,210 | 1,230 | +1.65% | 77,500 | 89億6146万 | +3.89% | 6.59 | 0.53 |
| 10/31 | 1,210 | 1,210 | 1,160 | 1,210 | +2.54% | 73,000 | 88億1575万 | +2.02% | 6.49 | 0.52 |
