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 5→1 |
| 2015 |
| 03/31 | 1,360 | 1,360 | 1,350 | 1,355 | -0.37% | 22,000 | 133億3586万 | -0.88% | 16.4 | 0.29 |
| 03/30 | 1,365 | 1,365 | 1,355 | 1,360 | +0.37% | 5,400 | 133億8507万 | -0.51% | 16.46 | 0.29 |
| 03/27 | 1,360 | 1,360 | 1,355 | 1,355 | -0.73% | 4,800 | 133億3586万 | -0.88% | 16.4 | 0.29 |
| 03/26 | 1,375 | 1,380 | 1,365 | 1,365 | -1.09% | 10,000 | 134億3428万 | -0.22% | 16.52 | 0.29 |
| 03/25 | 1,385 | 1,385 | 1,375 | 1,380 | +0.73% | 7,200 | 135億8191万 | +0.88% | 16.7 | 0.3 |
| 03/24 | 1,375 | 1,385 | 1,365 | 1,370 | -0.36% | 12,000 | 134億8349万 | +0.07% | 16.58 | 0.29 |
| 03/23 | 1,375 | 1,375 | 1,370 | 1,375 | +1.1% | 6,200 | 135億3270万 | +0.36% | 16.64 | 0.29 |
| 03/20 | 1,365 | 1,385 | 1,360 | 1,360 | -0.37% | 68,800 | 133億8507万 | -0.66% | 16.46 | 0.29 |
| 03/19 | 1,365 | 1,370 | 1,360 | 1,365 | 0% | 10,600 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/18 | 1,370 | 1,370 | 1,360 | 1,365 | 0% | 9,000 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/17 | 1,370 | 1,385 | 1,365 | 1,365 | 0% | 19,000 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/16 | 1,380 | 1,380 | 1,360 | 1,365 | -1.09% | 11,400 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/13 | 1,385 | 1,385 | 1,370 | 1,380 | 0% | 22,800 | 135億8191万 | +0.66% | 16.7 | 0.3 |
| 03/12 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 8,200 | 135億8191万 | +0.66% | 16.7 | 0.3 |
| 03/11 | 1,365 | 1,375 | 1,360 | 1,375 | +0.36% | 6,200 | 135億3270万 | +0.36% | 16.64 | 0.29 |
| 03/10 | 1,375 | 1,375 | 1,355 | 1,370 | +0.37% | 8,200 | 134億8349万 | 0% | 16.58 | 0.29 |
| 03/09 | 1,360 | 1,365 | 1,355 | 1,365 | 0% | 8,000 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/06 | 1,370 | 1,385 | 1,365 | 1,365 | +0.37% | 7,200 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/05 | 1,360 | 1,370 | 1,360 | 1,360 | -0.73% | 11,800 | 133億8507万 | -0.73% | 16.46 | 0.29 |
| 03/04 | 1,370 | 1,375 | 1,365 | 1,370 | +0.37% | 6,800 | 134億8349万 | 0% | 16.58 | 0.29 |
| 03/03 | 1,375 | 1,375 | 1,365 | 1,365 | +0.37% | 5,600 | 134億3428万 | -0.36% | 16.52 | 0.29 |
| 03/02 | 1,365 | 1,365 | 1,360 | 1,360 | -0.37% | 8,400 | 133億8507万 | -0.73% | 16.46 | 0.29 |
| 02/27 | 1,375 | 1,380 | 1,365 | 1,365 | -0.36% | 7,600 | 134億3428万 | -0.29% | 16.52 | 0.29 |
| 02/26 | 1,360 | 1,375 | 1,360 | 1,370 | +0.74% | 9,200 | 134億8349万 | +0.07% | 16.58 | 0.29 |
| 02/25 | 1,370 | 1,375 | 1,360 | 1,360 | -0.37% | 4,000 | 133億8507万 | -0.58% | 16.46 | 0.29 |
| 02/24 | 1,355 | 1,370 | 1,355 | 1,365 | +0.74% | 7,400 | 134億3428万 | -0.22% | 16.52 | 0.29 |
| 02/23 | 1,375 | 1,380 | 1,355 | 1,355 | -1.81% | 18,200 | 133億3586万 | -0.95% | 16.4 | 0.29 |
| 02/20 | 1,380 | 1,395 | 1,375 | 1,380 | 0% | 10,600 | 135億8191万 | +0.95% | 16.7 | 0.3 |
| 02/19 | 1,390 | 1,400 | 1,380 | 1,380 | -0.72% | 7,200 | 135億8191万 | +0.95% | 16.7 | 0.3 |
| 02/18 | 1,395 | 1,405 | 1,375 | 1,390 | 0% | 14,800 | 136億8033万 | +1.68% | 16.82 | 0.3 |
| 02/17 | 1,370 | 1,420 | 1,370 | 1,390 | +1.46% | 14,800 | 136億8033万 | +1.76% | 16.82 | 0.3 |
| 02/16 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 13,200 | 134億8349万 | +0.37% | 16.58 | 0.29 |
| 02/13 | 1,395 | 1,395 | 1,370 | 1,380 | +0.73% | 11,200 | 135億8191万 | +1.17% | 16.7 | 0.3 |
| 02/12 | 1,390 | 1,390 | 1,370 | 1,370 | +0.37% | 5,200 | 134億8349万 | +0.51% | 16.58 | 0.29 |
| 02/10 | 1,365 | 1,380 | 1,365 | 1,365 | 0% | 3,600 | 134億3428万 | +0.22% | 16.52 | 0.29 |
| 02/09 | 1,360 | 1,370 | 1,360 | 1,365 | -1.09% | 6,200 | 134億3428万 | +0.29% | 16.52 | 0.29 |
| 02/06 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 5,400 | 135億8191万 | +1.4% | 16.7 | 0.3 |
| 02/05 | 1,375 | 1,375 | 1,355 | 1,370 | -0.36% | 9,800 | 134億8349万 | +0.74% | 16.58 | 0.29 |
| 02/04 | 1,370 | 1,375 | 1,360 | 1,375 | +0.36% | 5,200 | 135億3270万 | +1.25% | 16.64 | 0.29 |
| 02/03 | 1,355 | 1,395 | 1,355 | 1,370 | +1.11% | 13,200 | 134億8349万 | +1.11% | 16.58 | 0.29 |
| 02/02 | 1,360 | 1,365 | 1,355 | 1,355 | -0.73% | 4,800 | 133億3586万 | +0.22% | 16.4 | 0.29 |
| 01/30 | 1,375 | 1,375 | 1,360 | 1,365 | -0.36% | 3,800 | 134億3428万 | +1.11% | 16.52 | 0.29 |
| 01/29 | 1,355 | 1,370 | 1,355 | 1,370 | 0% | 2,000 | 134億8349万 | +1.71% | 16.58 | 0.29 |
| 01/28 | 1,355 | 1,370 | 1,350 | 1,370 | +0.74% | 4,600 | 134億8349万 | +2.01% | 16.58 | 0.29 |
| 01/27 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 2,800 | 133億8507万 | +1.49% | 16.46 | 0.29 |
| 01/26 | 1,350 | 1,360 | 1,350 | 1,360 | +0.37% | 6,200 | 133億8507万 | +1.8% | 16.46 | 0.29 |
| 01/23 | 1,345 | 1,355 | 1,345 | 1,355 | 0% | 600 | 133億3586万 | +1.57% | 16.4 | 0.29 |
| 01/22 | 1,350 | 1,355 | 1,345 | 1,355 | 0% | 2,400 | 133億3586万 | +1.65% | 16.4 | 0.29 |
| 01/21 | 1,355 | 1,360 | 1,350 | 1,355 | -0.37% | 5,000 | 133億3586万 | +1.73% | 16.4 | 0.29 |
| 01/20 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 3,000 | 133億8507万 | +2.1% | 16.46 | 0.29 |
| 01/19 | 1,350 | 1,360 | 1,350 | 1,350 | +0.37% | 2,200 | 132億8665万 | +1.35% | 16.34 | 0.29 |
| 01/16 | 1,360 | 1,360 | 1,340 | 1,345 | -1.82% | 4,200 | 132億3744万 | +0.9% | 16.28 | 0.29 |
| 01/15 | 1,350 | 1,370 | 1,350 | 1,370 | 0% | 14,600 | 134億8349万 | +2.7% | 16.58 | 0.29 |
| 01/14 | 1,365 | 1,380 | 1,360 | 1,370 | -0.36% | 8,000 | 134億8349万 | +2.62% | 16.58 | 0.29 |
| 01/13 | 1,350 | 1,380 | 1,340 | 1,375 | +1.1% | 8,600 | 135億3270万 | +3% | 16.64 | 0.29 |
| 01/09 | 1,355 | 1,360 | 1,350 | 1,360 | 0% | 4,000 | 133億8507万 | +1.8% | 16.46 | 0.29 |
| 01/08 | 1,365 | 1,370 | 1,350 | 1,360 | +0.37% | 5,600 | 133億8507万 | +1.72% | 16.46 | 0.29 |
| 01/07 | 1,325 | 1,365 | 1,325 | 1,355 | +2.26% | 10,200 | 133億3586万 | +1.27% | 16.4 | 0.29 |
| 01/06 | 1,350 | 1,350 | 1,320 | 1,325 | -1.85% | 12,000 | 130億4060万 | -1.05% | 16.04 | 0.28 |
| 01/05 | 1,340 | 1,355 | 1,340 | 1,350 | -1.1% | 9,600 | 132億8665万 | +0.67% | 16.34 | 0.29 |
| 2014 |
| 12/30 | 1,370 | 1,370 | 1,355 | 1,365 | +1.11% | 5,800 | 134億3428万 | +1.71% | 16.52 | 0.29 |
| 12/29 | 1,335 | 1,395 | 1,330 | 1,350 | +2.27% | 13,200 | 132億8665万 | +0.52% | 16.34 | 0.29 |
| 12/26 | 1,315 | 1,330 | 1,305 | 1,320 | +1.54% | 7,400 | 129億9139万 | -1.79% | 15.98 | 0.28 |
| 12/25 | 1,300 | 1,350 | 1,290 | 1,300 | 0% | 19,000 | 127億9455万 | -3.56% | 15.73 | 0.28 |
| 12/24 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 13,600 | 127億9455万 | -3.85% | 15.73 | 0.28 |
| 12/22 | 1,295 | 1,305 | 1,290 | 1,300 | +1.17% | 12,000 | 127億9455万 | -4.13% | 15.73 | 0.28 |
| 12/19 | 1,295 | 1,305 | 1,285 | 1,285 | -0.39% | 15,000 | 126億4693万 | -5.58% | 15.55 | 0.28 |
| 12/18 | 1,310 | 1,310 | 1,285 | 1,290 | +0.39% | 32,800 | 126億9614万 | -5.49% | 15.61 | 0.28 |
| 12/17 | 1,265 | 1,295 | 1,265 | 1,285 | +1.58% | 5,000 | 126億4693万 | -6.14% | 15.55 | 0.28 |
| 12/16 | 1,300 | 1,300 | 1,265 | 1,265 | -2.69% | 31,200 | 124億5009万 | -7.87% | 15.31 | 0.27 |
| 12/15 | 1,300 | 1,320 | 1,300 | 1,300 | -1.89% | 47,600 | 127億9455万 | -5.66% | 15.73 | 0.28 |
| 12/12 | 1,325 | 1,345 | 1,325 | 1,325 | -0.75% | 30,000 | 130億4060万 | -4.12% | 16.04 | 0.28 |
| 12/11 | 1,365 | 1,365 | 1,325 | 1,335 | -1.48% | 18,200 | 131億3902万 | -3.54% | 16.16 | 0.29 |
| 12/10 | 1,360 | 1,360 | 1,350 | 1,355 | -0.73% | 11,600 | 133億3586万 | -2.45% | 16.4 | 0.29 |
| 12/09 | 1,370 | 1,370 | 1,360 | 1,365 | -0.73% | 10,000 | 134億3428万 | -1.94% | 16.52 | 0.29 |
| 12/08 | 1,370 | 1,375 | 1,370 | 1,375 | 0% | 6,800 | 135億3270万 | -1.36% | 16.64 | 0.29 |
| 12/05 | 1,375 | 1,375 | 1,370 | 1,375 | -0.72% | 6,600 | 135億3270万 | -1.36% | 16.64 | 0.29 |
| 12/04 | 1,390 | 1,390 | 1,375 | 1,385 | +0.73% | 7,800 | 136億3112万 | -0.72% | 16.76 | 0.3 |
| 12/03 | 1,390 | 1,390 | 1,370 | 1,375 | -1.43% | 21,200 | 135億3270万 | -1.43% | 16.64 | 0.29 |
| 12/02 | 1,390 | 1,395 | 1,385 | 1,395 | +1.09% | 5,400 | 137億2954万 | -0.07% | 16.88 | 0.3 |
| 12/01 | 1,400 | 1,400 | 1,380 | 1,380 | -0.36% | 3,800 | 135億8191万 | -1.15% | 16.7 | 0.3 |
| 11/28 | 1,390 | 1,390 | 1,385 | 1,385 | +0.36% | 3,400 | 136億3112万 | -0.86% | 16.76 | 0.3 |
| 11/27 | 1,390 | 1,395 | 1,380 | 1,380 | -0.36% | 4,800 | 135億8191万 | -1.29% | 16.7 | 0.3 |
| 11/26 | 1,380 | 1,390 | 1,380 | 1,385 | 0% | 3,800 | 136億3112万 | -0.93% | 16.76 | 0.3 |
| 11/25 | 1,380 | 1,390 | 1,380 | 1,385 | +0.36% | 7,200 | 136億3112万 | -1.07% | 16.76 | 0.3 |
| 11/21 | 1,380 | 1,390 | 1,380 | 1,380 | -0.36% | 7,000 | 135億8191万 | -1.36% | 16.7 | 0.3 |
| 11/20 | 1,405 | 1,405 | 1,380 | 1,385 | -1.42% | 10,600 | 136億3112万 | -1.07% | 16.76 | 0.3 |
| 11/19 | 1,405 | 1,420 | 1,400 | 1,405 | -0.71% | 5,200 | 138億2796万 | +0.21% | 17 | 0.3 |
| 11/18 | 1,415 | 1,415 | 1,390 | 1,415 | +1.43% | 5,800 | 139億2638万 | +1% | 17.12 | 0.3 |
| 11/17 | 1,410 | 1,410 | 1,395 | 1,395 | -1.06% | 8,600 | 137億2954万 | -0.43% | 16.88 | 0.3 |
| 11/14 | 1,440 | 1,440 | 1,400 | 1,410 | +0.71% | 14,200 | 138億7717万 | +0.5% | 17.06 | 0.3 |
| 11/13 | 1,390 | 1,400 | 1,385 | 1,400 | +0.72% | 4,000 | 137億7875万 | -0.28% | 16.94 | 0.3 |
| 11/12 | 1,405 | 1,405 | 1,390 | 1,390 | 0% | 6,000 | 136億8033万 | -1.14% | 16.82 | 0.3 |
| 11/11 | 1,390 | 1,395 | 1,380 | 1,390 | 0% | 6,800 | 136億8033万 | -1.35% | 16.82 | 0.3 |
| 11/10 | 1,380 | 1,405 | 1,380 | 1,390 | +0.72% | 4,800 | 136億8033万 | -1.56% | 16.82 | 0.3 |
| 11/07 | 1,395 | 1,395 | 1,380 | 1,380 | -0.72% | 9,000 | 135億8191万 | -2.4% | 16.7 | 0.3 |
| 11/06 | 1,430 | 1,430 | 1,390 | 1,390 | -4.14% | 13,600 | 136億8033万 | -1.97% | 16.82 | 0.3 |
| 11/05 | 1,440 | 1,455 | 1,440 | 1,450 | +0.69% | 7,800 | 142億7085万 | +2.04% | 17.55 | 0.31 |
| 11/04 | 1,435 | 1,470 | 1,420 | 1,440 | +1.41% | 12,400 | 141億7243万 | +1.34% | 17.43 | 0.31 |
| 10/31 | 1,375 | 1,420 | 1,375 | 1,420 | +4.03% | 10,000 | 139億7559万 | -0.21% | 17.19 | 0.3 |
