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 5→1 |
| 2015 |
| 03/31 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 35,200 | 291億5442万 | -1.89% | 15.29 | 1 |
| 03/30 | 1,575 | 1,575 | 1,555 | 1,560 | -0.32% | 30,400 | 291億5442万 | -1.95% | 15.29 | 1 |
| 03/27 | 1,595 | 1,605 | 1,560 | 1,565 | -3.4% | 55,800 | 292億4786万 | -1.7% | 15.34 | 1 |
| 03/26 | 1,635 | 1,640 | 1,620 | 1,620 | -1.22% | 41,600 | 302億7574万 | +1.69% | 15.88 | 1.04 |
| 03/25 | 1,625 | 1,640 | 1,625 | 1,640 | +0.92% | 55,600 | 306億4952万 | +3.02% | 16.07 | 1.05 |
| 03/24 | 1,620 | 1,625 | 1,610 | 1,625 | +0.93% | 39,600 | 303億6919万 | +2.27% | 15.93 | 1.04 |
| 03/23 | 1,595 | 1,610 | 1,595 | 1,610 | +2.22% | 46,600 | 300億8886万 | +1.39% | 15.78 | 1.03 |
| 03/20 | 1,585 | 1,590 | 1,575 | 1,575 | -0.63% | 52,600 | 294億3475万 | -0.76% | 15.44 | 1.01 |
| 03/19 | 1,595 | 1,595 | 1,585 | 1,585 | -0.63% | 18,800 | 296億2164万 | -0.13% | 15.53 | 1.02 |
| 03/18 | 1,585 | 1,595 | 1,580 | 1,595 | +0.63% | 28,200 | 298億853万 | +0.57% | 15.63 | 1.02 |
| 03/17 | 1,585 | 1,590 | 1,580 | 1,585 | +0.32% | 25,600 | 296億2164万 | +0.06% | 15.53 | 1.02 |
| 03/16 | 1,595 | 1,595 | 1,580 | 1,580 | -0.63% | 21,000 | 295億2819万 | -0.19% | 15.48 | 1.01 |
| 03/13 | 1,585 | 1,590 | 1,580 | 1,590 | +0.63% | 47,600 | 297億1508万 | +0.51% | 15.58 | 1.02 |
| 03/12 | 1,590 | 1,590 | 1,575 | 1,580 | +0.32% | 24,600 | 295億2819万 | 0% | 15.48 | 1.01 |
| 03/11 | 1,575 | 1,580 | 1,570 | 1,575 | 0% | 26,800 | 294億3475万 | -0.25% | 15.44 | 1.01 |
| 03/10 | 1,590 | 1,595 | 1,570 | 1,575 | -0.94% | 36,600 | 294億3475万 | -0.13% | 15.44 | 1.01 |
| 03/09 | 1,580 | 1,590 | 1,580 | 1,590 | +0.32% | 22,000 | 297億1508万 | +0.89% | 15.58 | 1.02 |
| 03/06 | 1,590 | 1,600 | 1,585 | 1,585 | -0.31% | 29,800 | 296億2164万 | +0.63% | 15.53 | 1.02 |
| 03/05 | 1,595 | 1,605 | 1,580 | 1,590 | -0.31% | 31,200 | 297億1508万 | +1.08% | 15.58 | 1.02 |
| 03/04 | 1,605 | 1,605 | 1,585 | 1,595 | 0% | 36,600 | 298億853万 | +1.4% | 15.63 | 1.02 |
| 03/03 | 1,600 | 1,610 | 1,595 | 1,595 | -0.31% | 27,200 | 298億853万 | +1.53% | 15.63 | 1.02 |
| 03/02 | 1,595 | 1,600 | 1,585 | 1,600 | +0.63% | 37,800 | 299億197万 | +1.98% | 15.68 | 1.03 |
| 02/27 | 1,590 | 1,595 | 1,585 | 1,590 | 0% | 32,600 | 297億1508万 | +1.47% | 15.58 | 1.02 |
| 02/26 | 1,590 | 1,590 | 1,575 | 1,590 | 0% | 48,600 | 297億1508万 | +1.6% | 15.58 | 1.02 |
| 02/25 | 1,600 | 1,615 | 1,590 | 1,590 | 0% | 51,200 | 297億1508万 | +1.73% | 15.58 | 1.02 |
| 02/24 | 1,585 | 1,590 | 1,580 | 1,590 | +0.63% | 22,200 | 297億1508万 | +1.79% | 15.58 | 1.02 |
| 02/23 | 1,585 | 1,600 | 1,575 | 1,580 | -0.32% | 42,600 | 295億2819万 | +1.28% | 15.48 | 1.01 |
| 02/20 | 1,595 | 1,595 | 1,580 | 1,585 | -0.63% | 29,200 | 296億2164万 | +1.73% | 15.53 | 1.02 |
| 02/19 | 1,580 | 1,595 | 1,580 | 1,595 | +1.27% | 27,600 | 298億853万 | +2.37% | 15.63 | 1.02 |
| 02/18 | 1,600 | 1,600 | 1,575 | 1,575 | -0.94% | 46,200 | 294億3475万 | +1.22% | 15.44 | 1.01 |
| 02/17 | 1,575 | 1,595 | 1,575 | 1,590 | +0.32% | 16,600 | 297億1508万 | +2.19% | 15.58 | 1.02 |
| 02/16 | 1,585 | 1,595 | 1,575 | 1,585 | +0.63% | 22,800 | 296億2164万 | +1.93% | 15.53 | 1.02 |
| 02/13 | 1,570 | 1,575 | 1,565 | 1,575 | +0.64% | 22,400 | 294億3475万 | +1.29% | 15.44 | 1.01 |
| 02/12 | 1,555 | 1,575 | 1,555 | 1,565 | +0.64% | 30,800 | 292億4786万 | +0.71% | 15.34 | 1 |
| 02/10 | 1,565 | 1,565 | 1,550 | 1,555 | -0.32% | 12,000 | 290億6098万 | +0.06% | 15.24 | 1 |
| 02/09 | 1,555 | 1,565 | 1,550 | 1,560 | +0.32% | 13,400 | 291億5442万 | +0.32% | 15.29 | 1 |
| 02/06 | 1,550 | 1,555 | 1,535 | 1,555 | +0.65% | 23,000 | 290億6098万 | -0.19% | 15.24 | 1 |
| 02/05 | 1,545 | 1,550 | 1,530 | 1,545 | +0.32% | 15,800 | 288億7409万 | -0.9% | 15.14 | 0.99 |
| 02/04 | 1,550 | 1,555 | 1,540 | 1,540 | +0.33% | 22,400 | 287億8064万 | -1.28% | 15.09 | 0.99 |
| 02/03 | 1,545 | 1,550 | 1,530 | 1,535 | -0.65% | 31,000 | 286億8720万 | -1.67% | 15.04 | 0.98 |
| 02/02 | 1,555 | 1,555 | 1,545 | 1,545 | -0.96% | 21,600 | 288億7409万 | -1.15% | 15.14 | 0.99 |
| 01/30 | 1,560 | 1,560 | 1,545 | 1,560 | +0.97% | 29,600 | 291億5442万 | -0.26% | 15.29 | 1 |
| 01/29 | 1,570 | 1,575 | 1,540 | 1,545 | -2.52% | 47,200 | 288億7409万 | -1.21% | 15.14 | 0.99 |
| 01/28 | 1,550 | 1,585 | 1,545 | 1,585 | +2.92% | 52,400 | 296億2164万 | +1.34% | 15.53 | 1.02 |
| 01/27 | 1,545 | 1,555 | 1,540 | 1,540 | -0.32% | 26,800 | 287億8064万 | -1.41% | 15.09 | 0.99 |
| 01/26 | 1,545 | 1,550 | 1,535 | 1,545 | -0.32% | 22,000 | 288億7409万 | -1.09% | 15.14 | 0.99 |
| 01/23 | 1,550 | 1,550 | 1,540 | 1,550 | +0.65% | 10,200 | 289億6753万 | -0.77% | 15.19 | 0.99 |
| 01/22 | 1,535 | 1,540 | 1,530 | 1,540 | -0.32% | 45,200 | 287億8064万 | -1.47% | 15.09 | 0.99 |
| 01/21 | 1,555 | 1,560 | 1,545 | 1,545 | -0.64% | 14,800 | 288億7409万 | -1.28% | 15.14 | 0.99 |
| 01/20 | 1,565 | 1,565 | 1,520 | 1,555 | 0% | 41,800 | 290億6098万 | -0.7% | 15.24 | 1 |
| 01/19 | 1,555 | 1,555 | 1,540 | 1,555 | +1.63% | 12,000 | 290億6098万 | -0.83% | 15.24 | 1 |
| 01/16 | 1,550 | 1,560 | 1,530 | 1,530 | -2.55% | 53,800 | 285億9376万 | -2.55% | 14.99 | 0.98 |
| 01/15 | 1,565 | 1,570 | 1,560 | 1,570 | +0.64% | 8,800 | 293億4131万 | -0.25% | 15.39 | 1.01 |
| 01/14 | 1,555 | 1,570 | 1,555 | 1,560 | 0% | 13,000 | 291億5442万 | -0.89% | 15.29 | 1 |
| 01/13 | 1,565 | 1,570 | 1,555 | 1,560 | -1.27% | 15,200 | 291億5442万 | -0.95% | 15.29 | 1 |
| 01/09 | 1,575 | 1,585 | 1,570 | 1,580 | +0.32% | 24,200 | 295億2819万 | +0.32% | 15.48 | 1.01 |
| 01/08 | 1,560 | 1,580 | 1,555 | 1,575 | +1.61% | 24,800 | 294億3475万 | 0% | 15.44 | 1.01 |
| 01/07 | 1,555 | 1,555 | 1,550 | 1,550 | -0.64% | 21,800 | 289億6753万 | -1.65% | 15.19 | 0.99 |
| 01/06 | 1,590 | 1,590 | 1,560 | 1,560 | -2.5% | 42,800 | 291億5442万 | -1.08% | 15.29 | 1 |
| 01/05 | 1,615 | 1,615 | 1,585 | 1,600 | -0.93% | 35,000 | 299億197万 | +1.39% | 15.68 | 1.03 |
| 2014 |
| 12/30 | 1,580 | 1,625 | 1,580 | 1,615 | +1.89% | 65,200 | 301億8230万 | +2.34% | 15.83 | 1.04 |
| 12/29 | 1,585 | 1,585 | 1,570 | 1,585 | +0.32% | 25,000 | 296億2164万 | +0.57% | 15.53 | 1.02 |
| 12/26 | 1,565 | 1,580 | 1,550 | 1,580 | +0.96% | 28,000 | 295億2819万 | +0.32% | 15.48 | 1.01 |
| 12/25 | 1,565 | 1,570 | 1,560 | 1,565 | -0.95% | 18,600 | 292億4786万 | -0.57% | 15.34 | 1 |
| 12/24 | 1,575 | 1,580 | 1,570 | 1,580 | +0.64% | 35,000 | 295億2819万 | +0.45% | 15.48 | 1.01 |
| 12/22 | 1,570 | 1,570 | 1,555 | 1,570 | 0% | 23,000 | 293億4131万 | 0% | 15.39 | 1.01 |
| 12/19 | 1,560 | 1,575 | 1,550 | 1,570 | +1.62% | 38,000 | 293億4131万 | +0.06% | 15.39 | 1.01 |
| 12/18 | 1,555 | 1,560 | 1,545 | 1,545 | +0.65% | 16,400 | 288億7409万 | -1.47% | 15.14 | 0.99 |
| 12/17 | 1,525 | 1,560 | 1,525 | 1,535 | +0.33% | 35,800 | 286億8720万 | -2.04% | 15.04 | 0.98 |
| 12/16 | 1,555 | 1,555 | 1,530 | 1,530 | -1.61% | 43,800 | 285億9376万 | -2.49% | 14.99 | 0.98 |
| 12/15 | 1,555 | 1,570 | 1,555 | 1,555 | -0.32% | 15,600 | 290億6098万 | -1.02% | 15.24 | 1 |
| 12/12 | 1,570 | 1,575 | 1,560 | 1,560 | -1.58% | 52,000 | 291億5442万 | -0.76% | 15.29 | 1 |
| 12/11 | 1,555 | 1,585 | 1,555 | 1,585 | +0.32% | 20,600 | 296億2164万 | +0.76% | 15.53 | 1.02 |
| 12/10 | 1,595 | 1,600 | 1,580 | 1,580 | -1.86% | 57,000 | 295億2819万 | +0.51% | 15.48 | 1.01 |
| 12/09 | 1,600 | 1,610 | 1,595 | 1,610 | +0.31% | 33,600 | 300億8886万 | +2.48% | 15.78 | 1.03 |
| 12/08 | 1,620 | 1,620 | 1,595 | 1,605 | -0.62% | 35,200 | 299億9541万 | +2.43% | 15.73 | 1.03 |
| 12/05 | 1,590 | 1,620 | 1,575 | 1,615 | +1.57% | 60,400 | 301億8230万 | +3.39% | 15.83 | 1.04 |
| 12/04 | 1,575 | 1,590 | 1,575 | 1,590 | +0.95% | 31,200 | 297億1508万 | +2.12% | 15.58 | 1.02 |
| 12/03 | 1,575 | 1,575 | 1,560 | 1,575 | +0.32% | 42,600 | 294億3475万 | +1.48% | 15.44 | 1.01 |
| 12/02 | 1,585 | 1,590 | 1,565 | 1,570 | -0.63% | 32,800 | 293億4131万 | +1.42% | 15.39 | 1.01 |
| 12/01 | 1,590 | 1,590 | 1,575 | 1,580 | -0.63% | 22,000 | 295億2819万 | +2.33% | 15.48 | 1.01 |
| 11/28 | 1,575 | 1,590 | 1,575 | 1,590 | +1.27% | 18,400 | 297億1508万 | +3.31% | 15.58 | 1.02 |
| 11/27 | 1,580 | 1,585 | 1,565 | 1,570 | -0.63% | 26,800 | 293億4131万 | +2.41% | 15.39 | 1.01 |
| 11/26 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 20,600 | 295億2819万 | +3.47% | 15.48 | 1.01 |
| 11/25 | 1,575 | 1,600 | 1,560 | 1,600 | +1.91% | 54,200 | 299億197万 | +5.12% | 15.68 | 1.03 |
| 11/21 | 1,555 | 1,575 | 1,550 | 1,570 | +0.32% | 25,800 | 293億4131万 | +3.7% | 15.39 | 1.01 |
| 11/20 | 1,550 | 1,570 | 1,550 | 1,565 | +0.64% | 31,800 | 292億4786万 | +3.78% | 15.34 | 1 |
| 11/19 | 1,530 | 1,565 | 1,530 | 1,555 | +1.3% | 25,800 | 290億6098万 | +3.46% | 15.24 | 1 |
| 11/18 | 1,525 | 1,535 | 1,510 | 1,535 | +1.99% | 41,200 | 286億8720万 | +2.47% | 15.04 | 0.98 |
| 11/17 | 1,540 | 1,540 | 1,505 | 1,505 | -2.27% | 24,400 | 281億2654万 | +0.67% | 14.75 | 0.97 |
| 11/14 | 1,560 | 1,560 | 1,530 | 1,540 | -0.32% | 42,000 | 287億8064万 | +3.15% | 15.09 | 0.99 |
| 11/13 | 1,545 | 1,550 | 1,535 | 1,545 | +0.32% | 20,000 | 288億7409万 | +3.55% | 15.14 | 0.99 |
| 11/12 | 1,580 | 1,580 | 1,535 | 1,540 | -2.53% | 55,000 | 287億8064万 | +3.22% | 15.09 | 0.99 |
| 11/11 | 1,585 | 1,585 | 1,570 | 1,580 | -0.32% | 27,600 | 295億2819万 | +5.97% | 15.48 | 1.01 |
| 11/10 | 1,565 | 1,585 | 1,565 | 1,585 | +0.63% | 30,400 | 296億2164万 | +6.52% | 15.53 | 1.02 |
| 11/07 | 1,585 | 1,585 | 1,565 | 1,575 | 0% | 24,800 | 294億3475万 | +6.06% | 15.44 | 1.01 |
| 11/06 | 1,570 | 1,590 | 1,565 | 1,575 | +0.32% | 52,800 | 294億3475万 | +6.06% | 15.44 | 1.01 |
| 11/05 | 1,535 | 1,575 | 1,535 | 1,570 | +1.62% | 62,400 | 293億4131万 | +5.72% | 15.39 | 1.01 |
| 11/04 | 1,545 | 1,555 | 1,535 | 1,545 | +1.98% | 90,200 | 288億7409万 | +3.97% | 15.14 | 0.99 |
| 10/31 | 1,485 | 1,515 | 1,465 | 1,515 | +2.71% | 64,400 | 283億1343万 | +1.81% | 14.85 | 0.97 |
