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 | 2,070 | 2,100 | 2,040 | 2,050 | -0.49% | 580,300 | 1703億5237万 | -0.77% | 17.51 | 0.7 |
03/30 | 2,090 | 2,100 | 2,050 | 2,060 | -1.44% | 749,800 | 1711億8335万 | -0.43% | 17.6 | 0.7 |
03/27 | 2,100 | 2,140 | 2,050 | 2,090 | -1.42% | 946,900 | 1736億7631万 | +0.92% | 17.85 | 0.71 |
03/26 | 2,090 | 2,130 | 2,070 | 2,120 | +0.95% | 1,214,300 | 1761億6928万 | +2.42% | 18.11 | 0.72 |
03/25 | 2,070 | 2,100 | 2,060 | 2,100 | +1.94% | 729,300 | 1745億730万 | +1.55% | 17.94 | 0.72 |
03/24 | 2,060 | 2,080 | 2,050 | 2,060 | +0.49% | 454,700 | 1711億8335万 | -0.29% | 17.6 | 0.7 |
03/23 | 2,040 | 2,060 | 2,040 | 2,050 | +0.49% | 393,400 | 1703億5237万 | -0.77% | 17.51 | 0.7 |
03/20 | 2,020 | 2,050 | 2,010 | 2,040 | +1.49% | 389,900 | 1695億2138万 | -1.21% | 17.43 | 0.7 |
03/19 | 2,010 | 2,020 | 1,990 | 2,010 | -0.5% | 386,000 | 1670億2842万 | -2.57% | 17.17 | 0.69 |
03/18 | 2,020 | 2,030 | 2,000 | 2,020 | -0.49% | 510,700 | 1678億5940万 | -2.04% | 17.25 | 0.69 |
03/17 | 2,040 | 2,050 | 2,020 | 2,030 | +0.5% | 344,500 | 1686億9039万 | -1.65% | 17.34 | 0.69 |
03/16 | 2,030 | 2,030 | 2,000 | 2,020 | -0.49% | 514,400 | 1678億5940万 | -2.04% | 17.25 | 0.69 |
03/13 | 2,040 | 2,050 | 2,020 | 2,030 | +0.5% | 674,500 | 1686億9039万 | -1.46% | 17.34 | 0.69 |
03/12 | 2,000 | 2,030 | 2,000 | 2,020 | +0.5% | 274,100 | 1678億5940万 | -1.7% | 17.25 | 0.69 |
03/11 | 1,990 | 2,030 | 1,990 | 2,010 | -0.5% | 763,700 | 1670億2842万 | -2.09% | 17.17 | 0.69 |
03/10 | 2,080 | 2,080 | 2,010 | 2,020 | -3.35% | 1,203,800 | 1678億5940万 | -1.46% | 17.25 | 0.69 |
03/09 | 2,100 | 2,120 | 2,080 | 2,090 | -1.42% | 373,100 | 1736億7631万 | +2.15% | 17.85 | 0.71 |
03/06 | 2,100 | 2,140 | 2,090 | 2,120 | +1.44% | 521,400 | 1761億6928万 | +3.97% | 18.11 | 0.72 |
03/05 | 2,100 | 2,110 | 2,080 | 2,090 | -0.48% | 453,900 | 1736億7631万 | +2.85% | 17.85 | 0.71 |
03/04 | 2,090 | 2,110 | 2,070 | 2,100 | +0.48% | 420,200 | 1745億730万 | +3.65% | 17.94 | 0.72 |
03/03 | 2,110 | 2,120 | 2,080 | 2,090 | -0.48% | 633,800 | 1736億7631万 | +3.47% | 17.85 | 0.71 |
03/02 | 2,100 | 2,120 | 2,090 | 2,100 | +0.48% | 397,200 | 1745億730万 | +4.37% | 17.94 | 0.72 |
02/27 | 2,120 | 2,140 | 2,090 | 2,090 | -1.42% | 783,200 | 1736億7631万 | +4.29% | 17.85 | 0.71 |
02/26 | 2,100 | 2,130 | 2,100 | 2,120 | +0.47% | 464,300 | 1761億6928万 | +6.16% | 18.11 | 0.72 |
02/25 | 2,130 | 2,130 | 2,090 | 2,110 | -0.94% | 430,100 | 1753億3829万 | +6.08% | 18.02 | 0.72 |
02/24 | 2,120 | 2,130 | 2,100 | 2,130 | +0.95% | 472,300 | 1770億26万 | +7.3% | 18.19 | 0.73 |
02/23 | 2,100 | 2,130 | 2,090 | 2,110 | +1.44% | 493,100 | 1753億3829万 | +6.67% | 18.02 | 0.72 |
02/20 | 2,080 | 2,100 | 2,070 | 2,080 | +0.48% | 400,000 | 1728億4533万 | +5.42% | 17.77 | 0.71 |
02/19 | 2,040 | 2,080 | 2,040 | 2,070 | +0.98% | 556,600 | 1720億1434万 | +5.08% | 17.68 | 0.71 |
02/18 | 2,070 | 2,070 | 2,030 | 2,050 | 0% | 431,600 | 1703億5237万 | +4.22% | 17.51 | 0.7 |
02/17 | 2,020 | 2,070 | 2,010 | 2,050 | +0.99% | 645,800 | 1703億5237万 | +4.27% | 17.51 | 0.7 |
02/16 | 2,000 | 2,030 | 2,000 | 2,030 | +2.53% | 636,700 | 1686億9039万 | +3.1% | 17.34 | 0.69 |
02/13 | 1,980 | 2,000 | 1,950 | 1,980 | -1% | 954,900 | 1645億3546万 | +0.46% | 16.91 | 0.68 |
02/12 | 2,060 | 2,060 | 2,000 | 2,000 | -2.91% | 1,101,800 | 1661億9743万 | +1.32% | 17.08 | 0.68 |
02/10 | 2,000 | 2,060 | 1,990 | 2,060 | +3.52% | 890,700 | 1711億8335万 | +4.15% | 17.6 | 0.7 |
02/09 | 1,980 | 2,000 | 1,970 | 1,990 | +2.05% | 946,200 | 1653億6644万 | +0.45% | 17 | 0.68 |
02/06 | 1,930 | 1,950 | 1,920 | 1,950 | +2.09% | 1,096,700 | 1620億4249万 | -1.86% | 16.66 | 0.67 |
02/05 | 1,950 | 1,950 | 1,900 | 1,910 | -3.05% | 922,300 | 1587億1855万 | -4.31% | 16.32 | 0.65 |
02/04 | 1,970 | 2,020 | 1,950 | 1,970 | +2.07% | 1,274,700 | 1637億447万 | -1.84% | 16.83 | 0.67 |
02/03 | 1,930 | 1,940 | 1,900 | 1,930 | +0.52% | 509,200 | 1603億8052万 | -4.22% | 16.49 | 0.66 |
02/02 | 1,910 | 1,930 | 1,910 | 1,920 | -0.52% | 498,600 | 1595億4953万 | -5.19% | 16.4 | 0.66 |
01/30 | 1,940 | 1,950 | 1,910 | 1,930 | 0% | 644,700 | 1603億8052万 | -5.11% | 16.49 | 0.66 |
01/29 | 1,950 | 1,960 | 1,930 | 1,930 | -1.03% | 354,000 | 1603億8052万 | -5.58% | 16.49 | 0.66 |
01/28 | 1,940 | 1,970 | 1,930 | 1,950 | +0.52% | 572,000 | 1620億4249万 | -4.97% | 16.66 | 0.67 |
01/27 | 1,920 | 1,950 | 1,920 | 1,940 | +1.57% | 403,100 | 1612億1151万 | -5.69% | 16.57 | 0.66 |
01/26 | 1,890 | 1,920 | 1,860 | 1,910 | +0.53% | 810,400 | 1587億1855万 | -7.33% | 16.32 | 0.65 |
01/23 | 1,920 | 1,960 | 1,890 | 1,900 | 0% | 1,812,500 | 1578億8756万 | -8.12% | 16.23 | 0.65 |
01/22 | 1,930 | 1,940 | 1,870 | 1,900 | -1.55% | 1,434,400 | 1578億8756万 | -8.57% | 16.23 | 0.65 |
01/21 | 1,990 | 1,990 | 1,920 | 1,930 | -3.5% | 1,101,900 | 1603億8052万 | -7.57% | 16.49 | 0.66 |
01/20 | 1,960 | 2,000 | 1,960 | 2,000 | +1.52% | 341,500 | 1661億9743万 | -4.72% | 17.08 | 0.68 |
01/19 | 1,990 | 2,000 | 1,950 | 1,970 | -0.51% | 587,700 | 1637億447万 | -6.55% | 16.83 | 0.67 |
01/16 | 1,970 | 1,990 | 1,940 | 1,980 | -0.5% | 696,500 | 1645億3546万 | -6.56% | 16.91 | 0.68 |
01/15 | 2,000 | 2,010 | 1,980 | 1,990 | -0.5% | 694,500 | 1653億6644万 | -6.62% | 17 | 0.68 |
01/14 | 2,030 | 2,050 | 2,000 | 2,000 | -1.96% | 760,900 | 1661億9743万 | -6.63% | 17.08 | 0.68 |
01/13 | 2,090 | 2,100 | 2,020 | 2,040 | -3.32% | 819,000 | 1695億2138万 | -5.2% | 17.43 | 0.7 |
01/09 | 2,100 | 2,120 | 2,070 | 2,110 | +0.96% | 698,500 | 1753億3829万 | -2.31% | 18.02 | 0.72 |
01/08 | 2,090 | 2,100 | 2,070 | 2,090 | +1.46% | 448,100 | 1736億7631万 | -3.46% | 17.85 | 0.71 |
01/07 | 2,060 | 2,100 | 2,050 | 2,060 | -0.96% | 461,000 | 1711億8335万 | -5.16% | 17.6 | 0.7 |
01/06 | 2,110 | 2,120 | 2,070 | 2,080 | -3.26% | 601,500 | 1728億4533万 | -4.63% | 17.77 | 0.71 |
01/05 | 2,120 | 2,170 | 2,110 | 2,150 | +0.94% | 595,100 | 1786億6224万 | -1.83% | 18.37 | 0.73 |
2014 |
12/30 | 2,170 | 2,180 | 2,130 | 2,130 | -2.29% | 587,600 | 1770億26万 | -3.05% | 18.19 | 0.73 |
12/29 | 2,200 | 2,210 | 2,130 | 2,180 | -0.46% | 349,300 | 1811億5520万 | -0.95% | 18.62 | 0.74 |
12/26 | 2,160 | 2,200 | 2,160 | 2,190 | +1.39% | 310,100 | 1819億8619万 | -0.59% | 18.71 | 0.75 |
12/25 | 2,180 | 2,180 | 2,150 | 2,160 | -0.92% | 484,000 | 1794億9323万 | -2.04% | 18.45 | 0.74 |
12/24 | 2,180 | 2,190 | 2,160 | 2,180 | +0.93% | 414,200 | 1811億5520万 | -1.31% | 18.62 | 0.74 |
12/22 | 2,160 | 2,170 | 2,120 | 2,160 | -0.46% | 673,000 | 1794億9323万 | -2.39% | 18.45 | 0.74 |
12/19 | 2,170 | 2,190 | 2,140 | 2,170 | +1.88% | 1,144,600 | 1803億2421万 | -2.34% | 18.54 | 0.74 |
12/18 | 2,140 | 2,160 | 2,120 | 2,130 | +2.9% | 887,600 | 1770億26万 | -4.57% | 18.19 | 0.73 |
12/17 | 2,030 | 2,110 | 2,030 | 2,070 | +0.98% | 1,437,100 | 1720億1434万 | -7.67% | 17.68 | 0.71 |
12/16 | 2,060 | 2,070 | 2,020 | 2,050 | -1.91% | 769,500 | 1703億5237万 | -9.13% | 17.51 | 0.7 |
12/15 | 2,110 | 2,120 | 2,070 | 2,090 | -1.88% | 896,600 | 1736億7631万 | -8.01% | 17.85 | 0.71 |
12/12 | 2,140 | 2,160 | 2,130 | 2,130 | -1.39% | 1,057,600 | 1770億26万 | -6.82% | 18.19 | 0.73 |
12/11 | 2,180 | 2,180 | 2,120 | 2,160 | -1.82% | 866,900 | 1794億9323万 | -6.17% | 18.45 | 0.74 |
12/10 | 2,210 | 2,240 | 2,200 | 2,200 | -0.9% | 878,900 | 1828億1717万 | -5.13% | 18.79 | 0.75 |
12/09 | 2,240 | 2,280 | 2,220 | 2,220 | -1.77% | 910,700 | 1844億7915万 | -4.84% | 18.96 | 0.76 |
12/08 | 2,290 | 2,300 | 2,250 | 2,260 | -0.88% | 653,400 | 1878億310万 | -3.34% | 19.31 | 0.77 |
12/05 | 2,260 | 2,300 | 2,250 | 2,280 | +0.44% | 782,600 | 1894億6507万 | -2.56% | 19.48 | 0.78 |
12/04 | 2,250 | 2,290 | 2,250 | 2,270 | +1.79% | 855,600 | 1886億3408万 | -3.07% | 19.39 | 0.78 |
12/03 | 2,250 | 2,260 | 2,220 | 2,230 | -0.45% | 841,400 | 1853億1014万 | -4.78% | 19.05 | 0.76 |
12/02 | 2,220 | 2,250 | 2,200 | 2,240 | 0% | 865,100 | 1861億4112万 | -4.44% | 19.13 | 0.76 |
12/01 | 2,260 | 2,270 | 2,220 | 2,240 | -1.32% | 888,500 | 1861億4112万 | -4.44% | 19.13 | 0.76 |
11/28 | 2,290 | 2,300 | 2,250 | 2,270 | -0.44% | 739,400 | 1886億3408万 | -3.16% | 19.39 | 0.78 |
11/27 | 2,320 | 2,320 | 2,250 | 2,280 | -1.72% | 616,100 | 1894億6507万 | -2.73% | 19.48 | 0.78 |
11/26 | 2,310 | 2,340 | 2,300 | 2,320 | +0.43% | 919,400 | 1927億8902万 | -0.9% | 19.82 | 0.79 |
11/25 | 2,260 | 2,320 | 2,230 | 2,310 | +3.13% | 969,900 | 1919億5803万 | -1.2% | 19.73 | 0.79 |
11/21 | 2,240 | 2,250 | 2,210 | 2,240 | +0.9% | 766,300 | 1861億4112万 | -3.95% | 19.13 | 0.76 |
11/20 | 2,280 | 2,290 | 2,200 | 2,220 | -1.33% | 1,514,100 | 1844億7915万 | -4.72% | 18.96 | 0.76 |
11/19 | 2,270 | 2,290 | 2,230 | 2,250 | -0.44% | 1,485,400 | 1869億7211万 | -3.56% | 19.22 | 0.77 |
11/18 | 2,320 | 2,330 | 2,250 | 2,260 | -0.88% | 1,538,900 | 1878億310万 | -3.17% | 19.31 | 0.77 |
11/17 | 2,350 | 2,350 | 2,250 | 2,280 | -4.6% | 1,639,200 | 1894億6507万 | -2.52% | 19.48 | 0.78 |
11/14 | 2,410 | 2,420 | 2,350 | 2,390 | -0.42% | 859,200 | 1986億593万 | +1.92% | 20.42 | 0.82 |
11/13 | 2,400 | 2,420 | 2,360 | 2,400 | +0.42% | 1,096,400 | 1994億3692万 | +2.26% | 20.5 | 0.82 |
11/12 | 2,440 | 2,440 | 2,380 | 2,390 | -0.83% | 933,400 | 1986億593万 | +1.66% | 20.42 | 0.82 |
11/11 | 2,430 | 2,460 | 2,390 | 2,410 | -1.63% | 1,162,500 | 2002億6790万 | +2.25% | 20.59 | 0.82 |
11/10 | 2,440 | 2,470 | 2,420 | 2,450 | +0.41% | 587,400 | 2035億9185万 | +3.86% | 20.93 | 0.84 |
11/07 | 2,460 | 2,470 | 2,420 | 2,440 | -3.94% | 1,531,400 | 2027億6087万 | +3.39% | 20.84 | 0.83 |
11/06 | 2,590 | 2,590 | 2,520 | 2,540 | -1.55% | 1,053,800 | 2110億7074万 | +7.45% | 21.7 | 0.87 |
11/05 | 2,540 | 2,600 | 2,500 | 2,580 | +1.18% | 1,555,000 | 2143億9469万 | +9.23% | 22.04 | 0.88 |
11/04 | 2,550 | 2,570 | 2,520 | 2,550 | +8.05% | 1,977,000 | 2119億172万 | +8.19% | 21.78 | 0.87 |
10/31 | 2,320 | 2,390 | 2,290 | 2,360 | +2.16% | 898,200 | 1961億1297万 | +0.25% | 20.16 | 0.81 |