株価チャート
2014/10/27～2015/03/31
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,858 | 1,860 | 1,833 | 1,860 | +0.4% | 2,800 | 351億1680万 | +2.59% | 14.44 | 0.96 |
| 03/30 | 1,853 | 1,853 | 1,853 | 1,853 | 0% | 200 | 349億7520万 | +2.24% | 14.38 | 0.95 |
| 03/27 | 1,818 | 1,853 | 1,818 | 1,853 | -1.46% | 600 | 349億7520万 | +2.35% | 14.38 | 0.95 |
| 03/26 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | 354億9440万 | +3.98% | 14.59 | 0.97 |
| 03/25 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 600 | 354億9440万 | +4.1% | 14.59 | 0.97 |
| 03/24 | 1,923 | 1,923 | 1,875 | 1,880 | -2.21% | 1,400 | 354億9440万 | +4.27% | 14.59 | 0.97 |
| 03/23 | 1,900 | 1,923 | 1,868 | 1,923 | +6.81% | 12,200 | 362億9680万 | +6.81% | 14.92 | 0.99 |
| 03/20 | 1,818 | 1,818 | 1,793 | 1,800 | 0% | 1,000 | 339億8400万 | +0.22% | 13.97 | 0.93 |
| 03/19 | 1,800 | 1,810 | 1,783 | 1,800 | 0% | 4,000 | 339億8400万 | +0.22% | 13.97 | 0.93 |
| 03/18 | 1,818 | 1,818 | 1,778 | 1,800 | +0.7% | 4,200 | 339億8400万 | +0.22% | 13.97 | 0.93 |
| 03/17 | 1,798 | 1,825 | 1,763 | 1,788 | +1.42% | 5,600 | 337億4800万 | -0.47% | 13.87 | 0.92 |
| 03/16 | 1,763 | 1,763 | 1,763 | 1,763 | -0.7% | 200 | 332億7600万 | -1.92% | 13.68 | 0.91 |
| 03/13 | 1,768 | 1,800 | 1,768 | 1,775 | +0.42% | 1,000 | 335億1200万 | -1.28% | 13.78 | 0.91 |
| 03/12 | 1,768 | 1,783 | 1,750 | 1,768 | 0% | 2,400 | 333億7040万 | -1.81% | 13.72 | 0.91 |
| 03/11 | 1,755 | 1,773 | 1,753 | 1,768 | +0.43% | 3,200 | 333億7040万 | -1.97% | 13.72 | 0.91 |
| 03/10 | 1,790 | 1,790 | 1,760 | 1,760 | -1.12% | 600 | 332億2880万 | -2.6% | 13.66 | 0.91 |
| 03/09 | 1,800 | 1,800 | 1,780 | 1,780 | -2.06% | 600 | 336億640万 | -1.66% | 13.82 | 0.92 |
| 03/05 | 1,798 | 1,818 | 1,798 | 1,818 | -0.14% | 3,000 | 343億1440万 | +0.25% | 14.11 | 0.93 |
| 03/04 | 1,760 | 1,820 | 1,760 | 1,820 | +2.1% | 2,800 | 343億6160万 | +0.33% | 14.13 | 0.94 |
| 03/03 | 1,770 | 1,805 | 1,770 | 1,783 | +0.71% | 1,200 | 336億5360万 | -1.84% | 13.84 | 0.92 |
| 03/02 | 1,745 | 1,770 | 1,745 | 1,770 | +0.71% | 1,800 | 334億1760万 | -2.64% | 13.74 | 0.91 |
| 02/27 | 1,808 | 1,810 | 1,750 | 1,758 | -3.03% | 21,000 | 331億8160万 | -3.49% | 13.64 | 0.9 |
| 02/26 | 1,808 | 1,813 | 1,808 | 1,813 | +0.14% | 600 | 342億2000万 | -0.68% | 14.07 | 0.93 |
| 02/25 | 1,810 | 1,810 | 1,810 | 1,810 | -0.82% | 200 | 341億7280万 | -0.93% | 14.05 | 0.93 |
| 02/24 | 1,808 | 1,825 | 1,803 | 1,825 | 0% | 2,400 | 344億5600万 | -0.16% | 14.17 | 0.94 |
| 02/23 | 1,800 | 1,825 | 1,800 | 1,825 | +0.27% | 4,200 | 344億5600万 | -0.22% | 14.17 | 0.94 |
| 02/20 | 1,800 | 1,820 | 1,800 | 1,820 | +0.97% | 1,200 | 343億6160万 | -0.55% | 14.13 | 0.94 |
| 02/19 | 1,820 | 1,825 | 1,803 | 1,803 | -0.96% | 2,000 | 340億3120万 | -1.5% | 13.99 | 0.93 |
| 02/18 | 1,815 | 1,825 | 1,815 | 1,820 | +0.83% | 1,000 | 343億6160万 | -0.6% | 14.13 | 0.94 |
| 02/17 | 1,805 | 1,825 | 1,805 | 1,805 | 0% | 1,000 | 340億7840万 | -1.42% | 14.01 | 0.93 |
| 02/16 | 1,805 | 1,805 | 1,805 | 1,805 | -1.77% | 400 | 340億7840万 | -1.53% | 14.01 | 0.93 |
| 02/13 | 1,835 | 1,838 | 1,803 | 1,838 | +2.08% | 800 | 346億9200万 | +0.08% | 14.26 | 0.95 |
| 02/12 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 339億8400万 | -1.85% | 13.97 | 0.93 |
| 02/10 | 1,800 | 1,800 | 1,800 | 1,800 | +0.14% | 200 | 339億8400万 | -1.8% | 13.97 | 0.93 |
| 02/09 | 1,800 | 1,800 | 1,798 | 1,798 | 0% | 1,200 | 339億3680万 | -1.83% | 13.95 | 0.92 |
| 02/06 | 1,790 | 1,808 | 1,790 | 1,798 | +0.56% | 7,400 | 339億3680万 | -1.88% | 13.95 | 0.92 |
| 02/05 | 1,798 | 1,798 | 1,788 | 1,788 | -2.46% | 2,200 | 337億4800万 | -2.38% | 13.87 | 0.92 |
| 02/04 | 1,833 | 1,833 | 1,833 | 1,833 | -0.95% | 2,000 | 345億9760万 | +0.08% | 14.22 | 0.94 |
| 02/03 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | 349億2800万 | +1.15% | 14.36 | 0.95 |
| 02/02 | 1,855 | 1,855 | 1,850 | 1,850 | 0% | 400 | 349億2800万 | +1.37% | 14.36 | 0.95 |
| 01/30 | 1,853 | 1,853 | 1,850 | 1,850 | 0% | 1,000 | 349億2800万 | +1.43% | 14.36 | 0.95 |
| 01/29 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 2,000 | 349億2800万 | +1.48% | 14.36 | 0.95 |
| 01/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | 349億2800万 | +1.59% | 14.36 | 0.95 |
| 01/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | 349億2800万 | +1.65% | 14.36 | 0.95 |
| 01/26 | 1,850 | 1,855 | 1,850 | 1,850 | 0% | 5,200 | 349億2800万 | +1.76% | 14.36 | 0.95 |
| 01/23 | 1,850 | 1,855 | 1,850 | 1,850 | 0% | 3,800 | 349億2800万 | +1.82% | 14.36 | 0.95 |
| 01/22 | 1,843 | 1,850 | 1,815 | 1,850 | 0% | 8,400 | 349億2800万 | +1.82% | 14.36 | 0.95 |
| 01/21 | 1,815 | 1,850 | 1,815 | 1,850 | +0.68% | 1,400 | 349億2800万 | +1.87% | 14.36 | 0.95 |
| 01/20 | 1,830 | 1,863 | 1,830 | 1,838 | -1.34% | 2,200 | 346億9200万 | +1.24% | 14.26 | 0.95 |
| 01/19 | 1,850 | 1,863 | 1,848 | 1,863 | +0.68% | 2,400 | 351億6400万 | +2.62% | 14.46 | 0.96 |
| 01/16 | 1,815 | 1,850 | 1,755 | 1,850 | +1.79% | 4,800 | 349億2800万 | +2.1% | 14.36 | 0.95 |
| 01/15 | 1,803 | 1,818 | 1,790 | 1,818 | -0.82% | 1,600 | 343億1440万 | +0.47% | 14.11 | 0.93 |
| 01/14 | 1,820 | 1,853 | 1,780 | 1,833 | +0.69% | 4,200 | 345億9760万 | +1.52% | 14.22 | 0.94 |
| 01/13 | 1,890 | 1,890 | 1,820 | 1,820 | -1.89% | 2,800 | 343億6160万 | +1.05% | 14.13 | 0.94 |
| 01/09 | 1,870 | 1,870 | 1,823 | 1,855 | -1.07% | 2,000 | 350億2240万 | +3.17% | 14.4 | 0.95 |
| 01/08 | 1,775 | 1,880 | 1,775 | 1,875 | +5.49% | 2,400 | 354億 | +4.52% | 14.55 | 0.96 |
| 01/07 | 1,773 | 1,778 | 1,743 | 1,778 | +0.28% | 800 | 335億5920万 | -0.59% | 13.8 | 0.91 |
| 01/06 | 1,770 | 1,785 | 1,770 | 1,773 | +0.14% | 800 | 334億6480万 | -0.81% | 13.76 | 0.91 |
| 01/05 | 1,813 | 1,813 | 1,770 | 1,770 | -2.48% | 3,800 | 334億1760万 | -0.9% | 13.74 | 0.91 |
| 2014 |
| 12/30 | 1,780 | 1,815 | 1,780 | 1,815 | +1.97% | 1,400 | 342億6720万 | +1.68% | 15.55 | 1.03 |
| 12/29 | 1,775 | 1,780 | 1,775 | 1,780 | +0.28% | 600 | 336億640万 | -0.22% | 15.25 | 1.01 |
| 12/26 | 1,758 | 1,775 | 1,758 | 1,775 | -0.42% | 600 | 335億1200万 | -0.62% | 15.21 | 1.01 |
| 12/25 | 1,745 | 1,785 | 1,745 | 1,783 | +1.13% | 2,000 | 336億5360万 | -0.25% | 15.27 | 1.01 |
| 12/24 | 1,793 | 1,825 | 1,750 | 1,763 | -3.42% | 8,600 | 332億7600万 | -1.43% | 15.1 | 1 |
| 12/22 | 1,780 | 1,825 | 1,780 | 1,825 | +0.69% | 1,200 | 344億5600万 | +1.9% | 15.64 | 1.04 |
| 12/19 | 1,778 | 1,823 | 1,775 | 1,813 | +0.83% | 3,400 | 342億2000万 | +1.14% | 15.53 | 1.03 |
| 12/18 | 1,793 | 1,798 | 1,788 | 1,798 | -1.64% | 3,600 | 339億3680万 | +0.31% | 15.4 | 1.02 |
| 12/17 | 1,818 | 1,833 | 1,788 | 1,828 | +1.67% | 4,000 | 345億320万 | +1.87% | 15.66 | 1.04 |
| 12/16 | 1,800 | 1,800 | 1,765 | 1,798 | -2.04% | 1,400 | 339億3680万 | +0.36% | 15.4 | 1.02 |
| 12/15 | 1,835 | 1,835 | 1,835 | 1,835 | -0.14% | 400 | 346億4480万 | +2.51% | 15.72 | 1.04 |
| 12/12 | 1,815 | 1,838 | 1,815 | 1,838 | +0.27% | 1,400 | 346億9200万 | +2.88% | 15.74 | 1.04 |
| 12/11 | 1,800 | 1,833 | 1,793 | 1,833 | -0.14% | 1,000 | 345億9760万 | +2.78% | 15.7 | 1.04 |
| 12/10 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | 346億4480万 | +3.09% | 15.72 | 1.04 |
| 12/09 | 1,813 | 1,838 | 1,813 | 1,835 | +3.23% | 600 | 346億4480万 | +3.32% | 15.72 | 1.04 |
| 12/08 | 1,770 | 1,805 | 1,770 | 1,778 | +0.42% | 800 | 335億5920万 | +0.2% | 15.23 | 1.01 |
| 12/05 | 1,730 | 1,795 | 1,730 | 1,770 | +2.31% | 5,000 | 334億1760万 | -0.23% | 15.17 | 1 |
| 12/04 | 1,725 | 1,743 | 1,725 | 1,730 | +0.29% | 1,600 | 326億6240万 | -2.48% | 14.82 | 0.98 |
| 12/03 | 1,738 | 1,760 | 1,725 | 1,725 | -1.43% | 7,000 | 325億6800万 | -2.87% | 14.78 | 0.98 |
| 12/02 | 1,728 | 1,750 | 1,728 | 1,750 | +0.14% | 2,000 | 330億4000万 | -1.74% | 14.99 | 0.99 |
| 12/01 | 1,730 | 1,748 | 1,730 | 1,748 | +1.45% | 1,200 | 329億9280万 | -1.99% | 14.97 | 0.99 |
| 11/28 | 1,720 | 1,743 | 1,713 | 1,723 | -1.57% | 7,000 | 325億2080万 | -3.5% | 14.76 | 0.98 |
| 11/27 | 1,725 | 1,755 | 1,725 | 1,750 | 0% | 5,200 | 330億4000万 | -2.02% | 14.99 | 0.99 |
| 11/26 | 1,750 | 1,753 | 1,750 | 1,750 | 0% | 2,600 | 330億4000万 | -2.02% | 14.99 | 0.99 |
| 11/25 | 1,730 | 1,775 | 1,703 | 1,750 | -1.96% | 32,400 | 330億4000万 | -2.02% | 14.99 | 0.99 |
| 11/21 | 1,800 | 1,818 | 1,785 | 1,785 | -2.72% | 8,400 | 337億80万 | -0.11% | 15.29 | 1.01 |
| 11/20 | 1,800 | 1,835 | 1,800 | 1,835 | +1.94% | 5,200 | 346億4480万 | +2.63% | 15.72 | 1.04 |
| 11/19 | 1,765 | 1,810 | 1,765 | 1,800 | 0% | 6,800 | 339億8400万 | +0.73% | 15.42 | 1.02 |
| 11/18 | 1,800 | 1,800 | 1,800 | 1,800 | -2.44% | 3,000 | 339億8400万 | +0.73% | 15.42 | 1.02 |
| 11/17 | 1,803 | 1,845 | 1,803 | 1,845 | -0.27% | 1,200 | 348億3360万 | +3.13% | 15.81 | 1.05 |
| 11/14 | 1,900 | 1,900 | 1,840 | 1,850 | +1.37% | 4,200 | 349億2800万 | +3.47% | 15.85 | 1.05 |
| 11/13 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 800 | 344億5600万 | +2.24% | 15.64 | 1.04 |
| 11/10 | 1,788 | 1,825 | 1,788 | 1,825 | +3.11% | 22,400 | 344億5600万 | +2.41% | 15.64 | 1.04 |
| 11/06 | 1,753 | 1,770 | 1,735 | 1,770 | +0.43% | 4,200 | 334億1760万 | -0.45% | 15.17 | 1 |
| 11/05 | 1,783 | 1,795 | 1,760 | 1,763 | +0.86% | 4,600 | 332億7600万 | -0.7% | 15.1 | 1 |
| 11/04 | 1,755 | 1,760 | 1,670 | 1,748 | -0.14% | 11,400 | 329億9280万 | -1.44% | 14.97 | 0.99 |
| 10/31 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | 330億4000万 | -1.19% | 14.99 | 0.99 |
| 10/30 | 1,760 | 1,760 | 1,750 | 1,750 | -0.43% | 6,200 | 330億4000万 | -0.96% | 14.99 | 0.99 |
| 10/29 | 1,758 | 1,758 | 1,758 | 1,758 | -1.54% | 200 | 331億8160万 | -0.37% | 15.06 | 1 |
| 10/28 | 1,750 | 1,785 | 1,750 | 1,785 | +1.71% | 2,800 | 337億80万 | +1.48% | 15.29 | 1.01 |
| 10/27 | 1,760 | 1,760 | 1,755 | 1,755 | -1.54% | 1,000 | 331億3440万 | +0.11% | 15.04 | 1 |
