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 | 1,810 | 1,870 | 1,720 | 1,780 | -3.78% | 72,100 | 52億3629万 | +4.71% | 33.09 | 7.32 |
| 03/30 | 1,640 | 2,030 | 1,640 | 1,850 | +12.12% | 578,400 | 54億4221万 | +9.4% | 34.4 | 7.6 |
| 03/27 | 1,740 | 1,740 | 1,640 | 1,650 | -5.17% | 24,900 | 48億5387万 | -1.67% | 30.68 | 6.78 |
| 03/26 | 1,700 | 1,750 | 1,700 | 1,740 | -0.57% | 26,100 | 51億1862万 | +4% | 32.35 | 7.15 |
| 03/25 | 1,770 | 1,790 | 1,720 | 1,750 | -4.37% | 38,100 | 51億4804万 | +5.17% | 32.54 | 7.19 |
| 03/24 | 1,910 | 1,950 | 1,760 | 1,830 | +1.1% | 150,200 | 53億8338万 | +10.37% | 34.02 | 7.52 |
| 03/23 | 1,870 | 1,870 | 1,800 | 1,810 | -6.7% | 77,200 | 53億2454万 | +9.76% | 33.65 | 7.44 |
| 03/20 | 2,190 | 2,190 | 1,860 | 1,940 | -10.6% | 181,800 | 57億697万 | +18.58% | 36.07 | 7.97 |
| 03/19 | 2,500 | 2,520 | 2,030 | 2,170 | -3.98% | 406,600 | 63億8357万 | +33.87% | 40.35 | 8.92 |
| 03/18 | 1,880 | 2,260 | 1,860 | 2,260 | +28.41% | 394,300 | 66億4833万 | +41.6% | 42.02 | 9.29 |
| 03/17 | 1,980 | 2,000 | 1,750 | 1,760 | -17.76% | 287,900 | 51億7746万 | +12.39% | 32.72 | 7.23 |
| 03/16 | 1,690 | 2,160 | 1,590 | 2,140 | +28.92% | 1,175,800 | 62億9532万 | +37.53% | 39.79 | 8.8 |
| 03/13 | 1,540 | 1,690 | 1,530 | 1,660 | +10.67% | 233,800 | 48億8328万 | +8.14% | 30.86 | 6.82 |
| 03/12 | 1,470 | 1,500 | 1,450 | 1,500 | +2.74% | 11,500 | 44億1261万 | -2.28% | 27.89 | 6.17 |
| 03/11 | 1,480 | 1,480 | 1,410 | 1,460 | -1.35% | 27,100 | 42億9494万 | -5.26% | 27.15 | 6 |
| 03/10 | 1,470 | 1,590 | 1,460 | 1,480 | +0.68% | 55,500 | 43億5377万 | -4.39% | 27.52 | 6.08 |
| 03/09 | 1,500 | 1,500 | 1,470 | 1,470 | -2% | 7,500 | 43億2435万 | -5.65% | 27.33 | 6.04 |
| 03/06 | 1,500 | 1,520 | 1,490 | 1,500 | +0.67% | 9,100 | 44億1261万 | -4.58% | 27.89 | 6.17 |
| 03/05 | 1,500 | 1,520 | 1,490 | 1,490 | -1.32% | 11,600 | 43億8319万 | -5.99% | 27.7 | 6.12 |
| 03/04 | 1,540 | 1,540 | 1,480 | 1,510 | -1.95% | 24,600 | 44億4202万 | -5.98% | 28.07 | 6.21 |
| 03/03 | 1,550 | 1,580 | 1,540 | 1,540 | 0% | 11,800 | 45億3027万 | -5.35% | 28.63 | 6.33 |
| 03/02 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 13,700 | 45億3027万 | -6.33% | 28.63 | 6.33 |
| 02/27 | 1,580 | 1,610 | 1,550 | 1,550 | -1.27% | 21,600 | 45億5969万 | -7.02% | 28.82 | 6.37 |
| 02/26 | 1,560 | 1,580 | 1,540 | 1,570 | +0.64% | 11,700 | 46億1853万 | -8.19% | 29.19 | 6.45 |
| 02/25 | 1,550 | 1,650 | 1,550 | 1,560 | +1.3% | 47,000 | 45億8911万 | -10.24% | 29 | 6.41 |
| 02/24 | 1,540 | 1,550 | 1,510 | 1,540 | +0.65% | 12,300 | 45億3027万 | -11.85% | 28.63 | 6.33 |
| 02/23 | 1,550 | 1,560 | 1,510 | 1,530 | +0.66% | 12,300 | 45億86万 | -11.87% | 28.45 | 6.29 |
| 02/20 | 1,540 | 1,590 | 1,520 | 1,520 | -0.65% | 22,000 | 44億7144万 | -11.99% | 28.26 | 6.25 |
| 02/19 | 1,590 | 1,620 | 1,500 | 1,530 | -3.77% | 32,000 | 45億86万 | -10.94% | 28.45 | 6.29 |
| 02/18 | 1,560 | 1,610 | 1,560 | 1,590 | -1.24% | 35,100 | 46億7736万 | -6.69% | 29.56 | 6.54 |
| 02/17 | 1,490 | 1,720 | 1,490 | 1,610 | +8.05% | 246,500 | 47億3620万 | -4.85% | 29.93 | 6.62 |
| 02/16 | 1,510 | 1,520 | 1,480 | 1,490 | -3.87% | 23,500 | 43億8319万 | -11.83% | 27.7 | 6.12 |
| 02/13 | 1,500 | 1,600 | 1,490 | 1,550 | +0.65% | 40,000 | 45億5969万 | -7.35% | 28.82 | 6.37 |
| 02/12 | 1,520 | 1,540 | 1,490 | 1,540 | +1.99% | 12,300 | 45億3027万 | -6.89% | 28.63 | 6.33 |
| 02/10 | 1,540 | 1,550 | 1,480 | 1,510 | -0.66% | 28,900 | 44億4202万 | -7.65% | 28.07 | 6.21 |
| 02/09 | 1,530 | 1,540 | 1,490 | 1,520 | -5.59% | 50,200 | 44億7144万 | -6.06% | 28.26 | 6.25 |
| 02/06 | 1,640 | 1,650 | 1,600 | 1,610 | -3.59% | 23,800 | 47億3620万 | +0.56% | 29.93 | 6.62 |
| 02/05 | 1,700 | 1,700 | 1,630 | 1,670 | +1.21% | 24,400 | 49億1270万 | +5.7% | 31.05 | 6.86 |
| 02/04 | 1,700 | 1,760 | 1,630 | 1,650 | +0.61% | 40,100 | 48億5387万 | +6.04% | 30.68 | 6.78 |
| 02/03 | 1,740 | 1,740 | 1,620 | 1,640 | -4.09% | 44,500 | 48億2445万 | +7.12% | 30.49 | 6.74 |
| 02/02 | 1,800 | 1,810 | 1,640 | 1,710 | -7.07% | 86,100 | 50億3037万 | +13.4% | 31.79 | 7.03 |
| 01/30 | 1,970 | 2,140 | 1,790 | 1,840 | +1.1% | 320,700 | 54億1280万 | +24.07% | 34.21 | 7.56 |
| 01/29 | 1,940 | 1,970 | 1,780 | 1,820 | -9.9% | 98,300 | 53億5396万 | +25.34% | 33.84 | 7.48 |
| 01/28 | 1,980 | 2,080 | 1,930 | 2,020 | 0% | 61,800 | 59億4231万 | +41.85% | 37.56 | 8.3 |
| 01/27 | 2,180 | 2,210 | 1,980 | 2,020 | +2.02% | 187,200 | 59億4231万 | +45.74% | 37.56 | 8.3 |
| 01/26 | 2,070 | 2,260 | 1,910 | 1,980 | -6.16% | 331,000 | 58億2464万 | +46.88% | 36.81 | 8.14 |
| 01/23 | 2,290 | 2,620 | 2,060 | 2,110 | -19.16% | 326,900 | 62億707万 | +60.82% | 39.23 | 8.67 |
| 01/22 | 3,000 | 3,080 | 2,480 | 2,610 | +14.47% | 1,443,200 | 76億7794万 | +105.03% | 48.53 | 10.73 |
| 01/21 | 2,030 | 2,280 | 1,980 | 2,280 | +28.09% | 442,800 | 67億716万 | +87.81% | 42.39 | 9.37 |
| 01/20 | 1,450 | 1,780 | 1,440 | 1,780 | +39.06% | 836,800 | 52億3629万 | +52.4% | 33.09 | 7.32 |
| 01/19 | 1,290 | 1,380 | 1,250 | 1,280 | -0.78% | 59,600 | 37億6542万 | +11.99% | 23.8 | 5.26 |
| 01/16 | 1,300 | 1,460 | 1,250 | 1,290 | 0% | 165,900 | 37億9484万 | +13.46% | 23.98 | 5.3 |
| 01/15 | 1,200 | 1,530 | 1,180 | 1,290 | +7.5% | 666,700 | 37億9484万 | +14.06% | 23.98 | 5.3 |
| 01/14 | 1,250 | 1,260 | 1,180 | 1,200 | -6.98% | 90,100 | 35億3008万 | +6.67% | 22.31 | 4.93 |
| 01/13 | 1,410 | 1,430 | 1,230 | 1,290 | -17.31% | 239,500 | 37億9484万 | +14.77% | 23.98 | 5.3 |
| 01/09 | 1,070 | 1,560 | 1,070 | 1,560 | +47.17% | 495,700 | 45億8911万 | +39.16% | 29 | 6.41 |
| 01/08 | 1,080 | 1,090 | 1,060 | 1,060 | 0% | 3,200 | 31億1824万 | -4.16% | 19.71 | 4.36 |
| 01/07 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 1,500 | 31億1824万 | -4.68% | 19.71 | 4.36 |
| 01/06 | 1,100 | 1,100 | 1,070 | 1,070 | -2.73% | 1,100 | 31億4766万 | -4.29% | 19.89 | 4.4 |
| 01/05 | 1,090 | 1,110 | 1,080 | 1,100 | +0.92% | 1,900 | 32億3591万 | -1.96% | 20.45 | 4.52 |
| 2014 |
| 12/30 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 600 | 32億649万 | -2.94% | 20.27 | 4.48 |
| 12/29 | 1,070 | 1,090 | 1,060 | 1,070 | 0% | 1,100 | 31億4766万 | -4.72% | 19.89 | 4.4 |
| 12/26 | 1,050 | 1,070 | 1,030 | 1,070 | +2.88% | 1,800 | 31億4766万 | -4.89% | 19.89 | 4.4 |
| 12/25 | 1,060 | 1,060 | 1,030 | 1,040 | -2.8% | 10,900 | 30億5940万 | -7.72% | 19.34 | 4.27 |
| 12/24 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 8,000 | 31億4766万 | -5.31% | 19.89 | 4.4 |
| 12/22 | 1,090 | 1,090 | 1,070 | 1,070 | -0.93% | 2,000 | 31億4766万 | -5.39% | 19.89 | 4.4 |
| 12/19 | 1,110 | 1,110 | 1,080 | 1,080 | -2.7% | 7,000 | 31億7707万 | -4.76% | 20.08 | 4.44 |
| 12/18 | 1,090 | 1,120 | 1,090 | 1,110 | +2.78% | 2,400 | 32億6533万 | -2.37% | 20.64 | 4.56 |
| 12/17 | 1,070 | 1,100 | 1,060 | 1,080 | +0.93% | 4,200 | 31億7707万 | -5.18% | 20.08 | 4.44 |
| 12/16 | 1,060 | 1,090 | 1,060 | 1,070 | -0.93% | 5,100 | 31億4766万 | -6.3% | 19.89 | 4.4 |
| 12/15 | 1,120 | 1,140 | 1,080 | 1,080 | -3.57% | 18,200 | 31億7707万 | -5.84% | 20.08 | 4.44 |
| 12/12 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 2,900 | 32億9474万 | -2.69% | 20.82 | 4.6 |
| 12/11 | 1,120 | 1,130 | 1,110 | 1,130 | -0.88% | 2,600 | 33億2416万 | -2.08% | 21.01 | 4.64 |
| 12/10 | 1,130 | 1,170 | 1,120 | 1,140 | -0.87% | 4,800 | 33億5358万 | -1.47% | 21.2 | 4.69 |
| 12/09 | 1,130 | 1,200 | 1,130 | 1,150 | +1.77% | 6,900 | 33億8300万 | -0.86% | 21.38 | 4.73 |
| 12/08 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 3,700 | 33億2416万 | -2.75% | 21.01 | 4.64 |
| 12/05 | 1,150 | 1,160 | 1,140 | 1,140 | -0.87% | 2,800 | 33億5358万 | -2.06% | 21.2 | 4.69 |
| 12/04 | 1,170 | 1,170 | 1,130 | 1,150 | -2.54% | 7,100 | 33億8300万 | -1.46% | 21.38 | 4.73 |
| 12/03 | 1,190 | 1,200 | 1,180 | 1,180 | -1.67% | 3,400 | 34億7125万 | +1.03% | 21.94 | 4.85 |
| 12/02 | 1,190 | 1,210 | 1,180 | 1,200 | 0% | 1,800 | 35億3008万 | +2.74% | 22.31 | 4.93 |
| 12/01 | 1,230 | 1,230 | 1,190 | 1,200 | -0.83% | 4,300 | 35億3008万 | +2.65% | 22.31 | 4.93 |
| 11/28 | 1,180 | 1,210 | 1,180 | 1,210 | +1.68% | 2,100 | 35億5950万 | +3.24% | 22.5 | 4.97 |
| 11/27 | 1,180 | 1,200 | 1,180 | 1,190 | +1.71% | 6,800 | 35億67万 | +1.71% | 22.13 | 4.89 |
| 11/26 | 1,140 | 1,180 | 1,130 | 1,170 | +3.54% | 5,400 | 34億4183万 | +0.17% | 21.75 | 4.81 |
| 11/25 | 1,090 | 1,130 | 1,090 | 1,130 | +2.73% | 4,200 | 33億2416万 | -2.92% | 21.01 | 4.64 |
| 11/21 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 5,600 | 32億3591万 | -5.25% | 20.45 | 4.52 |
| 11/20 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 3,200 | 32億9474万 | -3.36% | 20.82 | 4.6 |
| 11/19 | 1,120 | 1,120 | 1,100 | 1,110 | 0% | 6,900 | 32億6533万 | -4.15% | 20.64 | 4.56 |
| 11/18 | 1,120 | 1,130 | 1,110 | 1,110 | 0% | 2,400 | 32億6533万 | -3.9% | 20.64 | 4.56 |
| 11/17 | 1,130 | 1,130 | 1,100 | 1,110 | -2.63% | 5,400 | 32億6533万 | -3.73% | 20.64 | 4.56 |
| 11/14 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 5,200 | 33億5358万 | -1.04% | 21.2 | 4.69 |
| 11/13 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 7,300 | 33億8300万 | -0.17% | 21.38 | 4.73 |
| 11/12 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 5,000 | 34億1241万 | +0.69% | 21.57 | 4.77 |
| 11/11 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 2,300 | 34億4183万 | +1.47% | 21.75 | 4.81 |
| 11/10 | 1,180 | 1,180 | 1,140 | 1,180 | -0.84% | 7,600 | 34億7125万 | +2.52% | 21.94 | 4.85 |
| 11/07 | 1,210 | 1,210 | 1,190 | 1,190 | 0% | 3,400 | 35億67万 | +3.48% | 22.13 | 4.89 |
| 11/06 | 1,210 | 1,210 | 1,190 | 1,190 | -0.83% | 7,400 | 35億67万 | +3.57% | 22.13 | 4.89 |
| 11/05 | 1,190 | 1,210 | 1,190 | 1,200 | -0.83% | 4,700 | 35億3008万 | +4.44% | 22.31 | 4.93 |
| 11/04 | 1,180 | 1,210 | 1,180 | 1,210 | 0% | 9,400 | 35億5950万 | +5.22% | 22.5 | 4.97 |
| 10/31 | 1,200 | 1,220 | 1,190 | 1,210 | +1.68% | 8,700 | 35億5950万 | +5.22% | 22.5 | 4.97 |
