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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,970 | 1,970 | 1,910 | 1,940 | -2.02% | 6,700 | 36億4720万 | -0.97% | 46.8 | 0.6 |
| 03/30 | 2,000 | 2,000 | 1,950 | 1,980 | -2.46% | 18,400 | 37億2240万 | +0.71% | 47.77 | 0.62 |
| 03/27 | 1,920 | 2,250 | 1,920 | 2,030 | +8.56% | 127,600 | 38億1640万 | +3.26% | 48.97 | 0.63 |
| 03/26 | 1,900 | 1,930 | 1,870 | 1,870 | -2.6% | 6,200 | 35億1560万 | -4.79% | 45.11 | 0.58 |
| 03/25 | 1,960 | 1,960 | 1,920 | 1,920 | -2.54% | 5,300 | 36億960万 | -2.83% | 46.32 | 0.6 |
| 03/24 | 1,980 | 2,000 | 1,970 | 1,970 | -0.51% | 4,400 | 37億360万 | -1.01% | 47.53 | 0.61 |
| 03/23 | 1,990 | 1,990 | 1,960 | 1,980 | +1.02% | 5,400 | 37億2240万 | -0.95% | 47.77 | 0.62 |
| 03/20 | 2,000 | 2,000 | 1,950 | 1,960 | -2% | 7,000 | 36億8480万 | -1.41% | 47.28 | 0.61 |
| 03/19 | 2,050 | 2,050 | 1,970 | 2,000 | -2.44% | 13,800 | 37億6000万 | +1.11% | 48.25 | 0.62 |
| 03/18 | 2,010 | 2,110 | 2,000 | 2,050 | +1.99% | 38,500 | 38億5400万 | +3.9% | 49.46 | 0.64 |
| 03/17 | 1,920 | 2,010 | 1,920 | 2,010 | +4.69% | 21,100 | 37億7880万 | +2.39% | 48.49 | 0.63 |
| 03/16 | 1,920 | 1,950 | 1,910 | 1,920 | 0% | 9,100 | 36億960万 | -1.79% | 46.32 | 0.6 |
| 03/13 | 1,910 | 1,920 | 1,880 | 1,920 | +2.13% | 12,300 | 36億960万 | -1.59% | 46.32 | 0.6 |
| 03/12 | 1,900 | 1,930 | 1,880 | 1,880 | -0.53% | 8,900 | 35億3440万 | -3.24% | 45.35 | 0.59 |
| 03/11 | 1,870 | 1,910 | 1,850 | 1,890 | +2.16% | 8,700 | 35億5320万 | -2.48% | 45.6 | 0.59 |
| 03/10 | 1,920 | 1,940 | 1,830 | 1,850 | -3.65% | 26,200 | 34億7800万 | -4.19% | 44.63 | 0.58 |
| 03/09 | 1,920 | 1,970 | 1,890 | 1,920 | -0.52% | 10,900 | 36億960万 | -0.26% | 46.32 | 0.6 |
| 03/06 | 2,000 | 2,000 | 1,930 | 1,930 | -2.03% | 13,300 | 36億2840万 | +0.63% | 46.56 | 0.6 |
| 03/05 | 2,000 | 2,000 | 1,960 | 1,970 | -1.99% | 7,400 | 37億360万 | +3.03% | 47.53 | 0.61 |
| 03/04 | 2,030 | 2,030 | 1,970 | 2,010 | -0.5% | 14,400 | 37億7880万 | +5.73% | 48.49 | 0.63 |
| 03/03 | 1,980 | 2,190 | 1,980 | 2,020 | +2.54% | 60,300 | 37億9760万 | +7.05% | 48.73 | 0.63 |
| 03/02 | 1,960 | 1,980 | 1,920 | 1,970 | +0.51% | 11,900 | 37億360万 | +5.18% | 47.53 | 0.61 |
| 02/27 | 1,990 | 1,990 | 1,950 | 1,960 | -1.51% | 11,700 | 36億8480万 | +5.26% | 47.28 | 0.61 |
| 02/26 | 2,010 | 2,020 | 1,950 | 1,990 | -1.97% | 20,700 | 37億4120万 | +7.51% | 48.01 | 0.62 |
| 02/25 | 2,040 | 2,080 | 2,020 | 2,030 | -3.79% | 27,400 | 38億1640万 | +10.27% | 48.97 | 0.63 |
| 02/24 | 2,110 | 2,330 | 2,060 | 2,110 | +6.03% | 370,200 | 39億6680万 | +15.49% | 50.9 | 0.66 |
| 02/23 | 2,010 | 2,040 | 1,960 | 1,990 | 0% | 35,100 | 37億4120万 | +9.94% | 48.01 | 0.62 |
| 02/20 | 2,090 | 2,120 | 1,990 | 1,990 | -7.44% | 80,300 | 37億4120万 | +10.8% | 48.01 | 0.62 |
| 02/19 | 2,210 | 2,390 | 2,080 | 2,150 | -6.11% | 162,400 | 40億4200万 | +20.65% | 51.87 | 0.67 |
| 02/18 | 2,830 | 2,880 | 2,200 | 2,290 | +4.57% | 938,200 | 43億520万 | +30.04% | 55.25 | 0.71 |
| 02/17 | 1,790 | 2,190 | 1,770 | 2,190 | +29.59% | 179,300 | 41億1720万 | +26.3% | 52.83 | 0.68 |
| 02/16 | 1,720 | 1,720 | 1,680 | 1,690 | -1.74% | 11,600 | 31億7720万 | -1.29% | 40.77 | 0.53 |
| 02/13 | 1,730 | 1,730 | 1,660 | 1,720 | -8.51% | 53,600 | 32億3360万 | +0.64% | 41.49 | 0.54 |
| 02/12 | 1,820 | 1,940 | 1,820 | 1,880 | +4.44% | 50,500 | 35億3440万 | +10.26% | 45.35 | 0.59 |
| 02/10 | 1,820 | 1,820 | 1,760 | 1,800 | -0.55% | 9,800 | 33億8400万 | +6.32% | 43.42 | 0.56 |
| 02/09 | 1,800 | 1,830 | 1,790 | 1,810 | 0% | 11,300 | 34億280万 | +7.35% | 43.67 | 0.56 |
| 02/06 | 1,730 | 1,810 | 1,720 | 1,810 | +4.62% | 21,700 | 34億280万 | +7.93% | 43.67 | 0.56 |
| 02/05 | 1,750 | 1,770 | 1,730 | 1,730 | -1.14% | 4,400 | 32億5240万 | +3.59% | 41.74 | 0.54 |
| 02/04 | 1,760 | 1,770 | 1,720 | 1,750 | +2.34% | 5,900 | 32億9000万 | +5.11% | 42.22 | 0.55 |
| 02/03 | 1,700 | 1,760 | 1,700 | 1,710 | +0.59% | 9,700 | 32億1480万 | +3.14% | 41.25 | 0.53 |
| 02/02 | 1,760 | 1,780 | 1,700 | 1,700 | -3.41% | 14,200 | 31億9600万 | +2.84% | 41.01 | 0.53 |
| 01/30 | 1,820 | 1,870 | 1,720 | 1,760 | -0.56% | 48,200 | 33億880万 | +6.54% | 42.46 | 0.55 |
| 01/29 | 1,670 | 1,860 | 1,670 | 1,770 | +4.12% | 53,500 | 33億2760万 | +7.27% | 42.7 | 0.55 |
| 01/28 | 1,640 | 1,710 | 1,640 | 1,700 | +3.03% | 9,800 | 31億9600万 | +3.28% | 41.01 | 0.53 |
| 01/27 | 1,680 | 1,680 | 1,650 | 1,650 | -1.79% | 8,500 | 31億200万 | +0.36% | 39.81 | 0.51 |
| 01/26 | 1,710 | 1,720 | 1,660 | 1,680 | -1.18% | 7,000 | 31億5840万 | +2.19% | 40.53 | 0.52 |
| 01/23 | 1,660 | 1,740 | 1,660 | 1,700 | +1.19% | 12,600 | 31億9600万 | +3.47% | 41.01 | 0.53 |
| 01/22 | 1,710 | 1,740 | 1,680 | 1,680 | -2.89% | 10,300 | 31億5840万 | +2.44% | 40.53 | 0.52 |
| 01/21 | 1,700 | 1,800 | 1,690 | 1,730 | +2.37% | 45,600 | 32億5240万 | +5.55% | 41.74 | 0.54 |
| 01/20 | 1,680 | 1,700 | 1,670 | 1,690 | +0.6% | 17,100 | 31億7720万 | +3.43% | 40.77 | 0.53 |
| 01/19 | 1,630 | 1,680 | 1,630 | 1,680 | +2.44% | 7,800 | 31億5840万 | +2.88% | 40.53 | 0.52 |
| 01/16 | 1,640 | 1,640 | 1,590 | 1,640 | 0% | 4,100 | 30億8320万 | +0.61% | 39.56 | 0.51 |
| 01/15 | 1,620 | 1,650 | 1,610 | 1,640 | +0.61% | 1,900 | 30億8320万 | +0.61% | 39.56 | 0.51 |
| 01/14 | 1,620 | 1,660 | 1,610 | 1,630 | +0.62% | 5,200 | 30億6440万 | +0.06% | 39.32 | 0.51 |
| 01/13 | 1,640 | 1,670 | 1,620 | 1,620 | -0.61% | 2,200 | 30億4560万 | -0.61% | 39.08 | 0.51 |
| 01/09 | 1,640 | 1,670 | 1,610 | 1,630 | +0.62% | 9,000 | 30億6440万 | 0% | 39.32 | 0.51 |
| 01/08 | 1,600 | 1,640 | 1,600 | 1,620 | +0.62% | 4,300 | 30億4560万 | -0.8% | 39.08 | 0.51 |
| 01/07 | 1,570 | 1,620 | 1,570 | 1,610 | +1.26% | 4,400 | 30億2680万 | -1.47% | 38.84 | 0.5 |
| 01/06 | 1,610 | 1,610 | 1,590 | 1,590 | -1.85% | 6,800 | 29億8920万 | -2.87% | 38.36 | 0.5 |
| 01/05 | 1,600 | 1,620 | 1,600 | 1,620 | +1.89% | 2,300 | 30億4560万 | -1.34% | 39.08 | 0.51 |
| 2014 |
| 12/30 | 1,620 | 1,630 | 1,590 | 1,590 | -1.85% | 4,900 | 29億8920万 | -3.17% | 38.36 | 0.5 |
| 12/29 | 1,640 | 1,640 | 1,600 | 1,620 | 0% | 7,300 | 30億4560万 | -1.4% | 39.09 | 0.51 |
| 12/26 | 1,570 | 1,620 | 1,570 | 1,620 | +3.18% | 4,200 | 30億4560万 | -1.28% | 39.09 | 0.51 |
| 12/25 | 1,580 | 1,600 | 1,560 | 1,570 | -1.26% | 14,800 | 29億5160万 | -4.15% | 37.88 | 0.49 |
| 12/24 | 1,680 | 1,690 | 1,550 | 1,590 | -4.22% | 18,000 | 29億8920万 | -2.87% | 38.36 | 0.5 |
| 12/22 | 1,720 | 1,720 | 1,660 | 1,660 | -2.92% | 8,900 | 31億2080万 | +1.59% | 40.05 | 0.52 |
| 12/19 | 1,680 | 1,740 | 1,660 | 1,710 | +2.4% | 34,700 | 32億1480万 | +4.97% | 41.26 | 0.53 |
| 12/18 | 1,660 | 1,690 | 1,660 | 1,670 | +1.21% | 20,300 | 31億3960万 | +2.96% | 40.29 | 0.52 |
| 12/17 | 1,650 | 1,660 | 1,640 | 1,650 | -0.6% | 6,700 | 31億200万 | +1.98% | 39.81 | 0.51 |
| 12/16 | 1,630 | 1,660 | 1,630 | 1,660 | +0.61% | 17,200 | 31億2080万 | +2.79% | 40.05 | 0.52 |
| 12/15 | 1,610 | 1,650 | 1,600 | 1,650 | +1.23% | 6,600 | 31億200万 | +2.29% | 39.81 | 0.51 |
| 12/12 | 1,630 | 1,640 | 1,610 | 1,630 | -1.21% | 5,700 | 30億6440万 | +1.18% | 39.33 | 0.51 |
| 12/11 | 1,610 | 1,650 | 1,590 | 1,650 | +1.85% | 4,200 | 31億200万 | +2.48% | 39.81 | 0.51 |
| 12/10 | 1,620 | 1,660 | 1,620 | 1,620 | -1.82% | 3,100 | 30億4560万 | +0.93% | 39.09 | 0.51 |
| 12/09 | 1,600 | 1,670 | 1,600 | 1,650 | +1.85% | 23,500 | 31億200万 | +3% | 39.81 | 0.51 |
| 12/08 | 1,620 | 1,630 | 1,590 | 1,620 | 0% | 11,300 | 30億4560万 | +1.31% | 39.09 | 0.51 |
| 12/05 | 1,610 | 1,630 | 1,610 | 1,620 | -0.61% | 1,400 | 30億4560万 | +1.5% | 39.09 | 0.51 |
| 12/04 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 1,500 | 30億6440万 | +2.26% | 39.33 | 0.51 |
| 12/03 | 1,640 | 1,660 | 1,630 | 1,650 | +1.23% | 3,900 | 31億200万 | +3.64% | 39.81 | 0.51 |
| 12/02 | 1,690 | 1,690 | 1,630 | 1,630 | -3.55% | 7,900 | 30億6440万 | +2.58% | 39.33 | 0.51 |
| 12/01 | 1,680 | 1,700 | 1,660 | 1,690 | +1.81% | 2,900 | 31億7720万 | +6.49% | 40.78 | 0.53 |
| 11/28 | 1,680 | 1,680 | 1,640 | 1,660 | -1.19% | 4,000 | 31億2080万 | +4.93% | 40.05 | 0.52 |
| 11/27 | 1,700 | 1,700 | 1,660 | 1,680 | -1.18% | 5,900 | 31億5840万 | +6.46% | 40.53 | 0.52 |
| 11/26 | 1,660 | 1,700 | 1,630 | 1,700 | +3.66% | 9,100 | 31億9600万 | +8.14% | 41.02 | 0.53 |
| 11/25 | 1,610 | 1,680 | 1,600 | 1,640 | +1.86% | 16,300 | 30億8320万 | +4.73% | 39.57 | 0.51 |
| 11/21 | 1,560 | 1,610 | 1,560 | 1,610 | +3.21% | 14,600 | 30億2680万 | +3.21% | 38.85 | 0.5 |
| 11/20 | 1,570 | 1,570 | 1,550 | 1,560 | 0% | 2,900 | 29億3280万 | +0.32% | 37.64 | 0.49 |
| 11/19 | 1,540 | 1,570 | 1,530 | 1,560 | +1.3% | 2,100 | 29億3280万 | +0.32% | 37.64 | 0.49 |
| 11/18 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 5,000 | 28億9520万 | -0.9% | 37.16 | 0.48 |
| 11/17 | 1,570 | 1,570 | 1,500 | 1,500 | -2.6% | 2,700 | 28億2000万 | -3.35% | 36.19 | 0.47 |
| 11/14 | 1,560 | 1,570 | 1,540 | 1,540 | 0% | 900 | 28億9520万 | -0.9% | 37.16 | 0.48 |
| 11/13 | 1,600 | 1,600 | 1,520 | 1,540 | -1.28% | 5,600 | 28億9520万 | -1.03% | 37.16 | 0.48 |
| 11/12 | 1,580 | 1,590 | 1,550 | 1,560 | -1.27% | 1,600 | 29億3280万 | +0.06% | 37.64 | 0.49 |
| 11/11 | 1,620 | 1,620 | 1,580 | 1,580 | -2.47% | 3,400 | 29億7040万 | +1.15% | 38.12 | 0.49 |
| 11/10 | 1,570 | 1,620 | 1,550 | 1,620 | +1.25% | 2,100 | 30億4560万 | +3.65% | 39.09 | 0.51 |
| 11/07 | 1,580 | 1,630 | 1,560 | 1,600 | 0% | 5,800 | 30億800万 | +2.56% | 38.6 | 0.5 |
| 11/06 | 1,520 | 1,620 | 1,520 | 1,600 | +5.26% | 8,800 | 30億800万 | +2.37% | 38.6 | 0.5 |
| 11/05 | 1,550 | 1,570 | 1,520 | 1,520 | -2.56% | 5,300 | 28億5760万 | -3.12% | 36.67 | 0.47 |
| 11/04 | 1,600 | 1,630 | 1,560 | 1,560 | -0.64% | 4,100 | 29億3280万 | -1.2% | 37.64 | 0.49 |
| 10/31 | 1,550 | 1,580 | 1,540 | 1,570 | +1.29% | 2,300 | 29億5160万 | -1.01% | 37.88 | 0.49 |
