株価チャート
2014/10/30~2015/03/31
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 | 2,350 | 2,380 | 2,330 | 2,330 | -0.85% | 4,000 | 49億6290万 | -4.47% | 8.12 | 0.42 |
03/30 | 2,400 | 2,400 | 2,350 | 2,350 | -2.08% | 2,600 | 50億550万 | -3.57% | 8.19 | 0.43 |
03/27 | 2,350 | 2,450 | 2,350 | 2,400 | -2.44% | 1,700 | 51億1200万 | -1.48% | 8.36 | 0.44 |
03/26 | 2,530 | 2,530 | 2,450 | 2,460 | -3.15% | 2,300 | 52億3980万 | +1.32% | 8.57 | 0.45 |
03/25 | 2,540 | 2,540 | 2,510 | 2,540 | 0% | 1,000 | 54億1020万 | +5.13% | 8.85 | 0.46 |
03/24 | 2,540 | 2,540 | 2,520 | 2,540 | 0% | 1,800 | 54億1020万 | +5.75% | 8.85 | 0.46 |
03/23 | 2,550 | 2,550 | 2,520 | 2,540 | +1.6% | 3,000 | 54億1020万 | +6.41% | 8.85 | 0.46 |
03/20 | 2,500 | 2,520 | 2,490 | 2,500 | 0% | 3,900 | 53億2500万 | +5.4% | 8.71 | 0.46 |
03/19 | 2,490 | 2,530 | 2,450 | 2,500 | -1.19% | 5,700 | 53億2500万 | +5.98% | 8.71 | 0.46 |
03/18 | 2,530 | 2,550 | 2,530 | 2,530 | -0.78% | 3,200 | 53億8890万 | +7.8% | 8.82 | 0.46 |
03/17 | 2,590 | 2,590 | 2,530 | 2,550 | -0.78% | 4,000 | 54億3150万 | +9.3% | 8.89 | 0.46 |
03/16 | 2,480 | 2,590 | 2,480 | 2,570 | +3.21% | 8,700 | 54億7410万 | +10.78% | 8.96 | 0.47 |
03/13 | 2,500 | 2,500 | 2,480 | 2,490 | +0.4% | 4,200 | 53億370万 | +8.17% | 8.68 | 0.45 |
03/12 | 2,470 | 2,500 | 2,450 | 2,480 | +1.64% | 5,600 | 52億8240万 | +8.39% | 8.64 | 0.45 |
03/11 | 2,410 | 2,470 | 2,410 | 2,440 | +0.41% | 2,700 | 51億9720万 | +7.35% | 8.5 | 0.44 |
03/10 | 2,500 | 2,500 | 2,430 | 2,430 | -3.57% | 5,900 | 51億7590万 | +7.52% | 8.47 | 0.44 |
03/09 | 2,500 | 2,560 | 2,490 | 2,520 | +2.86% | 16,100 | 53億6760万 | +12.1% | 8.78 | 0.46 |
03/06 | 2,400 | 2,540 | 2,380 | 2,450 | +2.51% | 20,300 | 52億1850万 | +9.72% | 8.54 | 0.45 |
03/05 | 2,310 | 2,390 | 2,300 | 2,390 | +3.02% | 4,800 | 50億9070万 | +7.66% | 8.33 | 0.44 |
03/04 | 2,320 | 2,360 | 2,290 | 2,320 | 0% | 2,100 | 49億4160万 | +4.98% | 8.08 | 0.42 |
03/03 | 2,410 | 2,410 | 2,320 | 2,320 | -2.11% | 2,800 | 49億4160万 | +5.36% | 8.08 | 0.42 |
03/02 | 2,360 | 2,420 | 2,340 | 2,370 | -0.42% | 7,600 | 50億4810万 | +8.02% | 8.26 | 0.43 |
02/27 | 2,320 | 2,470 | 2,320 | 2,380 | +3.48% | 26,400 | 50億6940万 | +8.97% | 8.29 | 0.43 |
02/26 | 2,280 | 2,300 | 2,220 | 2,300 | +0.88% | 8,000 | 48億9900万 | +5.8% | 8.01 | 0.42 |
02/25 | 2,300 | 2,310 | 2,280 | 2,280 | 0% | 1,700 | 48億5640万 | +5.17% | 7.95 | 0.42 |
02/24 | 2,310 | 2,330 | 2,280 | 2,280 | -1.3% | 5,500 | 48億5640万 | +5.46% | 7.95 | 0.42 |
02/23 | 2,220 | 2,400 | 2,220 | 2,310 | +5% | 26,200 | 49億2030万 | +7.14% | 8.05 | 0.42 |
02/20 | 2,200 | 2,220 | 2,190 | 2,200 | +0.92% | 8,600 | 46億8600万 | +2.37% | 7.67 | 0.4 |
02/19 | 2,190 | 2,190 | 2,170 | 2,180 | 0% | 3,100 | 46億4340万 | +1.49% | 7.6 | 0.4 |
02/18 | 2,180 | 2,180 | 2,170 | 2,180 | +0.46% | 5,600 | 46億4340万 | +1.49% | 7.6 | 0.4 |
02/17 | 2,170 | 2,170 | 2,160 | 2,170 | 0% | 1,300 | 46億2210万 | +1.02% | 7.56 | 0.4 |
02/16 | 2,170 | 2,180 | 2,170 | 2,170 | 0% | 4,000 | 46億2210万 | +0.98% | 7.56 | 0.4 |
02/13 | 2,200 | 2,200 | 2,160 | 2,170 | -1.36% | 4,200 | 46億2210万 | +1.02% | 7.56 | 0.4 |
02/12 | 2,200 | 2,200 | 2,180 | 2,200 | +0.92% | 1,600 | 46億8600万 | +2.42% | 7.67 | 0.4 |
02/10 | 2,210 | 2,210 | 2,180 | 2,180 | -1.36% | 2,700 | 46億4340万 | +1.49% | 7.6 | 0.4 |
02/09 | 2,210 | 2,220 | 2,180 | 2,210 | +3.27% | 14,200 | 47億730万 | +2.98% | 7.7 | 0.4 |
02/06 | 2,140 | 2,140 | 2,120 | 2,140 | +0.47% | 2,500 | 45億5820万 | -0.19% | 7.46 | 0.39 |
02/05 | 2,120 | 2,140 | 2,120 | 2,130 | +0.95% | 6,000 | 45億3690万 | -0.56% | 7.42 | 0.39 |
02/04 | 2,110 | 2,110 | 2,100 | 2,110 | 0% | 1,100 | 44億9430万 | -1.45% | 7.35 | 0.38 |
02/03 | 2,130 | 2,130 | 2,110 | 2,110 | -1.4% | 200 | 44億9430万 | -1.49% | 7.35 | 0.38 |
02/02 | 2,110 | 2,150 | 2,110 | 2,140 | +0.47% | 1,400 | 45億5820万 | -0.09% | 7.46 | 0.39 |
01/30 | 2,120 | 2,130 | 2,110 | 2,130 | 0% | 1,700 | 45億3690万 | -0.56% | 7.42 | 0.39 |
01/29 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 500 | 45億3690万 | -0.47% | 7.42 | 0.39 |
01/28 | 2,120 | 2,130 | 2,120 | 2,130 | +0.47% | 500 | 45億3690万 | -0.28% | 7.42 | 0.39 |
01/27 | 2,130 | 2,140 | 2,120 | 2,120 | 0% | 1,800 | 45億1560万 | -0.66% | 7.39 | 0.39 |
01/26 | 2,140 | 2,140 | 2,120 | 2,120 | -0.93% | 1,400 | 45億1560万 | -0.66% | 7.39 | 0.39 |
01/23 | 2,150 | 2,150 | 2,140 | 2,140 | +0.47% | 1,400 | 45億5820万 | +0.23% | 7.46 | 0.39 |
01/22 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 500 | 45億3690万 | -0.23% | 7.42 | 0.39 |
01/21 | 2,130 | 2,130 | 2,130 | 2,130 | -0.47% | 800 | 45億3690万 | -0.23% | 7.42 | 0.39 |
01/20 | 2,130 | 2,140 | 2,130 | 2,140 | +0.94% | 1,000 | 45億5820万 | +0.19% | 7.46 | 0.39 |
01/19 | 2,140 | 2,140 | 2,100 | 2,120 | -1.4% | 900 | 45億1560万 | -0.84% | 7.39 | 0.39 |
01/16 | 2,120 | 2,150 | 2,110 | 2,150 | -0.46% | 1,000 | 45億7950万 | +0.51% | 7.49 | 0.39 |
01/14 | 2,160 | 2,160 | 2,130 | 2,160 | -1.37% | 1,200 | 46億80万 | +0.98% | 7.53 | 0.39 |
01/13 | 2,190 | 2,190 | 2,170 | 2,190 | 0% | 1,700 | 46億6470万 | +2.34% | 7.63 | 0.4 |
01/09 | 2,170 | 2,190 | 2,150 | 2,190 | 0% | 2,800 | 46億6470万 | +2.43% | 7.63 | 0.4 |
01/08 | 2,180 | 2,190 | 2,150 | 2,190 | +1.86% | 1,400 | 46億6470万 | +2.53% | 7.63 | 0.4 |
01/07 | 2,140 | 2,150 | 2,130 | 2,150 | -0.46% | 2,400 | 45億7950万 | +0.66% | 7.49 | 0.39 |
01/06 | 2,180 | 2,180 | 2,140 | 2,160 | -1.37% | 2,800 | 46億80万 | +1.08% | 7.53 | 0.39 |
01/05 | 2,150 | 2,200 | 2,140 | 2,190 | +1.86% | 4,300 | 46億6470万 | +2.48% | 7.63 | 0.4 |
2014 |
12/30 | 2,160 | 2,170 | 2,130 | 2,150 | -0.46% | 4,900 | 45億7950万 | +0.66% | 7.49 | 0.39 |
12/29 | 2,110 | 2,160 | 2,110 | 2,160 | +3.35% | 4,300 | 46億80万 | +1.22% | 7.53 | 0.39 |
12/26 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 200 | 44億5170万 | -2.02% | 7.28 | 0.38 |
12/25 | 2,090 | 2,090 | 2,090 | 2,090 | -1.88% | 5,600 | 44億5170万 | -2.06% | 7.28 | 0.38 |
12/24 | 2,120 | 2,130 | 2,100 | 2,130 | +0.47% | 1,400 | 45億3690万 | -0.33% | 7.42 | 0.39 |
12/22 | 2,130 | 2,130 | 2,110 | 2,120 | -0.47% | 8,600 | 45億1560万 | -0.89% | 7.39 | 0.39 |
12/19 | 2,080 | 2,130 | 2,080 | 2,130 | +2.4% | 1,400 | 45億3690万 | -0.61% | 7.42 | 0.39 |
12/18 | 2,070 | 2,090 | 2,060 | 2,080 | +1.46% | 2,900 | 44億3040万 | -3.03% | 7.25 | 0.38 |
12/17 | 2,050 | 2,080 | 2,040 | 2,050 | -0.97% | 3,900 | 43億6650万 | -4.3% | 7.14 | 0.37 |
12/16 | 2,090 | 2,090 | 2,030 | 2,070 | -2.36% | 4,200 | 44億910万 | -3.36% | 7.21 | 0.38 |
12/15 | 2,130 | 2,130 | 2,100 | 2,120 | -0.93% | 1,400 | 45億1560万 | -0.93% | 7.39 | 0.39 |
12/12 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 500 | 45億5820万 | +0.23% | 7.46 | 0.39 |
12/11 | 2,130 | 2,140 | 2,100 | 2,140 | +0.47% | 1,500 | 45億5820万 | +0.42% | 7.46 | 0.39 |
12/10 | 2,130 | 2,140 | 2,130 | 2,130 | -1.84% | 1,800 | 45億3690万 | +0.14% | 7.42 | 0.39 |
12/09 | 2,160 | 2,170 | 2,150 | 2,170 | -0.46% | 2,400 | 46億2210万 | +2.17% | 7.56 | 0.4 |
12/08 | 2,150 | 2,180 | 2,140 | 2,180 | +1.4% | 5,900 | 46億4340万 | +2.98% | 7.6 | 0.4 |
12/05 | 2,150 | 2,160 | 2,150 | 2,150 | 0% | 2,200 | 45億7950万 | +1.9% | 7.49 | 0.39 |
12/04 | 2,170 | 2,170 | 2,130 | 2,150 | -1.38% | 2,900 | 45億7950万 | +2.19% | 7.49 | 0.39 |
12/03 | 2,150 | 2,180 | 2,140 | 2,180 | +1.87% | 3,000 | 46億4340万 | +3.91% | 7.6 | 0.4 |
12/02 | 2,150 | 2,150 | 2,140 | 2,140 | -0.47% | 600 | 45億5820万 | +2.39% | 7.46 | 0.39 |
12/01 | 2,180 | 2,180 | 2,130 | 2,150 | -1.38% | 3,100 | 45億7950万 | +3.22% | 7.49 | 0.39 |
11/28 | 2,170 | 2,180 | 2,170 | 2,180 | 0% | 1,400 | 46億4340万 | +5.06% | 7.6 | 0.4 |
11/27 | 2,170 | 2,180 | 2,160 | 2,180 | +0.93% | 3,500 | 46億4340万 | +5.57% | 7.6 | 0.4 |
11/26 | 2,160 | 2,170 | 2,160 | 2,160 | +0.47% | 1,800 | 46億80万 | +5.06% | 7.53 | 0.39 |
11/25 | 2,130 | 2,160 | 2,130 | 2,150 | +1.42% | 2,700 | 45億7950万 | +5.08% | 7.49 | 0.39 |
11/21 | 2,150 | 2,150 | 2,100 | 2,120 | -0.47% | 1,400 | 45億1560万 | +4.13% | 7.39 | 0.39 |
11/20 | 2,120 | 2,150 | 2,110 | 2,130 | +0.47% | 2,900 | 45億3690万 | +4.87% | 7.42 | 0.39 |
11/19 | 2,170 | 2,220 | 2,080 | 2,120 | -1.4% | 5,000 | 45億1560万 | +4.64% | 7.39 | 0.39 |
11/18 | 2,150 | 2,170 | 2,140 | 2,150 | -1.38% | 2,200 | 45億7950万 | +6.33% | 7.49 | 0.39 |
11/17 | 2,200 | 2,230 | 2,150 | 2,180 | -2.24% | 6,100 | 46億4340万 | +7.97% | 7.6 | 0.4 |
11/14 | 2,160 | 2,250 | 2,140 | 2,230 | +2.76% | 17,600 | 47億4990万 | +10.72% | 7.77 | 0.41 |
11/13 | 2,020 | 2,180 | 2,020 | 2,170 | +7.43% | 20,000 | 46億2210万 | +8.18% | 7.56 | 0.4 |
11/12 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 300 | 43億260万 | +1% | 7.04 | 0.37 |
11/11 | 2,030 | 2,040 | 2,030 | 2,030 | +0.5% | 1,600 | 43億2390万 | +1.3% | 7.07 | 0.37 |
11/10 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 300 | 43億260万 | +0.7% | 7.04 | 0.37 |
11/07 | 2,040 | 2,040 | 2,010 | 2,010 | -1.47% | 500 | 42億8130万 | -0.05% | 7 | 0.37 |
11/06 | 2,040 | 2,040 | 2,040 | 2,040 | +0.49% | 800 | 43億4520万 | +1.24% | 7.11 | 0.37 |
11/05 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 200 | 43億2390万 | +0.59% | 7.07 | 0.37 |
11/04 | 2,050 | 2,080 | 2,030 | 2,050 | +2.5% | 1,900 | 43億6650万 | +1.38% | 7.14 | 0.37 |
10/31 | 2,000 | 2,040 | 2,000 | 2,000 | 0% | 900 | 42億6000万 | -1.28% | 6.97 | 0.36 |
10/30 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 42億6000万 | -1.53% | 6.97 | 0.36 |