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 5→1 |
2015 |
03/31 | 1,525 | 1,525 | 1,480 | 1,505 | -1.31% | 10,800 | 80億1502万 | -5.23% | 5.74 | 0.77 |
03/30 | 1,535 | 1,535 | 1,520 | 1,525 | -0.65% | 3,400 | 81億2154万 | -4.15% | 5.82 | 0.78 |
03/27 | 1,560 | 1,570 | 1,520 | 1,535 | -2.54% | 5,800 | 81億7479万 | -3.76% | 5.86 | 0.78 |
03/26 | 1,580 | 1,585 | 1,575 | 1,575 | -0.63% | 11,000 | 83億8782万 | -1.38% | 6.01 | 0.8 |
03/25 | 1,575 | 1,585 | 1,575 | 1,585 | +0.32% | 8,600 | 84億4107万 | -0.81% | 6.05 | 0.81 |
03/24 | 1,575 | 1,580 | 1,575 | 1,580 | 0% | 13,800 | 84億1444万 | -1% | 6.03 | 0.81 |
03/23 | 1,590 | 1,595 | 1,580 | 1,580 | -0.63% | 17,800 | 84億1444万 | -0.82% | 6.03 | 0.81 |
03/20 | 1,580 | 1,590 | 1,575 | 1,590 | +0.32% | 15,400 | 84億6770万 | -0.06% | 6.07 | 0.81 |
03/19 | 1,580 | 1,600 | 1,575 | 1,585 | 0% | 14,200 | 84億4107万 | -0.19% | 6.05 | 0.81 |
03/18 | 1,585 | 1,590 | 1,580 | 1,585 | 0% | 8,200 | 84億4107万 | -0.06% | 6.05 | 0.81 |
03/17 | 1,590 | 1,595 | 1,580 | 1,585 | 0% | 18,800 | 84億4107万 | +0.13% | 6.05 | 0.81 |
03/16 | 1,590 | 1,590 | 1,570 | 1,585 | -0.31% | 24,000 | 84億4107万 | +0.25% | 6.05 | 0.81 |
03/13 | 1,600 | 1,605 | 1,580 | 1,590 | -0.63% | 36,200 | 84億6770万 | +0.7% | 6.07 | 0.81 |
03/12 | 1,590 | 1,615 | 1,590 | 1,600 | +0.63% | 6,800 | 85億2096万 | +1.39% | 6.11 | 0.82 |
03/11 | 1,575 | 1,600 | 1,575 | 1,590 | -0.63% | 9,400 | 84億6770万 | +0.89% | 6.07 | 0.81 |
03/10 | 1,600 | 1,610 | 1,595 | 1,600 | 0% | 5,400 | 85億2096万 | +1.65% | 6.11 | 0.82 |
03/09 | 1,605 | 1,610 | 1,600 | 1,600 | -0.62% | 13,200 | 85億2096万 | +1.78% | 6.11 | 0.82 |
03/06 | 1,625 | 1,625 | 1,610 | 1,610 | -0.92% | 12,600 | 85億7421万 | +2.48% | 6.14 | 0.82 |
03/05 | 1,625 | 1,630 | 1,620 | 1,625 | 0% | 9,000 | 86億5410万 | +3.57% | 6.2 | 0.83 |
03/04 | 1,610 | 1,635 | 1,610 | 1,625 | +0.93% | 17,400 | 86億5410万 | +3.77% | 6.2 | 0.83 |
03/03 | 1,615 | 1,630 | 1,610 | 1,610 | 0% | 24,800 | 85億7421万 | +3.07% | 6.14 | 0.82 |
03/02 | 1,620 | 1,630 | 1,600 | 1,610 | +0.63% | 27,800 | 85億7421万 | +3.21% | 6.14 | 0.82 |
02/27 | 1,610 | 1,620 | 1,595 | 1,600 | -0.62% | 19,400 | 85億2096万 | +2.7% | 6.11 | 0.82 |
02/26 | 1,640 | 1,645 | 1,605 | 1,610 | +0.31% | 58,200 | 85億7421万 | +3.47% | 6.14 | 0.82 |
02/25 | 1,615 | 1,615 | 1,595 | 1,605 | +0.31% | 9,400 | 85億4758万 | +3.35% | 6.13 | 0.82 |
02/24 | 1,620 | 1,620 | 1,590 | 1,600 | -0.93% | 11,200 | 85億2096万 | +3.23% | 6.11 | 0.82 |
02/23 | 1,610 | 1,645 | 1,610 | 1,615 | +1.25% | 36,000 | 86億84万 | +4.33% | 6.16 | 0.82 |
02/20 | 1,650 | 1,655 | 1,590 | 1,595 | +0.95% | 62,600 | 84億9433万 | +3.24% | 6.09 | 0.81 |
02/19 | 1,565 | 1,605 | 1,565 | 1,580 | +2.6% | 39,800 | 84億1444万 | +2.4% | 6.03 | 0.81 |
02/18 | 1,525 | 1,545 | 1,505 | 1,540 | +1.32% | 18,600 | 82億142万 | -0.06% | 5.88 | 0.79 |
02/17 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 4,400 | 80億9491万 | -1.49% | 5.8 | 0.78 |
02/16 | 1,510 | 1,530 | 1,505 | 1,520 | +0.33% | 5,800 | 80億9491万 | -1.68% | 5.8 | 0.78 |
02/13 | 1,520 | 1,525 | 1,505 | 1,515 | -0.98% | 6,400 | 80億6828万 | -2.26% | 5.78 | 0.77 |
02/12 | 1,520 | 1,535 | 1,510 | 1,530 | +0.66% | 8,200 | 81億4816万 | -1.54% | 5.84 | 0.78 |
02/10 | 1,505 | 1,520 | 1,500 | 1,520 | 0% | 7,000 | 80億9491万 | -2.38% | 5.8 | 0.78 |
02/09 | 1,510 | 1,530 | 1,500 | 1,520 | -1.3% | 31,600 | 80億9491万 | -2.63% | 5.8 | 0.78 |
02/06 | 1,545 | 1,545 | 1,525 | 1,540 | -1.28% | 6,400 | 82億142万 | -1.6% | 5.88 | 0.79 |
02/05 | 1,550 | 1,560 | 1,540 | 1,560 | +0.32% | 7,000 | 83億793万 | -0.51% | 5.95 | 0.8 |
02/04 | 1,550 | 1,555 | 1,535 | 1,555 | +0.65% | 9,400 | 82億8130万 | -0.89% | 5.93 | 0.79 |
02/03 | 1,555 | 1,560 | 1,545 | 1,545 | -0.64% | 11,800 | 82億2805万 | -1.59% | 5.9 | 0.79 |
02/02 | 1,555 | 1,565 | 1,550 | 1,555 | -0.96% | 2,400 | 82億8130万 | -1.02% | 5.93 | 0.79 |
01/30 | 1,565 | 1,570 | 1,550 | 1,570 | +0.96% | 8,800 | 83億6119万 | -0.06% | 5.99 | 0.8 |
01/29 | 1,535 | 1,555 | 1,535 | 1,555 | +0.65% | 7,000 | 82億8130万 | -1.02% | 5.93 | 0.79 |
01/28 | 1,535 | 1,545 | 1,535 | 1,545 | 0% | 3,600 | 82億2805万 | -1.65% | 5.9 | 0.79 |
01/27 | 1,545 | 1,550 | 1,540 | 1,545 | -0.64% | 4,600 | 82億2805万 | -1.59% | 5.9 | 0.79 |
01/26 | 1,540 | 1,555 | 1,540 | 1,555 | 0% | 3,400 | 82億8130万 | -0.96% | 5.93 | 0.79 |
01/23 | 1,555 | 1,565 | 1,535 | 1,555 | +0.32% | 10,600 | 82億8130万 | -1.02% | 5.93 | 0.79 |
01/22 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 10,200 | 82億5468万 | -1.52% | 5.92 | 0.79 |
01/21 | 1,545 | 1,545 | 1,530 | 1,530 | -0.97% | 11,200 | 81億4816万 | -2.73% | 5.84 | 0.78 |
01/20 | 1,545 | 1,550 | 1,540 | 1,545 | 0% | 5,000 | 82億2805万 | -1.72% | 5.9 | 0.79 |
01/19 | 1,540 | 1,550 | 1,540 | 1,545 | +0.98% | 3,600 | 82億2805万 | -1.78% | 5.9 | 0.79 |
01/16 | 1,545 | 1,550 | 1,515 | 1,530 | -0.97% | 17,400 | 81億4816万 | -2.8% | 5.84 | 0.78 |
01/15 | 1,550 | 1,570 | 1,545 | 1,545 | +0.32% | 10,000 | 82億2805万 | -1.9% | 5.9 | 0.79 |
01/14 | 1,580 | 1,590 | 1,540 | 1,540 | -3.14% | 21,600 | 82億142万 | -2.22% | 5.88 | 0.79 |
01/13 | 1,560 | 1,600 | 1,560 | 1,590 | -0.63% | 8,000 | 84億6770万 | +0.95% | 6.07 | 0.81 |
01/09 | 1,620 | 1,620 | 1,585 | 1,600 | -1.23% | 10,400 | 85億2096万 | +1.65% | 6.11 | 0.82 |
01/08 | 1,600 | 1,620 | 1,600 | 1,620 | +1.57% | 13,600 | 86億2747万 | +2.99% | 6.18 | 0.83 |
01/07 | 1,605 | 1,605 | 1,580 | 1,595 | -0.62% | 7,600 | 84億9433万 | +1.79% | 6.09 | 0.81 |
01/06 | 1,630 | 1,630 | 1,605 | 1,605 | -1.83% | 11,400 | 85億4758万 | +2.75% | 6.13 | 0.82 |
01/05 | 1,600 | 1,655 | 1,600 | 1,635 | +1.24% | 28,800 | 87億735万 | +5.14% | 6.24 | 0.84 |
2014 |
12/30 | 1,610 | 1,615 | 1,595 | 1,615 | 0% | 12,200 | 86億84万 | +4.4% | 6.16 | 0.82 |
12/29 | 1,590 | 1,620 | 1,590 | 1,615 | +1.89% | 19,800 | 86億84万 | +4.94% | 6.16 | 0.82 |
12/26 | 1,570 | 1,585 | 1,565 | 1,585 | +0.63% | 10,800 | 84億4107万 | +3.53% | 6.05 | 0.81 |
12/25 | 1,560 | 1,590 | 1,555 | 1,575 | 0% | 20,000 | 83億8782万 | +3.48% | 6.01 | 0.8 |
12/24 | 1,560 | 1,585 | 1,560 | 1,575 | +1.29% | 16,800 | 83億8782万 | +4.03% | 6.01 | 0.8 |
12/22 | 1,580 | 1,580 | 1,545 | 1,555 | -0.96% | 13,800 | 82億8130万 | +3.25% | 5.93 | 0.79 |
12/19 | 1,570 | 1,575 | 1,545 | 1,570 | +1.29% | 17,800 | 83億6119万 | +4.74% | 5.99 | 0.8 |
12/18 | 1,560 | 1,565 | 1,545 | 1,550 | +1.31% | 11,800 | 82億5468万 | +3.89% | 5.91 | 0.79 |
12/17 | 1,500 | 1,540 | 1,500 | 1,530 | -0.65% | 15,000 | 81億4816万 | +2.89% | 5.84 | 0.78 |
12/16 | 1,555 | 1,585 | 1,510 | 1,540 | -3.14% | 28,600 | 82億142万 | +3.84% | 5.88 | 0.79 |
12/15 | 1,610 | 1,645 | 1,580 | 1,590 | -1.24% | 32,800 | 84億6770万 | +7.43% | 6.07 | 0.81 |
12/12 | 1,570 | 1,620 | 1,560 | 1,610 | +4.21% | 58,800 | 85億7421万 | +9.23% | 6.14 | 0.82 |
12/11 | 1,510 | 1,545 | 1,465 | 1,545 | +2.66% | 25,600 | 82億2805万 | +5.32% | 5.89 | 0.79 |
12/10 | 1,525 | 1,535 | 1,505 | 1,505 | -3.22% | 18,000 | 80億1502万 | +2.66% | 5.74 | 0.77 |
12/09 | 1,530 | 1,560 | 1,530 | 1,555 | -0.64% | 27,000 | 82億8130万 | +6.07% | 5.93 | 0.79 |
12/08 | 1,570 | 1,570 | 1,555 | 1,565 | +0.64% | 12,800 | 83億3456万 | +7.05% | 5.97 | 0.8 |
12/05 | 1,535 | 1,555 | 1,525 | 1,555 | +0.32% | 13,400 | 82億8130万 | +6.65% | 5.93 | 0.79 |
12/04 | 1,540 | 1,570 | 1,535 | 1,550 | +0.98% | 13,200 | 82億5468万 | +6.6% | 5.91 | 0.79 |
12/03 | 1,595 | 1,595 | 1,515 | 1,535 | -2.23% | 30,200 | 81億7479万 | +5.86% | 5.86 | 0.78 |
12/02 | 1,570 | 1,615 | 1,550 | 1,570 | 0% | 90,000 | 83億6119万 | +8.58% | 5.99 | 0.8 |
12/01 | 1,500 | 1,595 | 1,490 | 1,570 | +6.08% | 109,600 | 83億6119万 | +8.95% | 5.99 | 0.8 |
11/28 | 1,465 | 1,480 | 1,460 | 1,480 | +1.02% | 9,800 | 78億8188万 | +2.99% | 5.65 | 0.76 |
11/27 | 1,445 | 1,465 | 1,445 | 1,465 | +1.74% | 23,000 | 78億200万 | +2.02% | 5.59 | 0.75 |
11/26 | 1,430 | 1,440 | 1,425 | 1,440 | +0.7% | 13,400 | 76億6886万 | +0.42% | 5.49 | 0.74 |
11/25 | 1,405 | 1,430 | 1,395 | 1,430 | +1.78% | 15,800 | 76億1560万 | -0.35% | 5.46 | 0.73 |
11/21 | 1,420 | 1,420 | 1,390 | 1,405 | -1.06% | 6,400 | 74億8246万 | -2.02% | 5.36 | 0.72 |
11/20 | 1,400 | 1,425 | 1,375 | 1,420 | +3.27% | 33,200 | 75億6235万 | -0.98% | 5.42 | 0.73 |
11/19 | 1,370 | 1,390 | 1,370 | 1,375 | +0.36% | 14,400 | 73億2270万 | -4.25% | 5.25 | 0.7 |
11/18 | 1,365 | 1,380 | 1,365 | 1,370 | 0% | 8,200 | 72億9607万 | -4.79% | 5.23 | 0.7 |
11/17 | 1,380 | 1,380 | 1,365 | 1,370 | -0.36% | 5,400 | 72億9607万 | -5.12% | 5.23 | 0.7 |
11/14 | 1,390 | 1,395 | 1,355 | 1,375 | -2.14% | 35,000 | 73億2270万 | -5.24% | 5.25 | 0.7 |
11/13 | 1,415 | 1,420 | 1,395 | 1,405 | -0.71% | 18,600 | 74億8246万 | -3.64% | 5.36 | 0.72 |
11/12 | 1,435 | 1,435 | 1,415 | 1,415 | -2.08% | 17,000 | 75億3572万 | -3.35% | 5.4 | 0.72 |
11/11 | 1,455 | 1,455 | 1,435 | 1,445 | -0.69% | 8,000 | 76億9549万 | -1.57% | 5.51 | 0.74 |
11/10 | 1,415 | 1,455 | 1,415 | 1,455 | +1.39% | 18,800 | 77億4874万 | -0.95% | 5.55 | 0.74 |
11/07 | 1,430 | 1,435 | 1,420 | 1,435 | +0.35% | 7,600 | 76億4223万 | -2.38% | 5.47 | 0.73 |
11/06 | 1,415 | 1,450 | 1,385 | 1,430 | -6.84% | 104,600 | 76億1560万 | -3.05% | 5.46 | 0.73 |
11/05 | 1,485 | 1,535 | 1,480 | 1,535 | +3.02% | 27,200 | 81億7479万 | +3.72% | 5.86 | 0.78 |
11/04 | 1,500 | 1,510 | 1,410 | 1,490 | +1.36% | 49,000 | 79億3514万 | +0.47% | 5.68 | 0.76 |
10/31 | 1,455 | 1,475 | 1,450 | 1,470 | +1.03% | 23,400 | 78億2863万 | -1.14% | 5.61 | 0.75 |