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 | 1,900 | 1,950 | 1,900 | 1,940 | +2.11% | 13,300 | 117億2793万 | -1.42% | 17.94 | 0.51 |
| 03/30 | 1,900 | 1,910 | 1,860 | 1,900 | 0% | 12,700 | 114億8612万 | -3.36% | 17.57 | 0.5 |
| 03/27 | 1,940 | 1,950 | 1,880 | 1,900 | -3.55% | 18,400 | 114億8612万 | -3.41% | 17.57 | 0.5 |
| 03/26 | 2,000 | 2,000 | 1,940 | 1,970 | -1.5% | 24,000 | 119億929万 | +0.15% | 18.21 | 0.52 |
| 03/25 | 2,020 | 2,020 | 1,980 | 2,000 | -0.99% | 13,200 | 120億9065万 | +1.83% | 18.49 | 0.52 |
| 03/24 | 2,020 | 2,030 | 2,010 | 2,020 | 0% | 17,600 | 122億1156万 | +3.17% | 18.68 | 0.53 |
| 03/23 | 2,010 | 2,020 | 1,990 | 2,020 | +0.5% | 15,800 | 122億1156万 | +3.54% | 18.68 | 0.53 |
| 03/20 | 1,990 | 2,010 | 1,980 | 2,010 | +1.01% | 13,000 | 121億5110万 | +3.4% | 18.58 | 0.53 |
| 03/19 | 1,970 | 1,990 | 1,960 | 1,990 | +1.02% | 20,600 | 120億3020万 | +2.68% | 18.4 | 0.52 |
| 03/18 | 1,980 | 1,980 | 1,950 | 1,970 | -0.51% | 10,500 | 119億929万 | +1.97% | 18.21 | 0.52 |
| 03/17 | 1,970 | 1,980 | 1,950 | 1,980 | +1.54% | 9,800 | 119億6974万 | +2.75% | 18.31 | 0.52 |
| 03/16 | 1,980 | 2,000 | 1,930 | 1,950 | -2.01% | 29,600 | 117億8838万 | +1.51% | 18.03 | 0.51 |
| 03/13 | 1,980 | 2,000 | 1,960 | 1,990 | +1.53% | 34,000 | 120億3020万 | +3.86% | 18.4 | 0.52 |
| 03/12 | 1,980 | 1,980 | 1,960 | 1,960 | -1.01% | 19,200 | 118億4884万 | +2.62% | 18.12 | 0.51 |
| 03/11 | 1,970 | 1,980 | 1,960 | 1,980 | 0% | 40,400 | 119億6974万 | +3.99% | 18.31 | 0.52 |
| 03/10 | 1,970 | 1,990 | 1,950 | 1,980 | 0% | 29,000 | 119億6974万 | +4.38% | 18.31 | 0.52 |
| 03/09 | 1,970 | 1,990 | 1,960 | 1,980 | -0.5% | 16,300 | 119億6974万 | +4.71% | 18.31 | 0.52 |
| 03/06 | 2,000 | 2,020 | 1,990 | 1,990 | -1% | 26,800 | 120億3020万 | +5.57% | 18.4 | 0.52 |
| 03/05 | 2,000 | 2,020 | 1,990 | 2,010 | +0.5% | 33,000 | 121億5110万 | +6.91% | 18.58 | 0.53 |
| 03/04 | 1,950 | 2,000 | 1,950 | 2,000 | +2.04% | 34,100 | 120億9065万 | +6.78% | 18.49 | 0.52 |
| 03/03 | 1,980 | 1,980 | 1,930 | 1,960 | -0.51% | 23,600 | 118億4884万 | +5.04% | 18.12 | 0.51 |
| 03/02 | 1,920 | 1,970 | 1,910 | 1,970 | +2.6% | 26,200 | 119億929万 | +5.91% | 18.21 | 0.52 |
| 02/27 | 1,910 | 1,920 | 1,890 | 1,920 | +0.52% | 17,700 | 116億702万 | +3.67% | 17.75 | 0.5 |
| 02/26 | 1,900 | 1,920 | 1,890 | 1,910 | +1.06% | 11,500 | 115億4657万 | +3.47% | 17.66 | 0.5 |
| 02/25 | 1,920 | 1,920 | 1,890 | 1,890 | -1.05% | 9,600 | 114億2566万 | +2.72% | 17.47 | 0.49 |
| 02/24 | 1,920 | 1,920 | 1,890 | 1,910 | 0% | 6,000 | 115億4657万 | +4.03% | 17.66 | 0.5 |
| 02/23 | 1,930 | 1,940 | 1,890 | 1,910 | 0% | 13,600 | 115億4657万 | +4.43% | 17.66 | 0.5 |
| 02/20 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 26,800 | 115億4657万 | +4.77% | 17.66 | 0.5 |
| 02/19 | 1,870 | 1,890 | 1,860 | 1,880 | +1.08% | 12,800 | 113億6521万 | +3.41% | 17.38 | 0.49 |
| 02/18 | 1,870 | 1,870 | 1,840 | 1,860 | +0.54% | 15,900 | 112億4430万 | +2.59% | 17.2 | 0.49 |
| 02/17 | 1,850 | 1,850 | 1,830 | 1,850 | +0.54% | 6,200 | 111億8385万 | +2.27% | 17.1 | 0.48 |
| 02/16 | 1,860 | 1,880 | 1,840 | 1,840 | -0.54% | 22,600 | 111億2340万 | +1.83% | 17.01 | 0.48 |
| 02/13 | 1,880 | 1,880 | 1,840 | 1,850 | 0% | 13,500 | 111億8385万 | +2.49% | 17.1 | 0.48 |
| 02/12 | 1,850 | 1,880 | 1,840 | 1,850 | +0.54% | 14,400 | 111億8385万 | +2.66% | 17.1 | 0.48 |
| 02/10 | 1,830 | 1,840 | 1,830 | 1,840 | 0% | 4,800 | 111億2340万 | +2.28% | 17.01 | 0.48 |
| 02/09 | 1,850 | 1,860 | 1,820 | 1,840 | +0.55% | 10,200 | 111億2340万 | +2.28% | 17.01 | 0.48 |
| 02/06 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 4,700 | 110億6294万 | +1.84% | 16.92 | 0.48 |
| 02/05 | 1,810 | 1,830 | 1,810 | 1,830 | +0.55% | 5,500 | 110億6294万 | +1.89% | 16.92 | 0.48 |
| 02/04 | 1,800 | 1,830 | 1,800 | 1,820 | +1.68% | 6,600 | 110億249万 | +1.39% | 16.83 | 0.48 |
| 02/03 | 1,830 | 1,830 | 1,790 | 1,790 | -2.19% | 8,000 | 108億2113万 | -0.22% | 16.55 | 0.47 |
| 02/02 | 1,840 | 1,850 | 1,800 | 1,830 | -0.54% | 9,800 | 110億6294万 | +1.95% | 16.92 | 0.48 |
| 01/30 | 1,860 | 1,880 | 1,840 | 1,840 | -1.08% | 10,300 | 111億2340万 | +2.51% | 17.01 | 0.48 |
| 01/29 | 1,850 | 1,900 | 1,840 | 1,860 | +1.09% | 19,000 | 112億4430万 | +3.68% | 17.2 | 0.49 |
| 01/28 | 1,820 | 1,850 | 1,820 | 1,840 | +1.1% | 10,100 | 111億2340万 | +2.68% | 17.01 | 0.48 |
| 01/27 | 1,810 | 1,860 | 1,810 | 1,820 | +1.11% | 15,400 | 110億249万 | +1.79% | 16.83 | 0.48 |
| 01/26 | 1,780 | 1,810 | 1,780 | 1,800 | +0.56% | 6,400 | 108億8158万 | +0.78% | 16.64 | 0.47 |
| 01/23 | 1,790 | 1,790 | 1,760 | 1,790 | +1.7% | 7,300 | 108億2113万 | +0.28% | 16.55 | 0.47 |
| 01/22 | 1,770 | 1,780 | 1,750 | 1,760 | -0.56% | 4,600 | 106億3977万 | -1.51% | 16.27 | 0.46 |
| 01/21 | 1,790 | 1,790 | 1,740 | 1,770 | 0% | 14,600 | 107億22万 | -1.12% | 16.36 | 0.46 |
| 01/20 | 1,760 | 1,780 | 1,760 | 1,770 | +1.14% | 6,100 | 107億22万 | -1.23% | 16.36 | 0.46 |
| 01/19 | 1,770 | 1,790 | 1,750 | 1,750 | 0% | 9,300 | 105億7932万 | -2.56% | 16.18 | 0.46 |
| 01/16 | 1,760 | 1,760 | 1,730 | 1,750 | -1.69% | 14,100 | 105億7932万 | -2.94% | 16.18 | 0.46 |
| 01/15 | 1,760 | 1,780 | 1,750 | 1,780 | +1.14% | 12,600 | 107億6068万 | -1.71% | 16.46 | 0.47 |
| 01/14 | 1,760 | 1,780 | 1,760 | 1,760 | 0% | 6,700 | 106億3977万 | -3.24% | 16.27 | 0.46 |
| 01/13 | 1,790 | 1,790 | 1,760 | 1,760 | -2.22% | 10,400 | 106億3977万 | -3.72% | 16.27 | 0.46 |
| 01/09 | 1,800 | 1,820 | 1,790 | 1,800 | 0% | 6,900 | 108億8158万 | -1.85% | 16.64 | 0.47 |
| 01/08 | 1,780 | 1,810 | 1,780 | 1,800 | +1.69% | 9,400 | 108億8158万 | -2.01% | 16.64 | 0.47 |
| 01/07 | 1,770 | 1,790 | 1,760 | 1,770 | -0.56% | 14,500 | 107億22万 | -3.75% | 16.36 | 0.46 |
| 01/06 | 1,800 | 1,810 | 1,780 | 1,780 | -2.73% | 14,800 | 107億6068万 | -3.37% | 16.46 | 0.47 |
| 01/05 | 1,810 | 1,830 | 1,800 | 1,830 | +1.67% | 12,400 | 110億6294万 | -0.97% | 16.92 | 0.48 |
| 2014 |
| 12/30 | 1,820 | 1,820 | 1,790 | 1,800 | -0.55% | 7,300 | 108億8158万 | -2.6% | 16.64 | 0.47 |
| 12/29 | 1,820 | 1,840 | 1,800 | 1,810 | +0.56% | 12,700 | 109億4204万 | -1.95% | 16.73 | 0.47 |
| 12/26 | 1,770 | 1,820 | 1,760 | 1,800 | +0.56% | 19,400 | 108億8158万 | -2.33% | 16.64 | 0.47 |
| 12/25 | 1,780 | 1,790 | 1,770 | 1,790 | -1.1% | 23,200 | 108億2113万 | -2.82% | 16.55 | 0.47 |
| 12/24 | 1,830 | 1,830 | 1,780 | 1,810 | -1.09% | 18,500 | 109億4204万 | -1.63% | 16.73 | 0.47 |
| 12/22 | 1,830 | 1,830 | 1,810 | 1,830 | 0% | 16,900 | 110億6294万 | -0.38% | 16.92 | 0.48 |
| 12/19 | 1,800 | 1,830 | 1,800 | 1,830 | +2.23% | 11,100 | 110億6294万 | -0.27% | 16.92 | 0.48 |
| 12/18 | 1,780 | 1,820 | 1,780 | 1,790 | +1.7% | 10,900 | 108億2113万 | -2.29% | 16.55 | 0.47 |
| 12/17 | 1,730 | 1,780 | 1,720 | 1,760 | +0.57% | 16,800 | 106億3977万 | -3.88% | 16.27 | 0.46 |
| 12/16 | 1,770 | 1,790 | 1,740 | 1,750 | -2.23% | 21,700 | 105億7932万 | -4.48% | 16.18 | 0.46 |
| 12/15 | 1,810 | 1,830 | 1,790 | 1,790 | -2.72% | 20,200 | 108億2113万 | -2.4% | 16.55 | 0.47 |
| 12/12 | 1,820 | 1,860 | 1,820 | 1,840 | +1.1% | 18,300 | 111億2340万 | +0.33% | 17.01 | 0.48 |
| 12/11 | 1,800 | 1,850 | 1,780 | 1,820 | 0% | 23,400 | 110億249万 | -0.6% | 16.83 | 0.48 |
| 12/10 | 1,840 | 1,870 | 1,800 | 1,820 | -3.19% | 35,700 | 110億249万 | -0.55% | 16.83 | 0.48 |
| 12/09 | 1,890 | 1,910 | 1,870 | 1,880 | -2.08% | 22,400 | 113億6521万 | +2.84% | 17.38 | 0.49 |
| 12/08 | 1,970 | 1,980 | 1,910 | 1,920 | -2.04% | 36,000 | 116億702万 | +5.38% | 17.75 | 0.5 |
| 12/05 | 2,010 | 2,010 | 1,950 | 1,960 | -1.01% | 17,200 | 118億4884万 | +8.11% | 18.12 | 0.51 |
| 12/04 | 2,010 | 2,070 | 1,940 | 1,980 | -0.5% | 93,400 | 119億6974万 | +9.88% | 18.31 | 0.52 |
| 12/03 | 1,920 | 2,000 | 1,880 | 1,990 | +4.74% | 120,100 | 120億3020万 | +11.17% | 18.4 | 0.52 |
| 12/02 | 1,890 | 1,920 | 1,880 | 1,900 | +1.6% | 34,700 | 114億8612万 | +6.92% | 17.57 | 0.5 |
| 12/01 | 1,840 | 1,900 | 1,830 | 1,870 | +0.54% | 12,300 | 113億476万 | +5.77% | 17.29 | 0.49 |
| 11/28 | 1,860 | 1,880 | 1,830 | 1,860 | +0.54% | 22,000 | 112億4430万 | +5.68% | 17.2 | 0.49 |
| 11/27 | 1,900 | 1,910 | 1,850 | 1,850 | -4.15% | 38,900 | 111億8385万 | +5.59% | 17.1 | 0.48 |
| 11/26 | 1,850 | 1,950 | 1,850 | 1,930 | +6.04% | 114,100 | 116億6748万 | +10.73% | 17.84 | 0.51 |
| 11/25 | 1,760 | 1,820 | 1,750 | 1,820 | +4.6% | 26,300 | 110億249万 | +5.08% | 16.83 | 0.48 |
| 11/21 | 1,760 | 1,760 | 1,720 | 1,740 | -0.57% | 15,300 | 105億1886万 | +0.93% | 16.09 | 0.46 |
| 11/20 | 1,770 | 1,780 | 1,750 | 1,750 | -0.57% | 9,900 | 105億7932万 | +1.8% | 16.18 | 0.46 |
| 11/19 | 1,780 | 1,780 | 1,740 | 1,760 | 0% | 21,400 | 106億3977万 | +2.5% | 16.27 | 0.46 |
| 11/18 | 1,730 | 1,760 | 1,720 | 1,760 | +1.73% | 9,800 | 106億3977万 | +2.74% | 16.27 | 0.46 |
| 11/17 | 1,770 | 1,770 | 1,720 | 1,730 | -2.26% | 11,100 | 104億5841万 | +1.17% | 16 | 0.45 |
| 11/14 | 1,780 | 1,780 | 1,740 | 1,770 | 0% | 13,100 | 107億22万 | +3.51% | 16.37 | 0.46 |
| 11/13 | 1,780 | 1,780 | 1,730 | 1,770 | +1.14% | 13,500 | 107億22万 | +3.45% | 16.37 | 0.46 |
| 11/12 | 1,820 | 1,820 | 1,750 | 1,750 | -2.23% | 10,700 | 105億7932万 | +2.22% | 16.18 | 0.46 |
| 11/11 | 1,820 | 1,830 | 1,780 | 1,790 | -1.1% | 12,500 | 108億2113万 | +4.37% | 16.55 | 0.47 |
| 11/10 | 1,790 | 1,820 | 1,770 | 1,810 | +1.69% | 12,700 | 109億4204万 | +5.6% | 16.73 | 0.47 |
| 11/07 | 1,770 | 1,800 | 1,760 | 1,780 | +0.56% | 12,500 | 107億6068万 | +3.97% | 16.46 | 0.47 |
| 11/06 | 1,800 | 1,810 | 1,770 | 1,770 | -1.12% | 14,900 | 107億22万 | +3.27% | 16.37 | 0.46 |
| 11/05 | 1,770 | 1,790 | 1,760 | 1,790 | +1.13% | 14,400 | 108億2113万 | +4.19% | 16.55 | 0.47 |
| 11/04 | 1,770 | 1,800 | 1,740 | 1,770 | +2.31% | 25,600 | 107億22万 | +2.79% | 16.37 | 0.46 |
| 10/31 | 1,710 | 1,750 | 1,700 | 1,730 | +2.37% | 20,800 | 104億5841万 | +0.17% | 16 | 0.45 |
