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 | 1,960 | 1,990 | 1,960 | 1,980 | +1.02% | 2,100 | 27億2693万 | -1.1% | 12.18 | 1.33 |
| 03/30 | 1,960 | 1,980 | 1,940 | 1,960 | -0.51% | 4,700 | 26億9939万 | -2.05% | 12.05 | 1.32 |
| 03/27 | 2,000 | 2,000 | 1,960 | 1,970 | -1.5% | 3,300 | 27億1316万 | -1.55% | 12.12 | 1.32 |
| 03/26 | 2,020 | 2,030 | 2,000 | 2,000 | -1.96% | 4,100 | 27億5448万 | -0.05% | 12.3 | 1.35 |
| 03/25 | 2,020 | 2,080 | 2,020 | 2,040 | +0.49% | 4,900 | 28億956万 | +1.95% | 12.55 | 1.37 |
| 03/24 | 2,040 | 2,070 | 2,020 | 2,030 | -0.49% | 3,700 | 27億9579万 | +1.45% | 12.48 | 1.37 |
| 03/23 | 2,040 | 2,090 | 2,020 | 2,040 | +0.99% | 3,600 | 28億956万 | +2.05% | 12.55 | 1.37 |
| 03/20 | 2,120 | 2,120 | 2,020 | 2,020 | -5.61% | 10,200 | 27億8202万 | +1.41% | 12.42 | 1.36 |
| 03/19 | 2,180 | 2,180 | 2,100 | 2,140 | -0.47% | 13,800 | 29億4729万 | +7.7% | 13.16 | 1.44 |
| 03/18 | 2,030 | 2,240 | 2,030 | 2,150 | +6.97% | 96,700 | 29億6106万 | +8.59% | 13.22 | 1.45 |
| 03/17 | 2,070 | 2,070 | 2,000 | 2,010 | -3.37% | 7,400 | 27億6825万 | +2.03% | 12.36 | 1.35 |
| 03/16 | 1,950 | 2,150 | 1,950 | 2,080 | +7.22% | 34,100 | 28億6465万 | +5.69% | 12.79 | 1.4 |
| 03/13 | 1,940 | 1,960 | 1,930 | 1,940 | -1.02% | 3,100 | 26億7184万 | -1.42% | 11.93 | 1.3 |
| 03/12 | 1,950 | 1,980 | 1,950 | 1,960 | +0.51% | 1,500 | 26億9939万 | -0.71% | 12.05 | 1.32 |
| 03/11 | 1,960 | 1,960 | 1,940 | 1,950 | -0.51% | 3,900 | 26億8561万 | -1.52% | 11.99 | 1.31 |
| 03/10 | 1,950 | 2,000 | 1,940 | 1,960 | -1.01% | 5,800 | 26億9939万 | -1.31% | 12.05 | 1.32 |
| 03/09 | 1,960 | 2,010 | 1,960 | 1,980 | +1.02% | 1,800 | 27億2693万 | -0.6% | 12.18 | 1.33 |
| 03/06 | 1,960 | 1,990 | 1,950 | 1,960 | 0% | 3,600 | 26億9939万 | -1.8% | 12.05 | 1.32 |
| 03/05 | 1,950 | 1,960 | 1,950 | 1,960 | -0.51% | 3,200 | 26億9939万 | -2.1% | 12.05 | 1.32 |
| 03/04 | 1,980 | 1,980 | 1,940 | 1,970 | -0.51% | 9,700 | 27億1316万 | -1.79% | 12.12 | 1.32 |
| 03/03 | 2,010 | 2,010 | 1,980 | 1,980 | -1.49% | 2,200 | 27億2693万 | -1.49% | 12.18 | 1.33 |
| 03/02 | 2,030 | 2,040 | 1,950 | 2,010 | +1.01% | 6,400 | 27億6825万 | -0.2% | 12.36 | 1.35 |
| 02/27 | 2,010 | 2,010 | 1,990 | 1,990 | -0.5% | 2,900 | 27億4070万 | -1.24% | 12.24 | 1.34 |
| 02/26 | 1,960 | 2,000 | 1,960 | 2,000 | +1.52% | 2,200 | 27億5448万 | -1.14% | 12.3 | 1.35 |
| 02/25 | 1,960 | 1,980 | 1,960 | 1,970 | +0.51% | 1,200 | 27億1316万 | -3.19% | 12.12 | 1.32 |
| 02/24 | 1,970 | 1,980 | 1,960 | 1,960 | 0% | 1,000 | 26億9939万 | -3.73% | 12.05 | 1.32 |
| 02/23 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 2,200 | 26億9939万 | -3.69% | 12.05 | 1.32 |
| 02/20 | 1,990 | 2,000 | 1,970 | 1,970 | -1.5% | 1,300 | 27億1316万 | -3.1% | 12.12 | 1.32 |
| 02/19 | 1,990 | 2,010 | 1,970 | 2,000 | -1.48% | 5,000 | 27億5448万 | -1.67% | 12.3 | 1.35 |
| 02/18 | 2,070 | 2,090 | 1,990 | 2,030 | +2.01% | 9,000 | 27億9579万 | -0.15% | 12.48 | 1.37 |
| 02/17 | 1,870 | 2,100 | 1,850 | 1,990 | +6.42% | 44,400 | 27億4070万 | -2.26% | 12.24 | 1.34 |
| 02/16 | 1,900 | 1,900 | 1,860 | 1,870 | -1.06% | 3,400 | 25億7543万 | -8.15% | 11.5 | 1.26 |
| 02/13 | 1,930 | 1,930 | 1,870 | 1,890 | -3.08% | 6,700 | 26億298万 | -7.17% | 11.62 | 1.27 |
| 02/12 | 1,950 | 1,960 | 1,940 | 1,950 | +1.56% | 1,900 | 26億8561万 | -4.13% | 11.99 | 1.31 |
| 02/10 | 1,950 | 1,960 | 1,920 | 1,920 | -1.03% | 2,200 | 26億4430万 | -5.37% | 11.81 | 1.29 |
| 02/09 | 2,020 | 2,020 | 1,930 | 1,940 | -7.62% | 12,200 | 26億7184万 | -4.24% | 11.93 | 1.3 |
| 02/06 | 2,090 | 2,120 | 2,090 | 2,100 | +0.48% | 2,600 | 28億9220万 | +3.91% | 12.92 | 1.41 |
| 02/05 | 2,090 | 2,120 | 2,090 | 2,090 | -0.48% | 2,900 | 28億7843万 | +3.93% | 12.85 | 1.41 |
| 02/04 | 2,100 | 2,100 | 2,090 | 2,100 | 0% | 2,200 | 28億9220万 | +4.9% | 12.92 | 1.41 |
| 02/03 | 2,100 | 2,130 | 2,090 | 2,100 | -0.47% | 6,200 | 28億9220万 | +5.53% | 12.92 | 1.41 |
| 02/02 | 2,150 | 2,190 | 2,090 | 2,110 | +0.96% | 5,200 | 29億597万 | +6.57% | 12.98 | 1.42 |
| 01/30 | 2,120 | 2,140 | 2,090 | 2,090 | 0% | 7,900 | 28億7843万 | +6.09% | 12.85 | 1.41 |
| 01/29 | 2,040 | 2,160 | 2,040 | 2,090 | +0.48% | 12,700 | 28億7843万 | +6.47% | 12.85 | 1.41 |
| 01/28 | 2,030 | 2,080 | 2,030 | 2,080 | +0.48% | 2,100 | 28億6465万 | +6.39% | 12.79 | 1.4 |
| 01/27 | 2,060 | 2,120 | 2,060 | 2,070 | +0.49% | 3,200 | 28億5088万 | +6.26% | 12.73 | 1.39 |
| 01/26 | 2,060 | 2,070 | 2,010 | 2,060 | +0.98% | 6,300 | 28億3711万 | +6.08% | 12.67 | 1.39 |
| 01/23 | 2,240 | 2,250 | 2,010 | 2,040 | -7.27% | 37,800 | 28億956万 | +5.26% | 12.55 | 1.37 |
| 01/22 | 2,130 | 2,260 | 2,080 | 2,200 | -3.93% | 32,800 | 30億2992万 | +13.7% | 13.53 | 1.48 |
| 01/21 | 2,040 | 2,430 | 2,020 | 2,290 | +13.93% | 131,300 | 31億5387万 | +18.9% | 14.08 | 1.54 |
| 01/20 | 1,950 | 2,210 | 1,950 | 2,010 | +4.15% | 36,700 | 27億6825万 | +5.18% | 12.36 | 1.35 |
| 01/19 | 1,950 | 1,950 | 1,930 | 1,930 | +1.05% | 600 | 26億5807万 | +1.05% | 11.87 | 1.3 |
| 01/16 | 1,950 | 1,950 | 1,910 | 1,910 | -3.54% | 4,100 | 26億3052万 | -0.16% | 11.75 | 1.28 |
| 01/15 | 1,970 | 2,040 | 1,940 | 1,980 | -0.5% | 7,400 | 27億2693万 | +3.29% | 12.18 | 1.33 |
| 01/14 | 2,050 | 2,050 | 1,990 | 1,990 | -4.78% | 2,300 | 27億4070万 | +3.75% | 12.24 | 1.34 |
| 01/13 | 1,990 | 2,090 | 1,950 | 2,090 | +3.98% | 11,900 | 28億7843万 | +8.85% | 12.85 | 1.41 |
| 01/09 | 1,880 | 2,190 | 1,870 | 2,010 | +7.49% | 43,500 | 27億6825万 | +4.8% | 12.36 | 1.35 |
| 01/08 | 1,840 | 1,870 | 1,840 | 1,870 | +1.63% | 1,300 | 25億7543万 | -2.55% | 11.5 | 1.26 |
| 01/07 | 1,850 | 1,850 | 1,840 | 1,840 | +1.66% | 500 | 25億3412万 | -4.47% | 11.32 | 1.24 |
| 01/06 | 1,850 | 1,850 | 1,810 | 1,810 | -2.69% | 1,800 | 24億9280万 | -6.31% | 11.13 | 1.22 |
| 01/05 | 1,830 | 1,880 | 1,830 | 1,860 | +2.76% | 3,100 | 25億6166万 | -4.12% | 11.44 | 1.25 |
| 2014 |
| 12/30 | 1,870 | 1,870 | 1,770 | 1,810 | -2.16% | 6,300 | 24億9280万 | -6.8% | 11.13 | 1.22 |
| 12/29 | 1,850 | 1,890 | 1,850 | 1,850 | 0% | 1,800 | 25億4789万 | -4.88% | 11.38 | 1.24 |
| 12/26 | 1,810 | 1,850 | 1,760 | 1,850 | +2.21% | 6,600 | 25億4789万 | -4.93% | 11.38 | 1.24 |
| 12/25 | 1,850 | 1,870 | 1,810 | 1,810 | -1.63% | 10,800 | 24億9280万 | -7.08% | 11.13 | 1.22 |
| 12/24 | 1,880 | 1,880 | 1,840 | 1,840 | -2.13% | 7,700 | 25億3412万 | -5.74% | 11.32 | 1.24 |
| 12/22 | 1,890 | 1,890 | 1,840 | 1,880 | -1.57% | 7,000 | 25億8921万 | -3.69% | 11.56 | 1.26 |
| 12/19 | 1,910 | 1,920 | 1,900 | 1,910 | +1.06% | 13,500 | 26億3052万 | -2.2% | 11.75 | 1.28 |
| 12/18 | 1,910 | 1,910 | 1,880 | 1,890 | 0% | 5,100 | 26億298万 | -3.23% | 11.62 | 1.27 |
| 12/17 | 1,910 | 1,910 | 1,880 | 1,890 | -2.07% | 8,300 | 26億298万 | -3.37% | 11.62 | 1.27 |
| 12/16 | 1,960 | 1,960 | 1,910 | 1,930 | -1.03% | 20,200 | 26億5807万 | -1.53% | 11.87 | 1.3 |
| 12/15 | 1,960 | 1,960 | 1,920 | 1,950 | -1.02% | 1,700 | 26億8561万 | -0.76% | 11.99 | 1.31 |
| 12/12 | 1,950 | 1,970 | 1,950 | 1,970 | 0% | 700 | 27億1316万 | +0.1% | 12.12 | 1.32 |
| 12/11 | 1,930 | 1,970 | 1,920 | 1,970 | +2.07% | 1,500 | 27億1316万 | +0.1% | 12.12 | 1.32 |
| 12/10 | 1,950 | 1,950 | 1,910 | 1,930 | -2.03% | 4,300 | 26億5807万 | -2.03% | 11.87 | 1.3 |
| 12/09 | 1,960 | 1,980 | 1,960 | 1,970 | -1.99% | 1,600 | 27億1316万 | -0.2% | 12.12 | 1.32 |
| 12/08 | 2,030 | 2,030 | 1,990 | 2,010 | 0% | 2,100 | 27億6825万 | +1.77% | 12.36 | 1.35 |
| 12/05 | 2,020 | 2,030 | 2,010 | 2,010 | -0.5% | 22,900 | 27億6825万 | +1.88% | 12.36 | 1.35 |
| 12/04 | 2,040 | 2,050 | 2,020 | 2,020 | -0.49% | 16,900 | 27億8202万 | +2.43% | 12.42 | 1.36 |
| 12/03 | 2,040 | 2,120 | 2,030 | 2,030 | -0.49% | 6,600 | 27億9579万 | +3.26% | 12.48 | 1.37 |
| 12/02 | 2,080 | 2,090 | 2,020 | 2,040 | 0% | 2,100 | 28億956万 | +4.08% | 12.55 | 1.37 |
| 12/01 | 2,050 | 2,080 | 2,010 | 2,040 | +0.49% | 4,800 | 28億956万 | +4.45% | 12.55 | 1.37 |
| 11/28 | 2,030 | 2,060 | 2,020 | 2,030 | +1.5% | 8,100 | 27億9579万 | +4.26% | 12.48 | 1.37 |
| 11/27 | 2,020 | 2,040 | 1,980 | 2,000 | 0% | 3,900 | 27億5448万 | +2.88% | 12.3 | 1.35 |
| 11/26 | 1,900 | 2,010 | 1,900 | 2,000 | +4.71% | 5,100 | 27億5448万 | +3.04% | 12.3 | 1.35 |
| 11/25 | 1,870 | 1,920 | 1,870 | 1,910 | +1.06% | 2,700 | 26億3052万 | -1.34% | 11.75 | 1.28 |
| 11/21 | 1,920 | 1,920 | 1,860 | 1,890 | 0% | 1,000 | 26億298万 | -2.17% | 11.62 | 1.27 |
| 11/20 | 1,930 | 1,930 | 1,890 | 1,890 | -0.53% | 200 | 26億298万 | -2.07% | 11.62 | 1.27 |
| 11/19 | 1,890 | 1,900 | 1,880 | 1,900 | +0.53% | 1,000 | 26億1675万 | -1.61% | 11.69 | 1.28 |
| 11/18 | 1,860 | 1,910 | 1,860 | 1,890 | +1.61% | 1,500 | 26億298万 | -2.17% | 11.62 | 1.27 |
| 11/17 | 1,940 | 1,940 | 1,860 | 1,860 | -1.59% | 1,200 | 25億6166万 | -3.88% | 11.44 | 1.25 |
| 11/14 | 1,910 | 1,940 | 1,880 | 1,890 | -1.56% | 3,700 | 26億298万 | -2.63% | 11.62 | 1.27 |
| 11/13 | 1,970 | 1,970 | 1,890 | 1,920 | -2.54% | 4,900 | 26億4430万 | -1.39% | 11.81 | 1.29 |
| 11/12 | 2,010 | 2,030 | 1,970 | 1,970 | 0% | 3,100 | 27億1316万 | +0.87% | 12.12 | 1.32 |
| 11/11 | 2,020 | 2,020 | 1,950 | 1,970 | -4.83% | 7,700 | 27億1316万 | +0.56% | 12.12 | 1.32 |
| 11/10 | 2,040 | 2,090 | 2,020 | 2,070 | +2.99% | 7,600 | 28億5088万 | +5.45% | 12.73 | 1.39 |
| 11/07 | 2,000 | 2,020 | 2,000 | 2,010 | +1.52% | 1,000 | 27億6825万 | +2.45% | 12.36 | 1.35 |
| 11/06 | 2,000 | 2,120 | 1,950 | 1,980 | -1.49% | 9,100 | 27億2693万 | +0.76% | 12.18 | 1.33 |
| 11/05 | 2,010 | 2,030 | 1,960 | 2,010 | -1.47% | 3,700 | 27億6825万 | +1.72% | 12.36 | 1.35 |
| 11/04 | 2,030 | 2,040 | 1,950 | 2,040 | +2.51% | 5,700 | 28億956万 | +2.62% | 12.55 | 1.37 |
| 10/31 | 1,950 | 2,000 | 1,890 | 1,990 | +1.02% | 4,300 | 27億4070万 | -0.6% | 12.24 | 1.34 |
