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 | 2,080 | 2,130 | 2,050 | 2,120 | +2.91% | 20,300 | 89億1057万 | +2.12% | 20.56 | 2.81 |
| 03/30 | 2,080 | 2,090 | 2,050 | 2,060 | -0.48% | 4,800 | 86億5838万 | -0.58% | 19.98 | 2.73 |
| 03/27 | 2,050 | 2,100 | 2,050 | 2,070 | +1.47% | 9,300 | 87億41万 | -0.14% | 20.07 | 2.75 |
| 03/26 | 2,040 | 2,060 | 2,020 | 2,040 | 0% | 11,400 | 85億7432万 | -1.64% | 19.78 | 2.71 |
| 03/25 | 2,070 | 2,070 | 2,020 | 2,040 | -1.45% | 15,100 | 85億7432万 | -1.83% | 19.78 | 2.71 |
| 03/24 | 2,020 | 2,090 | 2,020 | 2,070 | +2.48% | 21,000 | 87億41万 | -0.67% | 20.07 | 2.75 |
| 03/23 | 2,060 | 2,080 | 2,020 | 2,020 | -1.46% | 16,300 | 84億9026万 | -3.3% | 19.59 | 2.68 |
| 03/20 | 2,040 | 2,060 | 2,040 | 2,050 | +0.49% | 6,800 | 86億1635万 | -1.96% | 19.88 | 2.72 |
| 03/19 | 2,010 | 2,060 | 2,010 | 2,040 | +0.49% | 14,600 | 85億7432万 | -2.49% | 19.78 | 2.71 |
| 03/18 | 2,000 | 2,030 | 2,000 | 2,030 | +0.5% | 9,500 | 85億3229万 | -3.1% | 19.69 | 2.69 |
| 03/17 | 2,000 | 2,030 | 2,000 | 2,020 | -0.49% | 18,600 | 84億9026万 | -3.58% | 19.59 | 2.68 |
| 03/16 | 2,040 | 2,060 | 2,000 | 2,030 | -2.4% | 22,900 | 85億3229万 | -3.1% | 19.69 | 2.69 |
| 03/13 | 2,070 | 2,120 | 2,060 | 2,080 | +0.48% | 12,600 | 87億4244万 | -0.76% | 20.17 | 2.76 |
| 03/12 | 2,070 | 2,150 | 2,050 | 2,070 | +0.98% | 19,500 | 87億41万 | -1.24% | 20.07 | 2.75 |
| 03/11 | 2,020 | 2,080 | 2,020 | 2,050 | -0.49% | 21,300 | 86億1635万 | -2.33% | 19.88 | 2.72 |
| 03/10 | 2,030 | 2,070 | 2,030 | 2,060 | -0.48% | 20,700 | 86億5838万 | -2% | 19.98 | 2.73 |
| 03/09 | 2,230 | 2,230 | 2,070 | 2,070 | -4.61% | 24,200 | 87億41万 | -1.8% | 20.07 | 2.75 |
| 03/06 | 2,220 | 2,240 | 2,120 | 2,170 | +2.84% | 34,600 | 91億2072万 | +2.55% | 21.04 | 2.88 |
| 03/05 | 2,200 | 2,200 | 2,110 | 2,110 | -3.65% | 10,500 | 88億6854万 | -0.28% | 20.46 | 2.8 |
| 03/04 | 2,240 | 2,240 | 2,110 | 2,190 | -1.79% | 21,800 | 92億478万 | +3.45% | 21.24 | 2.91 |
| 03/03 | 2,120 | 2,270 | 2,120 | 2,230 | +4.21% | 66,500 | 93億7291万 | +5.44% | 21.63 | 2.96 |
| 03/02 | 2,000 | 2,150 | 1,990 | 2,140 | +5.94% | 64,300 | 89億9463万 | +1.33% | 20.75 | 2.84 |
| 02/27 | 2,040 | 2,060 | 2,010 | 2,020 | -1.46% | 9,500 | 84億9026万 | -4.45% | 19.59 | 2.68 |
| 02/26 | 2,070 | 2,070 | 2,040 | 2,050 | -0.49% | 3,100 | 86億1635万 | -3.39% | 19.88 | 2.72 |
| 02/25 | 2,050 | 2,060 | 2,010 | 2,060 | +0.98% | 13,700 | 86億5838万 | -3.29% | 19.98 | 2.73 |
| 02/24 | 2,060 | 2,090 | 2,040 | 2,040 | -1.92% | 9,400 | 85億7432万 | -4.67% | 19.78 | 2.71 |
| 02/23 | 2,090 | 2,110 | 2,070 | 2,080 | -0.48% | 5,100 | 87億4244万 | -3.17% | 20.17 | 2.76 |
| 02/20 | 2,120 | 2,140 | 2,060 | 2,090 | -2.34% | 14,500 | 87億4978万 | -3.2% | 20.19 | 2.76 |
| 02/19 | 2,190 | 2,190 | 2,070 | 2,140 | -2.73% | 17,100 | 89億5911万 | -1.06% | 20.67 | 2.83 |
| 02/18 | 2,200 | 2,210 | 2,120 | 2,200 | +0.46% | 10,900 | 92億1030万 | +1.57% | 21.25 | 2.91 |
| 02/17 | 2,070 | 2,200 | 2,070 | 2,190 | +5.8% | 22,600 | 91億6843万 | +1.01% | 21.15 | 2.89 |
| 02/16 | 2,080 | 2,100 | 2,060 | 2,070 | +0.49% | 5,100 | 86億6605万 | -4.61% | 19.99 | 2.74 |
| 02/13 | 2,130 | 2,140 | 2,040 | 2,060 | -3.29% | 14,100 | 86億2419万 | -5.5% | 19.9 | 2.72 |
| 02/12 | 2,050 | 2,160 | 2,050 | 2,130 | +5.45% | 8,800 | 89億1724万 | -2.7% | 20.57 | 2.82 |
| 02/10 | 2,030 | 2,060 | 2,020 | 2,020 | -0.49% | 6,800 | 84億5673万 | -8.01% | 19.51 | 2.67 |
| 02/09 | 2,040 | 2,040 | 2,000 | 2,030 | -1.46% | 4,600 | 84億9859万 | -8.14% | 19.61 | 2.68 |
| 02/06 | 2,080 | 2,080 | 1,980 | 2,060 | -0.96% | 20,400 | 86億2419万 | -7.29% | 19.9 | 2.72 |
| 02/05 | 2,120 | 2,120 | 2,080 | 2,080 | -2.35% | 8,700 | 87億792万 | -6.98% | 20.09 | 2.75 |
| 02/04 | 2,150 | 2,160 | 2,100 | 2,130 | -0.47% | 8,500 | 89億1724万 | -5.04% | 20.57 | 2.82 |
| 02/03 | 2,190 | 2,190 | 2,140 | 2,140 | -3.17% | 12,100 | 89億5911万 | -4.68% | 20.67 | 2.83 |
| 02/02 | 2,210 | 2,230 | 2,200 | 2,210 | -1.78% | 7,000 | 92億5216万 | -1.34% | 21.35 | 2.92 |
| 01/30 | 2,210 | 2,260 | 2,150 | 2,250 | +3.69% | 16,800 | 94億1962万 | +0.81% | 21.73 | 2.97 |
| 01/29 | 2,130 | 2,260 | 2,130 | 2,170 | +1.4% | 20,700 | 90億8470万 | -2.43% | 20.96 | 2.87 |
| 01/28 | 2,150 | 2,180 | 2,140 | 2,140 | -0.47% | 8,000 | 89億5911万 | -3.69% | 20.67 | 2.83 |
| 01/27 | 2,160 | 2,200 | 2,100 | 2,150 | -0.46% | 14,000 | 90億97万 | -3.2% | 20.77 | 2.84 |
| 01/26 | 2,200 | 2,240 | 2,160 | 2,160 | -0.46% | 5,700 | 90億4284万 | -2.35% | 20.86 | 2.86 |
| 01/23 | 2,240 | 2,260 | 2,170 | 2,170 | -2.25% | 14,700 | 90億8470万 | -1.77% | 20.96 | 2.87 |
| 01/22 | 2,280 | 2,280 | 2,210 | 2,220 | -2.2% | 12,800 | 92億9403万 | +0.54% | 21.44 | 2.93 |
| 01/21 | 2,300 | 2,300 | 2,260 | 2,270 | -1.3% | 8,700 | 95億335万 | +3.04% | 21.93 | 3 |
| 01/20 | 2,250 | 2,320 | 2,250 | 2,300 | +2.22% | 26,100 | 96億2895万 | +4.97% | 22.22 | 3.04 |
| 01/19 | 2,340 | 2,360 | 2,220 | 2,250 | -3.85% | 32,100 | 94億1962万 | +3.31% | 21.73 | 2.97 |
| 01/16 | 2,150 | 2,380 | 2,150 | 2,340 | +6.85% | 44,300 | 97億9641万 | +7.83% | 22.6 | 3.09 |
| 01/15 | 2,200 | 2,220 | 2,150 | 2,190 | -1.79% | 13,400 | 91億6843万 | +1.34% | 21.15 | 2.89 |
| 01/14 | 2,230 | 2,240 | 2,210 | 2,230 | 0% | 6,900 | 93億3589万 | +3.29% | 21.54 | 2.95 |
| 01/13 | 2,250 | 2,270 | 2,210 | 2,230 | -1.33% | 6,500 | 93億3589万 | +3.58% | 21.54 | 2.95 |
| 01/09 | 2,290 | 2,290 | 2,240 | 2,260 | -1.74% | 13,000 | 94億6149万 | +5.36% | 21.83 | 2.99 |
| 01/08 | 2,260 | 2,310 | 2,250 | 2,300 | +0.44% | 23,100 | 96億2895万 | +7.68% | 22.22 | 3.04 |
| 01/07 | 2,310 | 2,320 | 2,290 | 2,290 | -0.87% | 21,600 | 95億8708万 | +7.61% | 22.12 | 3.03 |
| 01/06 | 2,290 | 2,360 | 2,290 | 2,310 | -2.12% | 20,800 | 96億7081万 | +8.86% | 22.31 | 3.05 |
| 01/05 | 2,390 | 2,390 | 2,290 | 2,360 | +1.29% | 21,600 | 98億8014万 | +11.48% | 22.8 | 3.12 |
| 2014 |
| 12/30 | 2,390 | 2,400 | 2,300 | 2,330 | -3.32% | 71,300 | 97億7691万 | +10.22% | 22.56 | 3.09 |
| 12/29 | 2,740 | 2,800 | 2,360 | 2,410 | +6.64% | 283,400 | 101億1260万 | +14.82% | 23.33 | 3.19 |
| 12/26 | 2,150 | 2,300 | 2,130 | 2,260 | +3.67% | 43,200 | 94億8318万 | +8.45% | 21.88 | 2.99 |
| 12/25 | 2,050 | 2,180 | 2,040 | 2,180 | +7.39% | 46,000 | 91億4749万 | +5.42% | 21.11 | 2.89 |
| 12/24 | 2,010 | 2,060 | 2,000 | 2,030 | +1.5% | 25,500 | 85億1808万 | -1.17% | 19.65 | 2.69 |
| 12/22 | 2,040 | 2,100 | 1,980 | 2,000 | -2.91% | 18,200 | 83億9220万 | -2.2% | 19.36 | 2.65 |
| 12/19 | 2,050 | 2,110 | 2,010 | 2,060 | -1.9% | 23,200 | 86億4396万 | +1.23% | 19.94 | 2.73 |
| 12/18 | 2,140 | 2,140 | 2,050 | 2,100 | -0.94% | 19,900 | 88億1181万 | +3.7% | 20.33 | 2.78 |
| 12/17 | 1,940 | 2,120 | 1,900 | 2,120 | +9.84% | 33,300 | 88億9573万 | +5.47% | 20.52 | 2.81 |
| 12/16 | 2,040 | 2,060 | 1,930 | 1,930 | -7.21% | 37,700 | 80億9847万 | -3.45% | 18.69 | 2.56 |
| 12/15 | 2,140 | 2,170 | 2,080 | 2,080 | -3.26% | 23,700 | 87億2788万 | +4.16% | 20.14 | 2.76 |
| 12/12 | 2,070 | 2,150 | 2,050 | 2,150 | +2.38% | 45,900 | 90億2161万 | +8.15% | 20.82 | 2.85 |
| 12/11 | 1,950 | 2,100 | 1,940 | 2,100 | +6.6% | 22,000 | 88億1181万 | +6.82% | 20.33 | 2.78 |
| 12/10 | 1,930 | 1,970 | 1,860 | 1,970 | +0.51% | 15,500 | 82億6631万 | +1.03% | 19.07 | 2.61 |
| 12/09 | 2,000 | 2,050 | 1,950 | 1,960 | -4.85% | 21,600 | 82億2435万 | +1.08% | 18.98 | 2.6 |
| 12/08 | 2,130 | 2,170 | 2,060 | 2,060 | -2.83% | 26,300 | 86億4396万 | +6.79% | 19.94 | 2.73 |
| 12/05 | 2,100 | 2,170 | 2,070 | 2,120 | -0.47% | 23,200 | 88億9573万 | +10.65% | 20.52 | 2.81 |
| 12/04 | 2,030 | 2,200 | 2,030 | 2,130 | +1.91% | 37,000 | 89億3769万 | +11.99% | 20.62 | 2.82 |
| 12/03 | 2,120 | 2,210 | 2,050 | 2,090 | +2.96% | 29,800 | 87億6984万 | +10.93% | 20.23 | 2.77 |
| 12/02 | 2,010 | 2,030 | 1,950 | 2,030 | 0% | 21,300 | 85億1808万 | +8.61% | 19.65 | 2.69 |
| 12/01 | 2,110 | 2,120 | 2,000 | 2,030 | -2.87% | 17,000 | 85億1808万 | +9.2% | 19.65 | 2.69 |
| 11/28 | 2,110 | 2,150 | 2,030 | 2,090 | -2.34% | 27,700 | 87億6984万 | +12.97% | 20.23 | 2.77 |
| 11/27 | 2,250 | 2,250 | 2,100 | 2,140 | -2.28% | 30,800 | 89億7965万 | +16.68% | 20.72 | 2.84 |
| 11/26 | 2,340 | 2,360 | 2,170 | 2,190 | -3.95% | 58,600 | 91億8945万 | +20.86% | 21.2 | 2.9 |
| 11/25 | 1,990 | 2,330 | 1,910 | 2,280 | +15.74% | 105,400 | 95億6710万 | +27.09% | 22.07 | 3.02 |
| 11/21 | 1,960 | 2,000 | 1,920 | 1,970 | -2.48% | 21,100 | 82億6631万 | +11.24% | 19.07 | 2.61 |
| 11/20 | 1,830 | 2,030 | 1,830 | 2,020 | +8.6% | 39,800 | 84億7612万 | +14.38% | 19.56 | 2.68 |
| 11/19 | 1,910 | 1,910 | 1,850 | 1,860 | +0.54% | 14,400 | 78億474万 | +5.32% | 18.01 | 2.46 |
| 11/18 | 1,790 | 1,870 | 1,790 | 1,850 | +2.78% | 9,100 | 77億6278万 | +4.52% | 17.91 | 2.45 |
| 11/17 | 1,760 | 1,800 | 1,740 | 1,800 | +3.45% | 5,000 | 75億5298万 | +0.73% | 17.43 | 2.38 |
| 11/14 | 1,790 | 1,790 | 1,730 | 1,740 | -3.87% | 7,600 | 73億121万 | -3.65% | 16.85 | 2.31 |
| 11/13 | 1,750 | 1,840 | 1,750 | 1,810 | +4.62% | 8,500 | 75億9494万 | -1.2% | 17.52 | 2.4 |
| 11/12 | 1,860 | 1,860 | 1,730 | 1,730 | -5.98% | 8,900 | 72億5925万 | -6.74% | 16.75 | 2.29 |
| 11/11 | 1,880 | 1,890 | 1,800 | 1,840 | -2.65% | 12,100 | 77億2082万 | -2.44% | 17.81 | 2.44 |
| 11/10 | 1,860 | 1,930 | 1,800 | 1,890 | +2.16% | 29,300 | 79億3062万 | -0.68% | 18.3 | 2.5 |
| 11/07 | 1,630 | 1,960 | 1,630 | 1,850 | +14.91% | 112,500 | 77億6278万 | -3.34% | 17.91 | 2.45 |
| 11/06 | 1,660 | 1,680 | 1,600 | 1,610 | -4.73% | 22,900 | 67億5572万 | -16.15% | 15.59 | 2.13 |
| 11/05 | 1,680 | 1,710 | 1,670 | 1,690 | 0% | 6,300 | 70億9140万 | -12.53% | 16.36 | 2.24 |
| 11/04 | 1,750 | 1,790 | 1,670 | 1,690 | -1.74% | 18,300 | 70億9140万 | -13.11% | 16.36 | 2.24 |
| 10/31 | 1,690 | 1,750 | 1,690 | 1,720 | -0.58% | 12,500 | 72億1729万 | -12.11% | 16.65 | 2.28 |
