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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,230 | 1,250 | 1,220 | 1,240 | +0.81% | 2,000 | 12億6130万 | -5.42% | 16.08 | 0.54 |
| 03/30 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 1,400 | 12億5113万 | -6.32% | 15.95 | 0.54 |
| 03/27 | 1,250 | 1,310 | 1,220 | 1,230 | 0% | 32,600 | 12億5113万 | -6.39% | 15.95 | 0.54 |
| 03/26 | 1,260 | 1,260 | 1,220 | 1,230 | -3.15% | 7,900 | 12億5113万 | -6.39% | 15.95 | 0.54 |
| 03/25 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 3,400 | 12億9181万 | -3.57% | 16.47 | 0.56 |
| 03/24 | 1,300 | 1,300 | 1,280 | 1,280 | -0.78% | 3,300 | 13億199万 | -2.81% | 16.6 | 0.56 |
| 03/23 | 1,290 | 1,310 | 1,270 | 1,290 | 0% | 11,100 | 13億1216万 | -1.98% | 16.73 | 0.57 |
| 03/20 | 1,320 | 1,320 | 1,270 | 1,290 | -1.53% | 10,200 | 13億1216万 | -1.75% | 16.73 | 0.57 |
| 03/19 | 1,350 | 1,350 | 1,300 | 1,310 | -2.96% | 13,800 | 13億3250万 | 0% | 16.99 | 0.57 |
| 03/18 | 1,350 | 1,350 | 1,330 | 1,350 | +0.75% | 2,600 | 13億7319万 | +3.53% | 17.5 | 0.59 |
| 03/17 | 1,340 | 1,350 | 1,320 | 1,340 | -0.74% | 8,800 | 13億6302万 | +3.32% | 17.37 | 0.59 |
| 03/16 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 7,700 | 13億7319万 | +4.49% | 17.5 | 0.59 |
| 03/13 | 1,400 | 1,400 | 1,360 | 1,370 | -0.72% | 10,300 | 13億9353万 | +6.61% | 17.76 | 0.6 |
| 03/12 | 1,330 | 1,450 | 1,330 | 1,380 | +3.76% | 99,800 | 14億370万 | +7.98% | 17.89 | 0.6 |
| 03/11 | 1,280 | 1,340 | 1,280 | 1,330 | +2.31% | 10,300 | 13億5284万 | +4.81% | 17.24 | 0.58 |
| 03/10 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 11,200 | 13億2233万 | +3.17% | 16.86 | 0.57 |
| 03/09 | 1,270 | 1,280 | 1,250 | 1,270 | -1.55% | 15,400 | 12億9181万 | +1.28% | 16.47 | 0.56 |
| 03/06 | 1,330 | 1,330 | 1,280 | 1,290 | -3.01% | 21,900 | 13億1216万 | +3.37% | 16.73 | 0.57 |
| 03/05 | 1,350 | 1,350 | 1,310 | 1,330 | -0.75% | 12,900 | 13億5284万 | +7.09% | 17.24 | 0.58 |
| 03/04 | 1,330 | 1,350 | 1,320 | 1,340 | -1.47% | 10,400 | 13億6302万 | +8.41% | 17.37 | 0.59 |
| 03/03 | 1,380 | 1,410 | 1,350 | 1,360 | -2.16% | 51,900 | 13億8336万 | +10.66% | 17.63 | 0.6 |
| 03/02 | 1,330 | 1,400 | 1,320 | 1,390 | +5.3% | 48,500 | 14億1387万 | +13.75% | 18.02 | 0.61 |
| 02/27 | 1,330 | 1,330 | 1,290 | 1,320 | 0% | 20,100 | 13億4267万 | +8.55% | 17.11 | 0.58 |
| 02/26 | 1,360 | 1,360 | 1,310 | 1,320 | -2.94% | 35,000 | 13億4267万 | +8.82% | 17.11 | 0.58 |
| 02/25 | 1,330 | 1,520 | 1,310 | 1,360 | +4.62% | 231,600 | 13億8336万 | +12.49% | 17.63 | 0.6 |
| 02/24 | 1,270 | 1,430 | 1,270 | 1,300 | +4% | 156,000 | 13億2233万 | +8.42% | 16.86 | 0.57 |
| 02/23 | 1,260 | 1,290 | 1,240 | 1,250 | +0.81% | 16,700 | 12億7147万 | +4.95% | 16.21 | 0.55 |
| 02/20 | 1,270 | 1,270 | 1,230 | 1,240 | -3.88% | 19,300 | 12億6130万 | +4.64% | 16.08 | 0.54 |
| 02/19 | 1,310 | 1,330 | 1,270 | 1,290 | +0.78% | 24,600 | 13億1216万 | +9.51% | 16.73 | 0.57 |
| 02/18 | 1,270 | 1,340 | 1,240 | 1,280 | +3.23% | 79,400 | 13億199万 | +9.4% | 16.6 | 0.56 |
| 02/17 | 1,240 | 1,300 | 1,220 | 1,240 | +0.81% | 35,000 | 12億6130万 | +6.71% | 16.08 | 0.54 |
| 02/16 | 1,230 | 1,240 | 1,180 | 1,230 | +2.5% | 25,300 | 12億5113万 | +6.31% | 15.95 | 0.54 |
| 02/13 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 6,900 | 12億2061万 | +4.35% | 15.56 | 0.53 |
| 02/12 | 1,180 | 1,200 | 1,180 | 1,180 | +0.85% | 3,500 | 12億27万 | +3.15% | 15.3 | 0.52 |
| 02/10 | 1,200 | 1,200 | 1,160 | 1,170 | -3.31% | 10,200 | 11億9010万 | +2.72% | 15.17 | 0.51 |
| 02/09 | 1,180 | 1,240 | 1,180 | 1,210 | +2.54% | 11,500 | 12億3078万 | +6.7% | 15.69 | 0.53 |
| 02/06 | 1,210 | 1,210 | 1,150 | 1,180 | -1.67% | 26,900 | 12億27万 | +4.61% | 15.3 | 0.52 |
| 02/05 | 1,140 | 1,390 | 1,140 | 1,200 | +5.26% | 196,100 | 12億2061万 | +7.05% | 15.56 | 0.53 |
| 02/04 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 3,800 | 11億5958万 | +2.33% | 14.78 | 0.5 |
| 02/03 | 1,140 | 1,140 | 1,120 | 1,120 | -0.88% | 7,200 | 11億3924万 | +0.9% | 14.52 | 0.49 |
| 02/02 | 1,130 | 1,150 | 1,130 | 1,130 | 0% | 4,300 | 11億4941万 | +2.08% | 14.65 | 0.5 |
| 01/30 | 1,150 | 1,150 | 1,120 | 1,130 | -1.74% | 8,700 | 11億4941万 | +2.45% | 14.65 | 0.5 |
| 01/29 | 1,180 | 1,180 | 1,140 | 1,150 | -1.71% | 8,700 | 11億6975万 | +4.64% | 14.91 | 0.5 |
| 01/28 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 5,300 | 11億9010万 | +6.85% | 15.17 | 0.51 |
| 01/27 | 1,180 | 1,210 | 1,170 | 1,170 | 0% | 23,100 | 11億9010万 | +7.44% | 15.17 | 0.51 |
| 01/26 | 1,280 | 1,290 | 1,140 | 1,170 | -6.4% | 33,500 | 11億9010万 | +7.93% | 15.17 | 0.51 |
| 01/23 | 1,230 | 1,280 | 1,200 | 1,250 | 0% | 22,200 | 12億7147万 | +15.74% | 16.21 | 0.55 |
| 01/22 | 1,200 | 1,270 | 1,130 | 1,250 | +3.31% | 85,400 | 12億7147万 | +16.6% | 16.21 | 0.55 |
| 01/21 | 1,130 | 1,330 | 1,130 | 1,210 | +8.04% | 205,800 | 12億3078万 | +13.62% | 15.69 | 0.53 |
| 01/20 | 1,110 | 1,120 | 1,100 | 1,120 | +1.82% | 8,800 | 11億3924万 | +5.76% | 14.52 | 0.49 |
| 01/19 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 4,300 | 11億1889万 | +4.17% | 14.26 | 0.48 |
| 01/16 | 1,100 | 1,150 | 1,080 | 1,090 | +0.93% | 29,000 | 11億872万 | +3.32% | 14.13 | 0.48 |
| 01/15 | 1,070 | 1,090 | 1,070 | 1,080 | 0% | 9,600 | 10億9855万 | +2.37% | 14 | 0.47 |
| 01/14 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 300 | 10億9855万 | +2.47% | 14 | 0.47 |
| 01/13 | 1,100 | 1,100 | 1,060 | 1,090 | -1.8% | 13,000 | 11億872万 | +3.42% | 14.13 | 0.48 |
| 01/09 | 1,050 | 1,140 | 1,050 | 1,110 | +4.72% | 54,700 | 11億2906万 | +5.21% | 14.39 | 0.49 |
| 01/08 | 1,050 | 1,060 | 1,050 | 1,060 | +1.92% | 1,200 | 10億7821万 | +0.38% | 13.74 | 0.46 |
| 01/07 | 1,040 | 1,050 | 1,040 | 1,040 | -1.89% | 1,900 | 10億5786万 | -1.7% | 13.48 | 0.46 |
| 01/06 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,100 | 10億7821万 | -0.19% | 13.74 | 0.46 |
| 01/05 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,200 | 10億6803万 | -1.32% | 13.61 | 0.46 |
| 2014 |
| 12/30 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 1,000 | 10億5786万 | -2.35% | 13.49 | 0.46 |
| 12/29 | 1,040 | 1,040 | 1,000 | 1,020 | -0.97% | 5,000 | 10億3752万 | -4.32% | 13.23 | 0.45 |
| 12/26 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 4,200 | 10億4769万 | -3.38% | 13.36 | 0.45 |
| 12/25 | 1,030 | 1,030 | 1,020 | 1,030 | -0.96% | 6,600 | 10億4769万 | -3.47% | 13.36 | 0.45 |
| 12/24 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 2,800 | 10億5786万 | -2.44% | 13.49 | 0.46 |
| 12/22 | 1,030 | 1,040 | 1,030 | 1,030 | -0.96% | 3,900 | 10億4769万 | -3.29% | 13.36 | 0.45 |
| 12/19 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 3,900 | 10億5786万 | -2.35% | 13.49 | 0.46 |
| 12/18 | 1,030 | 1,050 | 1,030 | 1,050 | +2.94% | 7,000 | 10億6803万 | -1.41% | 13.61 | 0.46 |
| 12/17 | 1,040 | 1,050 | 1,020 | 1,020 | -1.92% | 4,800 | 10億3752万 | -4.14% | 13.23 | 0.45 |
| 12/16 | 1,050 | 1,070 | 1,040 | 1,040 | -1.89% | 7,900 | 10億5786万 | -2.35% | 13.49 | 0.46 |
| 12/15 | 1,060 | 1,080 | 1,060 | 1,060 | -0.93% | 4,300 | 10億7821万 | -0.47% | 13.74 | 0.46 |
| 12/12 | 1,070 | 1,080 | 1,070 | 1,070 | +0.94% | 2,400 | 10億8838万 | +0.66% | 13.87 | 0.47 |
| 12/11 | 1,040 | 1,060 | 1,040 | 1,060 | 0% | 5,100 | 10億7821万 | -0.19% | 13.74 | 0.46 |
| 12/10 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 3,300 | 10億7821万 | +0.09% | 13.74 | 0.46 |
| 12/09 | 1,060 | 1,080 | 1,050 | 1,050 | -2.78% | 8,700 | 10億6803万 | -0.66% | 13.61 | 0.46 |
| 12/08 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 4,300 | 10億9855万 | +2.37% | 14 | 0.47 |
| 12/05 | 1,090 | 1,090 | 1,080 | 1,080 | +0.93% | 400 | 10億9855万 | +2.76% | 14 | 0.47 |
| 12/04 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 4,900 | 10億8838万 | +2.2% | 13.87 | 0.47 |
| 12/03 | 1,120 | 1,120 | 1,070 | 1,080 | -2.7% | 20,800 | 10億9855万 | +3.45% | 14 | 0.47 |
| 12/02 | 1,130 | 1,130 | 1,100 | 1,110 | -1.77% | 3,400 | 11億2906万 | +6.63% | 14.39 | 0.49 |
| 12/01 | 1,110 | 1,140 | 1,110 | 1,130 | +0.89% | 5,300 | 11億4941万 | +9.07% | 14.65 | 0.5 |
| 11/28 | 1,120 | 1,120 | 1,100 | 1,120 | 0% | 4,800 | 11億3924万 | +8.53% | 14.52 | 0.49 |
| 11/27 | 1,110 | 1,140 | 1,080 | 1,120 | 0% | 19,400 | 11億3924万 | +9.16% | 14.52 | 0.49 |
| 11/26 | 1,080 | 1,130 | 1,070 | 1,120 | +3.7% | 22,500 | 11億3924万 | +9.91% | 14.52 | 0.49 |
| 11/25 | 1,060 | 1,090 | 1,060 | 1,080 | +2.86% | 7,600 | 10億9855万 | +6.61% | 14 | 0.47 |
| 11/21 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 1,200 | 10億6803万 | +4.27% | 13.61 | 0.46 |
| 11/20 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 6,300 | 10億5786万 | +3.79% | 13.49 | 0.46 |
| 11/19 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 7,900 | 10億5786万 | +4% | 13.49 | 0.46 |
| 11/18 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 1,100 | 10億2735万 | +1.2% | 13.1 | 0.44 |
| 11/17 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 2,300 | 10億3752万 | +2.2% | 13.23 | 0.45 |
| 11/14 | 1,030 | 1,030 | 1,020 | 1,020 | -1.92% | 5,200 | 10億3752万 | +2.2% | 13.23 | 0.45 |
| 11/13 | 1,030 | 1,040 | 1,030 | 1,040 | 0% | 2,300 | 10億5786万 | +4.1% | 13.49 | 0.46 |
| 11/12 | 1,050 | 1,060 | 1,040 | 1,040 | 0% | 4,000 | 10億5786万 | +4% | 13.49 | 0.46 |
| 11/11 | 1,030 | 1,060 | 1,030 | 1,040 | +0.97% | 5,200 | 10億5786万 | +3.79% | 13.49 | 0.46 |
| 11/10 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 1,700 | 10億4769万 | +2.79% | 13.36 | 0.45 |
| 11/07 | 1,030 | 1,030 | 1,000 | 1,010 | -2.88% | 4,800 | 10億2735万 | +0.7% | 13.1 | 0.44 |
| 11/06 | 1,010 | 1,050 | 1,010 | 1,040 | +4% | 13,600 | 10億5786万 | +3.48% | 13.49 | 0.46 |
| 11/05 | 1,000 | 1,000 | 990 | 1,000 | 0% | 1,600 | 10億1717万 | -0.7% | 12.97 | 0.44 |
| 11/04 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 4,000 | 10億1717万 | -1.09% | 12.97 | 0.44 |
| 10/31 | 990 | 1,000 | 990 | 1,000 | +1.01% | 1,900 | 10億1717万 | -1.48% | 12.97 | 0.44 |
