株価チャート
2014/10/29～2015/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 1,465 | 1,465 | 1,465 | 1,465 | +2.81% | 200 | 21億3890万 | +1.38% | 9.44 | 0.29 |
| 03/30 | 1,450 | 1,450 | 1,425 | 1,425 | -2.4% | 1,200 | 20億8050万 | -1.32% | 9.19 | 0.29 |
| 03/27 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 600 | 21億3160万 | +1.18% | 9.41 | 0.29 |
| 03/26 | 1,465 | 1,490 | 1,465 | 1,490 | +1.71% | 400 | 21億7540万 | +3.33% | 9.6 | 0.3 |
| 03/25 | 1,460 | 1,465 | 1,460 | 1,465 | +0.34% | 400 | 21億3890万 | +1.74% | 9.44 | 0.29 |
| 03/24 | 1,485 | 1,490 | 1,460 | 1,460 | -1.02% | 1,000 | 21億3160万 | +1.53% | 9.41 | 0.29 |
| 03/23 | 1,490 | 1,495 | 1,475 | 1,475 | +0.34% | 1,200 | 21億5350万 | +2.79% | 9.51 | 0.3 |
| 03/20 | 1,460 | 1,490 | 1,460 | 1,470 | +0.68% | 1,400 | 21億4620万 | +2.73% | 9.48 | 0.29 |
| 03/19 | 1,465 | 1,490 | 1,460 | 1,460 | +0.69% | 8,400 | 21億3160万 | +2.38% | 9.41 | 0.29 |
| 03/18 | 1,460 | 1,460 | 1,450 | 1,450 | 0% | 1,200 | 21億1700万 | +1.9% | 9.35 | 0.29 |
| 03/17 | 1,445 | 1,450 | 1,435 | 1,450 | +1.4% | 3,800 | 21億1700万 | +2.11% | 9.35 | 0.29 |
| 03/16 | 1,435 | 1,435 | 1,430 | 1,430 | -0.35% | 600 | 20億8780万 | +0.99% | 9.22 | 0.29 |
| 03/13 | 1,445 | 1,445 | 1,435 | 1,435 | -0.69% | 1,000 | 20億9510万 | +1.49% | 9.25 | 0.29 |
| 03/12 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 400 | 21億970万 | +2.34% | 9.31 | 0.29 |
| 03/10 | 1,445 | 1,445 | 1,445 | 1,445 | +1.05% | 200 | 21億970万 | +2.48% | 9.31 | 0.29 |
| 03/09 | 1,445 | 1,450 | 1,430 | 1,430 | -1.04% | 800 | 20億8780万 | +1.56% | 9.22 | 0.29 |
| 03/06 | 1,445 | 1,445 | 1,445 | 1,445 | +1.4% | 200 | 21億970万 | +2.85% | 9.31 | 0.29 |
| 03/05 | 1,450 | 1,450 | 1,425 | 1,425 | -1.38% | 800 | 20億8050万 | +1.64% | 9.19 | 0.29 |
| 03/04 | 1,445 | 1,445 | 1,445 | 1,445 | +0.35% | 200 | 21億970万 | +3.21% | 9.31 | 0.29 |
| 03/03 | 1,450 | 1,450 | 1,425 | 1,440 | +1.05% | 1,800 | 21億240万 | +3.08% | 9.28 | 0.29 |
| 03/02 | 1,420 | 1,425 | 1,405 | 1,425 | +0.71% | 1,400 | 20億8050万 | +2.3% | 9.19 | 0.29 |
| 02/27 | 1,410 | 1,430 | 1,405 | 1,415 | +0.35% | 1,200 | 20億6590万 | +1.73% | 9.12 | 0.28 |
| 02/26 | 1,445 | 1,450 | 1,410 | 1,410 | 0% | 1,200 | 20億5860万 | +1.59% | 9.09 | 0.28 |
| 02/25 | 1,410 | 1,435 | 1,405 | 1,410 | -2.42% | 2,400 | 20億5860万 | +1.73% | 9.09 | 0.28 |
| 02/24 | 1,425 | 1,445 | 1,420 | 1,445 | +0.35% | 1,400 | 21億970万 | +4.48% | 9.31 | 0.29 |
| 02/23 | 1,435 | 1,440 | 1,430 | 1,440 | +1.77% | 600 | 21億240万 | +4.42% | 9.28 | 0.29 |
| 02/20 | 1,440 | 1,440 | 1,415 | 1,415 | -1.39% | 800 | 20億6590万 | +2.91% | 9.12 | 0.28 |
| 02/19 | 1,435 | 1,435 | 1,435 | 1,435 | -0.69% | 6,200 | 20億9510万 | +4.52% | 9.25 | 0.29 |
| 02/18 | 1,440 | 1,445 | 1,440 | 1,445 | +2.48% | 800 | 21億970万 | +5.55% | 9.31 | 0.29 |
| 02/17 | 1,400 | 1,410 | 1,400 | 1,410 | +1.81% | 800 | 20億5860万 | +3.37% | 9.09 | 0.28 |
| 02/16 | 1,370 | 1,385 | 1,370 | 1,385 | +1.47% | 2,600 | 20億2210万 | +1.76% | 8.93 | 0.28 |
| 02/13 | 1,365 | 1,365 | 1,360 | 1,365 | +0.74% | 1,200 | 19億9290万 | +0.37% | 8.8 | 0.27 |
| 02/12 | 1,385 | 1,385 | 1,355 | 1,355 | -2.17% | 3,000 | 19億7830万 | -0.29% | 8.73 | 0.27 |
| 02/10 | 1,375 | 1,385 | 1,375 | 1,385 | +1.84% | 1,000 | 20億2210万 | +1.91% | 8.93 | 0.28 |
| 02/09 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | 19億8560万 | +0.22% | 8.77 | 0.27 |
| 02/06 | 1,375 | 1,375 | 1,360 | 1,360 | -1.45% | 2,200 | 19億8560万 | +0.15% | 8.77 | 0.27 |
| 02/05 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 1,800 | 20億1480万 | +1.62% | 8.9 | 0.28 |
| 02/04 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 400 | 20億2940万 | +2.51% | 8.96 | 0.28 |
| 02/03 | 1,400 | 1,405 | 1,380 | 1,390 | 0% | 3,000 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 02/02 | 1,365 | 1,390 | 1,365 | 1,390 | +1.46% | 10,200 | 20億2940万 | +2.73% | 8.96 | 0.28 |
| 01/30 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 600 | 20億20万 | +1.41% | 8.83 | 0.27 |
| 01/29 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 600 | 20億20万 | +1.56% | 8.83 | 0.27 |
| 01/28 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 800 | 19億8560万 | +0.82% | 8.77 | 0.27 |
| 01/27 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 400 | 19億9290万 | +1.26% | 8.8 | 0.27 |
| 01/26 | 1,360 | 1,360 | 1,360 | 1,360 | +0.37% | 600 | 19億8560万 | +0.97% | 8.77 | 0.27 |
| 01/23 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 2,600 | 19億7830万 | +0.59% | 8.73 | 0.27 |
| 01/22 | 1,350 | 1,350 | 1,350 | 1,350 | -0.37% | 1,000 | 19億7100万 | +0.22% | 8.7 | 0.27 |
| 01/21 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 400 | 19億7830万 | +0.52% | 8.73 | 0.27 |
| 01/20 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 400 | 19億7100万 | +0.07% | 8.7 | 0.27 |
| 01/19 | 1,340 | 1,345 | 1,340 | 1,345 | +0.37% | 4,600 | 19億6370万 | -0.37% | 8.67 | 0.27 |
| 01/16 | 1,345 | 1,345 | 1,340 | 1,340 | -0.37% | 600 | 19億5640万 | -0.81% | 8.64 | 0.27 |
| 01/15 | 1,345 | 1,345 | 1,345 | 1,345 | +0.37% | 800 | 19億6370万 | -0.52% | 8.67 | 0.27 |
| 01/14 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 600 | 19億5640万 | -0.96% | 8.64 | 0.27 |
| 01/13 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 600 | 19億4180万 | -1.77% | 8.57 | 0.27 |
| 01/09 | 1,350 | 1,365 | 1,330 | 1,330 | -1.48% | 2,600 | 19億4180万 | -1.85% | 8.57 | 0.27 |
| 01/08 | 1,360 | 1,360 | 1,330 | 1,350 | +0.75% | 1,400 | 19億7100万 | -0.44% | 8.7 | 0.27 |
| 01/07 | 1,360 | 1,360 | 1,340 | 1,340 | -1.11% | 800 | 19億5640万 | -1.18% | 8.64 | 0.27 |
| 01/06 | 1,340 | 1,355 | 1,340 | 1,355 | 0% | 1,200 | 19億7830万 | -0.07% | 8.73 | 0.27 |
| 01/05 | 1,370 | 1,370 | 1,355 | 1,355 | -0.73% | 400 | 19億7830万 | -0.07% | 8.73 | 0.27 |
| 2014 |
| 12/30 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 400 | 19億9290万 | +0.74% | 8.8 | 0.27 |
| 12/29 | 1,335 | 1,360 | 1,330 | 1,360 | +1.87% | 2,000 | 19億8560万 | +0.44% | 8.77 | 0.27 |
| 12/26 | 1,330 | 1,335 | 1,330 | 1,335 | -1.48% | 1,400 | 19億4910万 | -1.33% | 8.61 | 0.27 |
| 12/25 | 1,360 | 1,360 | 1,325 | 1,355 | -0.37% | 3,400 | 19億7830万 | +0.15% | 8.73 | 0.27 |
| 12/24 | 1,325 | 1,360 | 1,325 | 1,360 | +2.64% | 6,800 | 19億8560万 | +0.52% | 8.77 | 0.27 |
| 12/22 | 1,355 | 1,355 | 1,310 | 1,325 | -1.12% | 3,600 | 19億3450万 | -2.21% | 8.54 | 0.27 |
| 12/19 | 1,340 | 1,340 | 1,325 | 1,340 | -1.47% | 5,800 | 19億5640万 | -1.25% | 8.64 | 0.27 |
| 12/18 | 1,360 | 1,360 | 1,360 | 1,360 | +1.12% | 200 | 19億8560万 | +0.07% | 8.77 | 0.27 |
| 12/17 | 1,325 | 1,345 | 1,325 | 1,345 | +1.13% | 400 | 19億6370万 | -1.25% | 8.67 | 0.27 |
| 12/15 | 1,360 | 1,360 | 1,325 | 1,330 | -2.56% | 1,000 | 19億4180万 | -2.56% | 8.57 | 0.27 |
| 12/12 | 1,365 | 1,365 | 1,365 | 1,365 | +0.37% | 200 | 19億9290万 | -0.22% | 8.8 | 0.27 |
| 12/11 | 1,360 | 1,360 | 1,350 | 1,360 | -0.37% | 1,400 | 19億8560万 | -0.66% | 8.77 | 0.27 |
| 12/10 | 1,385 | 1,385 | 1,365 | 1,365 | -1.44% | 600 | 19億9290万 | -0.44% | 8.8 | 0.27 |
| 12/09 | 1,380 | 1,385 | 1,380 | 1,385 | +1.09% | 800 | 20億2210万 | +0.87% | 8.93 | 0.28 |
| 12/08 | 1,370 | 1,385 | 1,370 | 1,370 | 0% | 4,600 | 20億20万 | -0.15% | 8.83 | 0.27 |
| 12/05 | 1,375 | 1,375 | 1,370 | 1,370 | -0.36% | 2,400 | 20億20万 | 0% | 8.83 | 0.27 |
| 12/04 | 1,365 | 1,375 | 1,360 | 1,375 | +0.73% | 1,400 | 20億750万 | +0.44% | 8.86 | 0.28 |
| 12/03 | 1,370 | 1,370 | 1,365 | 1,365 | 0% | 800 | 19億9290万 | -0.15% | 8.8 | 0.27 |
| 12/02 | 1,350 | 1,365 | 1,350 | 1,365 | +0.74% | 800 | 19億9290万 | 0% | 8.8 | 0.27 |
| 12/01 | 1,345 | 1,365 | 1,340 | 1,355 | 0% | 5,200 | 19億7830万 | -0.66% | 8.73 | 0.27 |
| 11/28 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 1,800 | 19億7830万 | -0.66% | 8.73 | 0.27 |
| 11/27 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 800 | 19億7100万 | -1.03% | 8.7 | 0.27 |
| 11/26 | 1,345 | 1,350 | 1,345 | 1,345 | 0% | 2,000 | 19億6370万 | -1.25% | 8.67 | 0.27 |
| 11/25 | 1,335 | 1,345 | 1,335 | 1,345 | +1.51% | 1,400 | 19億6370万 | -1.1% | 8.67 | 0.27 |
| 11/21 | 1,330 | 1,335 | 1,325 | 1,325 | -0.75% | 6,200 | 19億3450万 | -2.43% | 8.54 | 0.27 |
| 11/20 | 1,335 | 1,340 | 1,325 | 1,335 | -0.74% | 3,800 | 19億4910万 | -1.69% | 8.61 | 0.27 |
| 11/19 | 1,345 | 1,360 | 1,330 | 1,345 | 0% | 4,000 | 19億6370万 | -0.81% | 8.67 | 0.27 |
| 11/18 | 1,355 | 1,360 | 1,345 | 1,345 | -0.74% | 7,200 | 19億6370万 | -0.66% | 8.67 | 0.27 |
| 11/17 | 1,370 | 1,375 | 1,355 | 1,355 | -2.52% | 6,200 | 19億7830万 | +0.15% | 8.73 | 0.27 |
| 11/14 | 1,395 | 1,395 | 1,385 | 1,390 | 0% | 4,600 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/13 | 1,400 | 1,400 | 1,380 | 1,390 | 0% | 3,800 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/12 | 1,430 | 1,430 | 1,390 | 1,390 | -2.46% | 3,600 | 20億2940万 | +2.66% | 8.96 | 0.28 |
| 11/11 | 1,420 | 1,440 | 1,420 | 1,425 | 0% | 2,000 | 20億8050万 | +5.32% | 9.19 | 0.29 |
| 11/10 | 1,415 | 1,440 | 1,415 | 1,425 | +0.71% | 2,200 | 20億8050万 | +5.48% | 9.19 | 0.29 |
| 11/07 | 1,415 | 1,415 | 1,415 | 1,415 | +1.8% | 400 | 20億6590万 | +4.81% | 9.12 | 0.28 |
| 11/06 | 1,395 | 1,395 | 1,390 | 1,390 | -1.07% | 400 | 20億2940万 | +2.96% | 8.96 | 0.28 |
| 11/05 | 1,415 | 1,435 | 1,405 | 1,405 | -0.35% | 1,600 | 20億5130万 | +4.07% | 9.06 | 0.28 |
| 11/04 | 1,450 | 1,465 | 1,410 | 1,410 | +4.44% | 2,600 | 20億5860万 | +4.37% | 9.09 | 0.28 |
| 10/31 | 1,330 | 1,365 | 1,330 | 1,350 | +0.75% | 1,600 | 19億7100万 | 0% | 8.7 | 0.27 |
| 10/30 | 1,330 | 1,340 | 1,330 | 1,340 | -0.37% | 400 | 19億5640万 | -0.81% | 8.64 | 0.27 |
| 10/29 | 1,325 | 1,345 | 1,325 | 1,345 | +2.67% | 400 | 19億6370万 | -0.59% | 8.67 | 0.27 |
