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 10→1 |
| 2015 |
| 03/31 | 1,600 | 1,610 | 1,590 | 1,590 | -2.45% | 4,200 | 21億2932万 | -6.19% | 12.56 | 2.02 |
| 03/30 | 1,650 | 1,670 | 1,570 | 1,630 | -1.81% | 5,600 | 21億8289万 | -4.17% | 12.88 | 2.07 |
| 03/27 | 1,670 | 1,680 | 1,640 | 1,660 | +0.61% | 5,500 | 22億2307万 | -2.52% | 13.12 | 2.11 |
| 03/26 | 1,720 | 1,720 | 1,650 | 1,650 | -4.07% | 9,900 | 22億968万 | -3.17% | 13.04 | 2.1 |
| 03/25 | 1,690 | 1,750 | 1,690 | 1,720 | +2.38% | 22,400 | 23億342万 | +0.94% | 13.59 | 2.19 |
| 03/24 | 1,690 | 1,700 | 1,660 | 1,680 | +0.6% | 3,400 | 22億4985万 | -1.23% | 13.27 | 2.14 |
| 03/23 | 1,660 | 1,680 | 1,610 | 1,670 | 0% | 8,200 | 22億3646万 | -1.82% | 13.2 | 2.13 |
| 03/20 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 2,100 | 22億3646万 | -1.65% | 13.2 | 2.13 |
| 03/19 | 1,670 | 1,700 | 1,670 | 1,670 | 0% | 8,600 | 22億3646万 | -1.82% | 13.2 | 2.13 |
| 03/18 | 1,700 | 1,710 | 1,670 | 1,670 | -2.34% | 4,600 | 22億3646万 | -2.05% | 13.2 | 2.13 |
| 03/17 | 1,770 | 1,770 | 1,710 | 1,710 | -2.29% | 8,100 | 22億9003万 | +0.23% | 13.51 | 2.18 |
| 03/16 | 1,700 | 1,750 | 1,700 | 1,750 | +2.94% | 8,900 | 23億4360万 | +2.58% | 13.83 | 2.23 |
| 03/13 | 1,710 | 1,710 | 1,690 | 1,700 | 0% | 4,200 | 22億7664万 | -0.47% | 13.43 | 2.16 |
| 03/12 | 1,710 | 1,720 | 1,700 | 1,700 | 0% | 3,500 | 22億7664万 | -0.23% | 13.43 | 2.16 |
| 03/11 | 1,690 | 1,710 | 1,690 | 1,700 | 0% | 2,500 | 22億7664万 | 0% | 13.43 | 2.16 |
| 03/10 | 1,710 | 1,710 | 1,690 | 1,700 | 0% | 2,900 | 22億7664万 | +0.29% | 13.43 | 2.16 |
| 03/09 | 1,720 | 1,720 | 1,670 | 1,700 | -1.16% | 5,500 | 22億7664万 | +0.53% | 13.43 | 2.16 |
| 03/06 | 1,740 | 1,750 | 1,720 | 1,720 | -2.82% | 11,200 | 23億342万 | +1.84% | 13.59 | 2.19 |
| 03/05 | 1,690 | 1,780 | 1,690 | 1,770 | +4.73% | 25,600 | 23億7038万 | +5.11% | 13.99 | 2.25 |
| 03/04 | 1,680 | 1,710 | 1,660 | 1,690 | +0.6% | 10,500 | 22億6324万 | +0.84% | 13.35 | 2.15 |
| 03/03 | 1,730 | 1,730 | 1,680 | 1,680 | -2.33% | 5,600 | 22億4985万 | +0.48% | 13.27 | 2.14 |
| 03/02 | 1,710 | 1,730 | 1,700 | 1,720 | +0.58% | 6,700 | 23億342万 | +3.06% | 13.59 | 2.19 |
| 02/27 | 1,740 | 1,750 | 1,710 | 1,710 | -1.72% | 11,100 | 22億9003万 | +2.7% | 13.51 | 2.18 |
| 02/26 | 1,770 | 1,770 | 1,740 | 1,740 | -1.69% | 16,200 | 23億3020万 | +4.69% | 13.75 | 2.21 |
| 02/25 | 1,850 | 1,860 | 1,750 | 1,770 | +1.14% | 53,600 | 23億7038万 | +6.76% | 13.99 | 2.25 |
| 02/24 | 1,680 | 1,810 | 1,660 | 1,750 | +4.79% | 59,900 | 23億4360万 | +5.74% | 13.83 | 2.23 |
| 02/23 | 1,680 | 1,680 | 1,650 | 1,670 | -0.6% | 6,200 | 22億3646万 | +1.33% | 13.2 | 2.13 |
| 02/20 | 1,670 | 1,680 | 1,650 | 1,680 | +1.82% | 5,200 | 22億4985万 | +2.07% | 13.27 | 2.14 |
| 02/19 | 1,680 | 1,690 | 1,650 | 1,650 | -0.6% | 11,000 | 22億968万 | +0.3% | 13.04 | 2.1 |
| 02/18 | 1,660 | 1,690 | 1,640 | 1,660 | -0.6% | 18,100 | 22億2307万 | +0.73% | 13.12 | 2.11 |
| 02/17 | 1,590 | 1,680 | 1,580 | 1,670 | +5.03% | 32,700 | 22億3646万 | +1.21% | 13.2 | 2.13 |
| 02/16 | 1,620 | 1,620 | 1,540 | 1,590 | -9.14% | 39,100 | 21億2932万 | -3.58% | 12.56 | 2.02 |
| 02/13 | 1,740 | 1,790 | 1,740 | 1,750 | -1.69% | 17,300 | 23億4360万 | +6.06% | 13.83 | 2.23 |
| 02/12 | 1,670 | 1,800 | 1,670 | 1,780 | +5.95% | 24,300 | 23億8377万 | +8.54% | 14.06 | 2.27 |
| 02/10 | 1,700 | 1,770 | 1,650 | 1,680 | -2.89% | 23,700 | 22億4985万 | +3.13% | 13.27 | 2.14 |
| 02/09 | 1,800 | 1,840 | 1,710 | 1,730 | -3.89% | 40,500 | 23億1681万 | +6.66% | 13.67 | 2.2 |
| 02/06 | 1,640 | 2,000 | 1,630 | 1,800 | +12.5% | 346,100 | 24億1056万 | +11.59% | 14.22 | 2.29 |
| 02/05 | 1,570 | 1,600 | 1,560 | 1,600 | +1.27% | 2,100 | 21億4272万 | -0.06% | 12.64 | 2.04 |
| 02/04 | 1,570 | 1,600 | 1,560 | 1,580 | 0% | 5,800 | 21億1593万 | -1.13% | 12.48 | 2.01 |
| 02/03 | 1,610 | 1,610 | 1,560 | 1,580 | -1.86% | 4,200 | 21億1593万 | -0.88% | 12.48 | 2.01 |
| 02/02 | 1,620 | 1,630 | 1,600 | 1,610 | -1.83% | 3,200 | 21億5611万 | +1.26% | 12.72 | 2.05 |
| 01/30 | 1,590 | 1,650 | 1,590 | 1,640 | +3.14% | 7,000 | 21億9628万 | +3.54% | 12.96 | 2.09 |
| 01/29 | 1,580 | 1,610 | 1,530 | 1,590 | +0.63% | 8,000 | 21億2932万 | +1.02% | 12.56 | 2.02 |
| 01/28 | 1,580 | 1,600 | 1,550 | 1,580 | -1.25% | 6,200 | 21億1593万 | +0.7% | 12.48 | 2.01 |
| 01/27 | 1,610 | 1,630 | 1,600 | 1,600 | +0.63% | 6,600 | 21億4272万 | +2.37% | 12.64 | 2.04 |
| 01/26 | 1,640 | 1,640 | 1,580 | 1,590 | -2.45% | 5,700 | 21億2932万 | +2.05% | 12.56 | 2.02 |
| 01/23 | 1,620 | 1,640 | 1,610 | 1,630 | -0.61% | 3,800 | 21億8289万 | +4.76% | 12.88 | 2.07 |
| 01/22 | 1,640 | 1,660 | 1,610 | 1,640 | 0% | 3,500 | 21億9628万 | +5.4% | 12.96 | 2.09 |
| 01/21 | 1,710 | 1,710 | 1,580 | 1,640 | -2.96% | 14,400 | 21億9628万 | +5.53% | 12.96 | 2.09 |
| 01/20 | 1,550 | 1,770 | 1,550 | 1,690 | +8.33% | 65,600 | 22億6324万 | +9.03% | 13.35 | 2.15 |
| 01/19 | 1,620 | 1,620 | 1,550 | 1,560 | -4.29% | 10,500 | 20億8915万 | +1.04% | 12.33 | 1.99 |
| 01/16 | 1,640 | 1,700 | 1,620 | 1,630 | -1.21% | 12,100 | 21億8289万 | +5.57% | 12.88 | 2.07 |
| 01/15 | 1,720 | 1,780 | 1,630 | 1,650 | -5.17% | 26,200 | 22億968万 | +6.87% | 13.04 | 2.1 |
| 01/14 | 1,760 | 1,780 | 1,660 | 1,740 | +2.96% | 25,400 | 23億3020万 | +12.55% | 13.75 | 2.21 |
| 01/13 | 1,650 | 1,830 | 1,640 | 1,690 | +2.42% | 58,200 | 22億6324万 | +9.1% | 13.35 | 2.15 |
| 01/09 | 1,630 | 1,830 | 1,600 | 1,650 | +1.85% | 132,600 | 22億968万 | +6.18% | 13.04 | 2.1 |
| 01/08 | 1,520 | 1,630 | 1,510 | 1,620 | +7.28% | 25,600 | 21億6950万 | +3.78% | 12.8 | 2.06 |
| 01/07 | 1,520 | 1,520 | 1,500 | 1,510 | +0.67% | 1,800 | 20億2219万 | -3.76% | 11.93 | 1.92 |
| 01/06 | 1,500 | 1,510 | 1,470 | 1,500 | -0.66% | 4,300 | 20億880万 | -5.42% | 11.85 | 1.91 |
| 01/05 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 2,400 | 20億2219万 | -5.63% | 11.93 | 1.92 |
| 2014 |
| 12/30 | 1,510 | 1,510 | 1,470 | 1,500 | +0.67% | 4,700 | 20億880万 | -7.12% | 11.85 | 1.91 |
| 12/29 | 1,500 | 1,510 | 1,470 | 1,490 | -1.97% | 5,000 | 19億9540万 | -8.48% | 11.77 | 1.9 |
| 12/26 | 1,480 | 1,520 | 1,450 | 1,520 | +2.7% | 6,200 | 20億3558万 | -7.37% | 12.01 | 1.93 |
| 12/25 | 1,450 | 1,500 | 1,450 | 1,480 | -1.33% | 4,400 | 19億8201万 | -10.52% | 11.69 | 1.88 |
| 12/24 | 1,520 | 1,520 | 1,480 | 1,500 | +4.17% | 8,300 | 20億880万 | -9.96% | 11.85 | 1.91 |
| 12/22 | 1,450 | 1,470 | 1,430 | 1,440 | +2.13% | 6,900 | 19億2844万 | -14.44% | 11.38 | 1.83 |
| 12/19 | 1,460 | 1,470 | 1,410 | 1,410 | -2.76% | 5,700 | 18億8827万 | -17.01% | 11.14 | 1.79 |
| 12/18 | 1,480 | 1,480 | 1,420 | 1,450 | +0.69% | 5,700 | 19億4184万 | -15.35% | 11.46 | 1.85 |
| 12/17 | 1,500 | 1,500 | 1,430 | 1,440 | -2.04% | 7,300 | 19億2844万 | -17.15% | 11.38 | 1.83 |
| 12/16 | 1,550 | 1,550 | 1,470 | 1,470 | -5.16% | 8,500 | 19億6862万 | -16.76% | 11.62 | 1.87 |
| 12/15 | 1,570 | 1,600 | 1,550 | 1,550 | -4.91% | 12,000 | 20億7576万 | -13.31% | 12.25 | 1.97 |
| 12/12 | 1,650 | 1,670 | 1,590 | 1,630 | +3.82% | 22,000 | 21億8289万 | -8.79% | 12.88 | 2.07 |
| 12/11 | 1,510 | 1,610 | 1,500 | 1,570 | +1.95% | 12,000 | 21億254万 | -12.29% | 12.41 | 2 |
| 12/10 | 1,510 | 1,580 | 1,500 | 1,540 | -0.65% | 9,000 | 20億6236万 | -13.24% | 12.17 | 1.96 |
| 12/09 | 1,560 | 1,630 | 1,490 | 1,550 | -1.27% | 19,600 | 20億7576万 | -11.83% | 12.25 | 1.97 |
| 12/08 | 1,610 | 1,610 | 1,560 | 1,570 | -3.68% | 16,200 | 21億254万 | -9.82% | 12.41 | 2 |
| 12/05 | 1,720 | 1,790 | 1,580 | 1,630 | -2.98% | 56,600 | 21億8289万 | -5.34% | 12.88 | 2.07 |
| 12/04 | 1,820 | 1,820 | 1,600 | 1,680 | -7.69% | 36,400 | 22億4985万 | -1.29% | 13.27 | 2.14 |
| 12/03 | 1,850 | 1,850 | 1,790 | 1,820 | -0.55% | 12,900 | 24億3734万 | +8.46% | 14.38 | 2.32 |
| 12/02 | 1,850 | 1,850 | 1,800 | 1,830 | +0.55% | 15,100 | 24億5073万 | +10.91% | 14.46 | 2.33 |
| 12/01 | 1,860 | 1,960 | 1,780 | 1,820 | 0% | 30,000 | 24億3734万 | +12.28% | 14.38 | 2.32 |
| 11/28 | 1,910 | 1,940 | 1,820 | 1,820 | -5.21% | 39,900 | 24億3734万 | +14.11% | 14.38 | 2.32 |
| 11/27 | 1,900 | 1,930 | 1,860 | 1,920 | +2.67% | 22,400 | 25億7126万 | +22.61% | 15.17 | 2.44 |
| 11/26 | 1,820 | 1,900 | 1,810 | 1,870 | 0% | 26,600 | 25億430万 | +21.82% | 14.78 | 2.38 |
| 11/25 | 1,840 | 1,880 | 1,780 | 1,870 | +1.63% | 27,200 | 25億430万 | +24.67% | 14.78 | 2.38 |
| 11/21 | 1,940 | 1,970 | 1,820 | 1,840 | +2.22% | 64,000 | 24億6412万 | +25.77% | 14.54 | 2.34 |
| 11/20 | 1,850 | 1,860 | 1,760 | 1,800 | -2.17% | 42,700 | 24億1056万 | +25.96% | 14.22 | 2.29 |
| 11/19 | 1,850 | 2,030 | 1,840 | 1,840 | +2.22% | 172,900 | 24億6412万 | +31.62% | 14.54 | 2.34 |
| 11/18 | 1,810 | 1,860 | 1,760 | 1,800 | -5.76% | 64,500 | 24億1056万 | +31.87% | 14.22 | 2.29 |
| 11/17 | 1,830 | 2,100 | 1,750 | 1,910 | +3.24% | 84,200 | 25億5787万 | +43.07% | 15.09 | 2.43 |
| 11/14 | 1,860 | 2,150 | 1,850 | 1,850 | +5.11% | 352,800 | 24億7752万 | +41.98% | 14.62 | 2.35 |
| 11/13 | 2,050 | 2,060 | 1,720 | 1,760 | -15.38% | 127,300 | 23億5699万 | +38.26% | 13.91 | 2.24 |
| 11/12 | 2,350 | 2,380 | 2,010 | 2,080 | -2.35% | 324,100 | 27億8553万 | +66.93% | 16.44 | 2.65 |
| 11/11 | 2,100 | 2,620 | 2,020 | 2,130 | +5.45% | 1,164,400 | 28億5249万 | +76.32% | 16.83 | 2.71 |
| 11/10 | 1,470 | 2,020 | 1,460 | 2,020 | +32.89% | 640,500 | 27億518万 | +73.24% | 15.96 | 2.57 |
| 11/07 | 1,900 | 2,020 | 1,510 | 1,520 | -10.59% | 669,300 | 20億3558万 | +34.75% | 12.01 | 1.93 |
| 11/06 | 1,200 | 1,700 | 1,190 | 1,700 | +41.67% | 985,800 | 22億7664万 | +53.15% | 13.43 | 2.16 |
| 11/05 | 1,120 | 1,200 | 1,120 | 1,200 | +7.14% | 74,200 | 16億704万 | +10.5% | 9.48 | 1.53 |
| 11/04 | 1,120 | 1,120 | 1,100 | 1,120 | 0% | 22,200 | 14億9990万 | +3.42% | 8.85 | 1.43 |
| 10/31 | 1,100 | 1,130 | 1,080 | 1,120 | +2.75% | 40,800 | 14億9990万 | +3.13% | 8.85 | 1.43 |
