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 |
---|
2015 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 1,550 | 1,560 | 1,530 | 1,540 | -1.28% | 6,300 | 53億9440万 | -2.28% | 10.53 | 0.43 |
03/30 | 1,560 | 1,560 | 1,540 | 1,560 | +0.65% | 2,900 | 54億6446万 | -1.08% | 10.67 | 0.44 |
03/27 | 1,560 | 1,580 | 1,550 | 1,550 | -1.27% | 7,500 | 54億2943万 | -1.59% | 10.6 | 0.44 |
03/26 | 1,580 | 1,590 | 1,560 | 1,570 | -0.63% | 9,800 | 54億9948万 | -0.25% | 10.74 | 0.44 |
03/25 | 1,580 | 1,590 | 1,580 | 1,580 | -0.63% | 4,800 | 55億3451万 | +0.51% | 10.8 | 0.44 |
03/24 | 1,590 | 1,600 | 1,580 | 1,590 | 0% | 8,000 | 55億6954万 | +1.34% | 10.87 | 0.45 |
03/23 | 1,580 | 1,590 | 1,570 | 1,590 | +0.63% | 4,100 | 55億6954万 | +1.47% | 10.87 | 0.45 |
03/20 | 1,580 | 1,580 | 1,570 | 1,580 | -0.63% | 4,100 | 55億3451万 | +1.02% | 10.8 | 0.44 |
03/19 | 1,590 | 1,600 | 1,570 | 1,590 | -0.63% | 8,000 | 55億6954万 | +1.79% | 10.87 | 0.45 |
03/18 | 1,580 | 1,600 | 1,580 | 1,600 | +1.27% | 7,400 | 56億457万 | +2.63% | 10.94 | 0.45 |
03/17 | 1,610 | 1,610 | 1,580 | 1,580 | -0.63% | 5,800 | 55億3451万 | +1.41% | 10.8 | 0.44 |
03/16 | 1,590 | 1,610 | 1,580 | 1,590 | +0.63% | 12,700 | 55億6954万 | +2.25% | 10.87 | 0.45 |
03/13 | 1,580 | 1,600 | 1,570 | 1,580 | +0.64% | 11,100 | 55億3451万 | +2% | 10.8 | 0.44 |
03/12 | 1,570 | 1,590 | 1,570 | 1,570 | 0% | 9,800 | 54億9948万 | +1.68% | 10.74 | 0.44 |
03/11 | 1,580 | 1,580 | 1,550 | 1,570 | -1.88% | 8,700 | 54億9948万 | +1.95% | 10.74 | 0.44 |
03/10 | 1,590 | 1,600 | 1,580 | 1,600 | 0% | 5,400 | 56億457万 | +4.3% | 10.94 | 0.45 |
03/09 | 1,590 | 1,610 | 1,580 | 1,600 | +0.63% | 7,300 | 56億457万 | +4.71% | 10.94 | 0.45 |
03/06 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 4,000 | 55億6954万 | +4.4% | 10.87 | 0.45 |
03/05 | 1,570 | 1,590 | 1,570 | 1,580 | -0.63% | 7,800 | 55億3451万 | +4.08% | 10.8 | 0.44 |
03/04 | 1,570 | 1,610 | 1,570 | 1,590 | +1.27% | 13,600 | 55億6954万 | +5.02% | 10.87 | 0.45 |
03/03 | 1,570 | 1,590 | 1,560 | 1,570 | +0.64% | 12,300 | 54億9948万 | +3.97% | 10.74 | 0.44 |
03/02 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 10,000 | 54億6446万 | +3.59% | 10.67 | 0.44 |
02/27 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 9,500 | 54億6446万 | +3.86% | 10.67 | 0.44 |
02/26 | 1,550 | 1,570 | 1,540 | 1,570 | +1.29% | 12,000 | 54億9948万 | +4.81% | 10.74 | 0.44 |
02/25 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 13,100 | 54億2943万 | +3.75% | 10.6 | 0.44 |
02/24 | 1,530 | 1,560 | 1,530 | 1,550 | +1.97% | 16,300 | 54億2943万 | +4.03% | 10.6 | 0.44 |
02/23 | 1,520 | 1,530 | 1,520 | 1,520 | +0.66% | 8,500 | 53億2434万 | +2.29% | 10.39 | 0.43 |
02/20 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 7,100 | 52億8931万 | +1.82% | 10.33 | 0.42 |
02/19 | 1,520 | 1,540 | 1,520 | 1,520 | 0% | 9,400 | 53億2434万 | +2.56% | 10.39 | 0.43 |
02/18 | 1,530 | 1,550 | 1,520 | 1,520 | -0.65% | 5,000 | 53億2434万 | +2.7% | 10.39 | 0.43 |
02/17 | 1,520 | 1,530 | 1,510 | 1,530 | +0.66% | 4,800 | 53億5937万 | +3.52% | 10.46 | 0.43 |
02/16 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 9,500 | 53億2434万 | +2.91% | 10.39 | 0.43 |
02/13 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 6,900 | 53億5937万 | +3.66% | 10.46 | 0.43 |
02/12 | 1,560 | 1,560 | 1,520 | 1,520 | -2.56% | 9,000 | 53億2434万 | +3.12% | 10.39 | 0.43 |
02/10 | 1,510 | 1,590 | 1,510 | 1,560 | +3.31% | 29,900 | 54億6446万 | +5.91% | 10.67 | 0.44 |
02/09 | 1,470 | 1,510 | 1,450 | 1,510 | +4.14% | 11,400 | 52億8931万 | +2.72% | 10.33 | 0.42 |
02/06 | 1,460 | 1,460 | 1,440 | 1,450 | -0.68% | 4,600 | 50億7914万 | -1.36% | 9.92 | 0.41 |
02/05 | 1,450 | 1,460 | 1,430 | 1,460 | +0.69% | 3,700 | 51億1417万 | -0.68% | 9.98 | 0.41 |
02/04 | 1,440 | 1,450 | 1,430 | 1,450 | +1.4% | 4,300 | 50億7914万 | -1.43% | 9.92 | 0.41 |
02/03 | 1,460 | 1,460 | 1,420 | 1,430 | -1.38% | 7,400 | 50億908万 | -2.79% | 9.78 | 0.4 |
02/02 | 1,460 | 1,460 | 1,450 | 1,450 | -1.36% | 3,200 | 50億7914万 | -1.56% | 9.92 | 0.41 |
01/30 | 1,470 | 1,470 | 1,450 | 1,470 | +0.68% | 6,400 | 51億4920万 | -0.27% | 10.05 | 0.41 |
01/29 | 1,490 | 1,490 | 1,460 | 1,460 | -1.35% | 6,600 | 51億1417万 | -1.02% | 9.98 | 0.41 |
01/28 | 1,480 | 1,480 | 1,470 | 1,480 | -0.67% | 2,600 | 51億8423万 | +0.34% | 10.12 | 0.42 |
01/27 | 1,470 | 1,500 | 1,460 | 1,490 | +1.36% | 6,800 | 52億1926万 | +1.09% | 10.19 | 0.42 |
01/26 | 1,460 | 1,480 | 1,460 | 1,470 | -0.68% | 3,700 | 51億4920万 | -0.27% | 10.05 | 0.41 |
01/23 | 1,460 | 1,480 | 1,450 | 1,480 | +1.37% | 5,800 | 51億8423万 | +0.34% | 10.12 | 0.42 |
01/22 | 1,460 | 1,470 | 1,440 | 1,460 | +0.69% | 2,700 | 51億1417万 | -1.22% | 9.98 | 0.41 |
01/21 | 1,450 | 1,470 | 1,450 | 1,450 | -1.36% | 2,000 | 50億7914万 | -2.03% | 9.92 | 0.41 |
01/20 | 1,460 | 1,470 | 1,450 | 1,470 | +1.38% | 2,700 | 51億4920万 | -0.81% | 10.05 | 0.41 |
01/19 | 1,470 | 1,470 | 1,440 | 1,450 | +0.69% | 2,800 | 50億7914万 | -2.29% | 9.92 | 0.41 |
01/16 | 1,470 | 1,470 | 1,430 | 1,440 | -2.04% | 4,900 | 50億4411万 | -3.23% | 9.85 | 0.4 |
01/15 | 1,470 | 1,470 | 1,460 | 1,470 | 0% | 3,800 | 51億4920万 | -1.54% | 10.05 | 0.41 |
01/14 | 1,470 | 1,470 | 1,460 | 1,470 | -0.68% | 3,100 | 51億4920万 | -1.74% | 10.05 | 0.41 |
01/13 | 1,490 | 1,500 | 1,460 | 1,480 | -1.33% | 5,300 | 51億8423万 | -1.33% | 10.12 | 0.42 |
01/09 | 1,510 | 1,520 | 1,490 | 1,500 | -0.66% | 6,100 | 52億5428万 | -0.13% | 10.26 | 0.42 |
01/08 | 1,500 | 1,510 | 1,480 | 1,510 | +2.03% | 5,200 | 52億8931万 | +0.47% | 10.33 | 0.42 |
01/07 | 1,500 | 1,500 | 1,460 | 1,480 | 0% | 4,000 | 51億8423万 | -1.6% | 10.12 | 0.42 |
01/06 | 1,480 | 1,490 | 1,460 | 1,480 | -1.33% | 10,200 | 51億8423万 | -1.73% | 10.12 | 0.42 |
01/05 | 1,500 | 1,510 | 1,480 | 1,500 | +0.67% | 5,900 | 52億5428万 | -0.6% | 10.26 | 0.42 |
2014 |
12/30 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 5,400 | 52億1926万 | -1.39% | 10.19 | 0.42 |
12/29 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 9,300 | 51億4920万 | -2.84% | 10.05 | 0.41 |
12/26 | 1,460 | 1,470 | 1,430 | 1,470 | +1.38% | 18,100 | 51億4920万 | -2.97% | 10.05 | 0.41 |
12/25 | 1,490 | 1,490 | 1,440 | 1,450 | -2.68% | 32,700 | 50億7914万 | -4.42% | 9.92 | 0.41 |
12/24 | 1,500 | 1,500 | 1,470 | 1,490 | +0.68% | 20,800 | 52億1926万 | -1.97% | 10.19 | 0.42 |
12/22 | 1,470 | 1,500 | 1,460 | 1,480 | 0% | 19,200 | 51億8423万 | -2.7% | 10.12 | 0.42 |
12/19 | 1,490 | 1,490 | 1,460 | 1,480 | +0.68% | 8,700 | 51億8423万 | -2.89% | 10.12 | 0.42 |
12/18 | 1,490 | 1,490 | 1,460 | 1,470 | +0.68% | 9,000 | 51億4920万 | -3.73% | 10.05 | 0.41 |
12/17 | 1,470 | 1,480 | 1,460 | 1,460 | -2.01% | 5,500 | 51億1417万 | -4.51% | 9.98 | 0.41 |
12/16 | 1,480 | 1,490 | 1,460 | 1,490 | 0% | 15,200 | 52億1926万 | -2.87% | 10.19 | 0.42 |
12/15 | 1,520 | 1,520 | 1,490 | 1,490 | -3.25% | 7,700 | 52億1926万 | -2.99% | 10.19 | 0.42 |
12/12 | 1,530 | 1,590 | 1,530 | 1,540 | +1.99% | 31,300 | 53億9440万 | -0.06% | 10.53 | 0.43 |
12/11 | 1,500 | 1,520 | 1,470 | 1,510 | +0.67% | 7,900 | 52億8931万 | -2.27% | 10.33 | 0.42 |
12/10 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 12,700 | 52億5428万 | -3.23% | 10.26 | 0.42 |
12/09 | 1,530 | 1,550 | 1,530 | 1,530 | -1.92% | 5,900 | 53億5937万 | -1.54% | 10.46 | 0.43 |
12/08 | 1,570 | 1,570 | 1,550 | 1,560 | +0.65% | 10,500 | 54億6446万 | +0.26% | 10.67 | 0.44 |
12/05 | 1,560 | 1,570 | 1,530 | 1,550 | 0% | 9,000 | 54億2943万 | -0.45% | 10.6 | 0.44 |
12/04 | 1,560 | 1,570 | 1,540 | 1,550 | -0.64% | 6,000 | 54億2943万 | -0.64% | 10.6 | 0.44 |
12/03 | 1,540 | 1,590 | 1,530 | 1,560 | +1.96% | 20,300 | 54億6446万 | -0.13% | 10.67 | 0.44 |
12/02 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 11,800 | 53億5937万 | -2.11% | 10.46 | 0.43 |
12/01 | 1,540 | 1,560 | 1,520 | 1,540 | 0% | 15,100 | 53億9440万 | -1.53% | 10.53 | 0.43 |
11/28 | 1,540 | 1,560 | 1,540 | 1,540 | +0.65% | 8,300 | 53億9440万 | -1.53% | 10.53 | 0.43 |
11/27 | 1,560 | 1,560 | 1,530 | 1,530 | -1.29% | 9,300 | 53億5937万 | -2.3% | 10.46 | 0.43 |
11/26 | 1,530 | 1,550 | 1,530 | 1,550 | 0% | 5,300 | 54億2943万 | -1.15% | 10.6 | 0.44 |
11/25 | 1,540 | 1,560 | 1,540 | 1,550 | +1.31% | 18,500 | 54億2943万 | -1.34% | 10.6 | 0.44 |
11/21 | 1,510 | 1,540 | 1,510 | 1,530 | +0.66% | 7,000 | 53億5937万 | -2.55% | 10.46 | 0.43 |
11/20 | 1,540 | 1,540 | 1,510 | 1,520 | -0.65% | 4,900 | 53億2434万 | -3.18% | 10.39 | 0.43 |
11/19 | 1,530 | 1,540 | 1,510 | 1,530 | 0% | 9,000 | 53億5937万 | -2.67% | 10.46 | 0.43 |
11/18 | 1,530 | 1,530 | 1,510 | 1,530 | +1.32% | 5,300 | 53億5937万 | -2.67% | 10.46 | 0.43 |
11/17 | 1,530 | 1,540 | 1,510 | 1,510 | -2.58% | 6,100 | 52億8931万 | -4.07% | 10.33 | 0.42 |
11/14 | 1,530 | 1,560 | 1,530 | 1,550 | 0% | 8,200 | 54億2943万 | -1.77% | 10.6 | 0.44 |
11/13 | 1,530 | 1,550 | 1,500 | 1,550 | +1.97% | 18,500 | 54億2943万 | -2.15% | 10.6 | 0.44 |
11/12 | 1,560 | 1,570 | 1,520 | 1,520 | -3.8% | 10,800 | 53億2434万 | -4.22% | 10.39 | 0.43 |
11/11 | 1,580 | 1,580 | 1,550 | 1,580 | +1.94% | 13,700 | 55億3451万 | -0.75% | 10.8 | 0.44 |
11/10 | 1,590 | 1,610 | 1,520 | 1,550 | -4.32% | 30,300 | 54億2943万 | -2.7% | 10.6 | 0.44 |
11/07 | 1,620 | 1,630 | 1,610 | 1,620 | -0.61% | 7,300 | 56億7463万 | +1.63% | 11.08 | 0.45 |
11/06 | 1,630 | 1,640 | 1,610 | 1,630 | -0.61% | 13,100 | 57億966万 | +2.26% | 11.15 | 0.46 |
11/05 | 1,580 | 1,640 | 1,580 | 1,640 | +2.5% | 14,500 | 57億4468万 | +2.76% | 11.21 | 0.46 |
11/04 | 1,630 | 1,630 | 1,560 | 1,600 | +0.63% | 33,200 | 56億457万 | +0.19% | 10.94 | 0.45 |
10/31 | 1,570 | 1,650 | 1,570 | 1,590 | +0.63% | 69,500 | 55億6954万 | -0.56% | 10.87 | 0.45 |