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 2→1 |
2015 |
03/31 | 128 | 130 | 128 | 128 | +1.59% | 21,000 | 31億5396万 | -5.88% | 371.39 | 0.95 |
03/30 | 128 | 130 | 126 | 126 | -1.56% | 33,500 | 31億468万 | -8.03% | 365.58 | 0.93 |
03/27 | 132 | 134 | 124 | 128 | -5.88% | 147,500 | 31億5396万 | -6.57% | 371.39 | 0.95 |
03/26 | 134 | 138 | 134 | 136 | +1.49% | 115,500 | 33億5108万 | -0.73% | 394.6 | 1.01 |
03/25 | 134 | 138 | 134 | 134 | -1.47% | 128,000 | 33億180万 | -2.19% | 388.8 | 0.99 |
03/24 | 136 | 136 | 134 | 136 | 0% | 17,000 | 33億5108万 | -0.73% | 394.6 | 1.01 |
03/23 | 134 | 136 | 134 | 136 | +1.49% | 18,500 | 33億5108万 | 0% | 394.6 | 1.01 |
03/20 | 134 | 136 | 134 | 134 | +1.52% | 67,000 | 33億180万 | -1.47% | 388.8 | 0.99 |
03/19 | 134 | 136 | 132 | 132 | -2.94% | 82,000 | 32億5252万 | -2.94% | 382.99 | 0.98 |
03/18 | 140 | 140 | 134 | 136 | -4.23% | 302,500 | 33億5108万 | +0.74% | 394.6 | 1.01 |
03/17 | 140 | 142 | 140 | 142 | +1.43% | 52,500 | 34億9892万 | +5.19% | 412.01 | 1.05 |
03/16 | 140 | 140 | 138 | 140 | -1.41% | 64,500 | 34億4964万 | +4.48% | 406.21 | 1.04 |
03/13 | 140 | 142 | 138 | 142 | +1.43% | 116,000 | 34億9892万 | +5.97% | 412.01 | 1.05 |
03/12 | 138 | 140 | 138 | 140 | +1.45% | 125,000 | 34億4964万 | +5.26% | 406.21 | 1.04 |
03/11 | 134 | 138 | 134 | 138 | +1.47% | 104,500 | 34億36万 | +4.55% | 400.4 | 1.02 |
03/10 | 138 | 140 | 136 | 136 | -1.45% | 286,000 | 33億5108万 | +3.03% | 394.6 | 1.01 |
03/09 | 136 | 138 | 136 | 138 | -1.43% | 84,000 | 34億36万 | +4.55% | 400.4 | 1.02 |
03/06 | 140 | 142 | 136 | 140 | 0% | 381,500 | 34億4964万 | +6.87% | 406.21 | 1.04 |
03/05 | 136 | 144 | 130 | 140 | +1.45% | 1,151,000 | 34億4964万 | +7.69% | 406.21 | 1.04 |
03/04 | 136 | 138 | 132 | 138 | -1.43% | 400,000 | 34億36万 | +6.15% | 400.4 | 1.02 |
03/03 | 134 | 150 | 134 | 140 | +4.48% | 1,881,000 | 34億4964万 | +7.69% | 406.21 | 1.04 |
03/02 | 138 | 138 | 130 | 134 | -2.9% | 172,500 | 33億180万 | +3.88% | 388.8 | 0.99 |
02/27 | 136 | 138 | 134 | 138 | +1.47% | 43,500 | 34億36万 | +6.98% | 400.4 | 1.02 |
02/26 | 142 | 142 | 132 | 136 | -5.56% | 421,000 | 33億5108万 | +6.25% | 394.6 | 1.01 |
02/25 | 138 | 144 | 136 | 144 | +2.86% | 397,500 | 35億4821万 | +12.5% | 417.81 | 1.07 |
02/24 | 132 | 140 | 132 | 140 | +7.69% | 636,000 | 34億4964万 | +10.24% | 406.21 | 1.04 |
02/23 | 128 | 132 | 128 | 130 | +1.56% | 61,500 | 32億324万 | +2.36% | 377.19 | 0.96 |
02/20 | 130 | 130 | 126 | 128 | -1.54% | 109,000 | 31億5396万 | +1.59% | 371.39 | 0.95 |
02/19 | 126 | 134 | 126 | 130 | +1.56% | 446,000 | 32億324万 | +3.17% | 377.19 | 0.96 |
02/18 | 126 | 128 | 126 | 128 | 0% | 13,000 | 31億5396万 | +1.59% | 371.39 | 0.95 |
02/17 | 128 | 128 | 124 | 128 | 0% | 19,000 | 31億5396万 | +1.59% | 371.39 | 0.95 |
02/16 | 126 | 128 | 124 | 128 | +1.59% | 28,500 | 31億5396万 | +1.59% | 371.39 | 0.95 |
02/13 | 124 | 128 | 124 | 126 | +1.61% | 47,000 | 31億468万 | 0% | 365.58 | 0.93 |
02/12 | 124 | 126 | 124 | 124 | -1.59% | 30,500 | 30億5540万 | -1.59% | 359.78 | 0.92 |
02/10 | 126 | 126 | 126 | 126 | 0% | 34,000 | 31億468万 | 0% | 365.58 | 0.93 |
02/09 | 124 | 126 | 124 | 126 | +1.61% | 20,000 | 31億468万 | 0% | 365.58 | 0.93 |
02/06 | 124 | 126 | 122 | 124 | -1.59% | 98,500 | 30億5540万 | -1.59% | 359.78 | 0.92 |
02/05 | 124 | 126 | 124 | 126 | 0% | 5,500 | 31億468万 | 0% | 365.58 | 0.93 |
02/04 | 124 | 126 | 124 | 126 | 0% | 8,500 | 31億468万 | +0.8% | 365.58 | 0.93 |
02/03 | 124 | 126 | 124 | 126 | +1.61% | 31,000 | 31億468万 | +0.8% | 365.58 | 0.93 |
02/02 | 124 | 126 | 122 | 124 | -1.59% | 34,000 | 30億5540万 | -0.8% | 359.78 | 0.92 |
01/30 | 124 | 126 | 124 | 126 | 0% | 12,500 | 31億468万 | +0.8% | 365.58 | 0.93 |
01/29 | 124 | 126 | 124 | 126 | 0% | 32,500 | 31億468万 | +0.8% | 365.58 | 0.93 |
01/28 | 124 | 126 | 124 | 126 | -1.56% | 60,500 | 31億468万 | +1.61% | 365.58 | 0.93 |
01/27 | 124 | 128 | 124 | 128 | +1.59% | 28,000 | 31億5396万 | +3.23% | 371.39 | 0.95 |
01/26 | 128 | 128 | 126 | 126 | -1.56% | 21,000 | 31億468万 | +1.61% | 365.58 | 0.93 |
01/23 | 128 | 128 | 126 | 128 | 0% | 101,500 | 31億5396万 | +3.23% | 371.39 | 0.95 |
01/22 | 128 | 130 | 124 | 128 | 0% | 136,000 | 31億5396万 | +3.23% | 371.39 | 0.95 |
01/21 | 124 | 132 | 122 | 128 | +3.23% | 175,000 | 31億5396万 | +4.07% | 371.39 | 0.95 |
01/20 | 124 | 124 | 122 | 124 | 0% | 20,500 | 30億5540万 | +0.81% | 359.78 | 0.92 |
01/19 | 126 | 126 | 122 | 124 | -1.59% | 18,000 | 30億5540万 | +0.81% | 359.78 | 0.92 |
01/16 | 126 | 126 | 124 | 126 | 0% | 57,500 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/15 | 124 | 126 | 124 | 126 | 0% | 18,000 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/14 | 126 | 126 | 126 | 126 | 0% | 2,500 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/13 | 126 | 126 | 124 | 126 | 0% | 32,500 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/09 | 126 | 126 | 124 | 126 | 0% | 16,500 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/08 | 124 | 126 | 124 | 126 | +1.61% | 20,000 | 31億468万 | +2.44% | 365.58 | 0.93 |
01/07 | 126 | 126 | 124 | 124 | 0% | 27,000 | 30億5540万 | +0.81% | 359.78 | 0.92 |
01/06 | 124 | 126 | 124 | 124 | 0% | 54,500 | 30億5540万 | +0.81% | 359.78 | 0.92 |
01/05 | 122 | 124 | 122 | 124 | +1.64% | 11,500 | 30億5540万 | +0.81% | 359.78 | 0.92 |
2014 |
12/30 | 124 | 124 | 122 | 122 | -1.61% | 11,500 | 30億612万 | -0.81% | 353.98 | 0.9 |
12/29 | 122 | 124 | 122 | 124 | +1.64% | 31,500 | 30億5540万 | +0.81% | 359.78 | 0.92 |
12/26 | 120 | 122 | 120 | 122 | +1.67% | 16,000 | 30億612万 | 0% | 353.98 | 0.9 |
12/25 | 118 | 122 | 118 | 120 | -1.64% | 72,500 | 29億5684万 | -1.64% | 348.18 | 0.89 |
12/24 | 120 | 122 | 118 | 122 | +1.67% | 62,000 | 30億612万 | 0% | 353.98 | 0.9 |
12/22 | 122 | 122 | 120 | 120 | 0% | 28,000 | 29億5684万 | -1.64% | 348.18 | 0.89 |
12/19 | 120 | 122 | 120 | 120 | 0% | 19,000 | 29億5684万 | -1.64% | 348.18 | 0.89 |
12/18 | 122 | 122 | 120 | 120 | 0% | 8,000 | 29億5684万 | -1.64% | 348.18 | 0.89 |
12/17 | 120 | 122 | 120 | 120 | -1.64% | 18,000 | 29億5684万 | -1.64% | 348.18 | 0.89 |
12/16 | 122 | 122 | 120 | 122 | 0% | 32,500 | 30億612万 | 0% | 353.98 | 0.9 |
12/15 | 122 | 122 | 120 | 122 | 0% | 14,500 | 30億612万 | 0% | 353.98 | 0.9 |
12/12 | 124 | 124 | 122 | 122 | -1.61% | 12,500 | 30億612万 | 0% | 353.98 | 0.9 |
12/11 | 124 | 124 | 122 | 124 | 0% | 5,500 | 30億5540万 | +1.64% | 359.78 | 0.92 |
12/10 | 124 | 126 | 122 | 124 | -1.59% | 99,000 | 30億5540万 | +2.48% | 359.78 | 0.92 |
12/09 | 126 | 126 | 124 | 126 | 0% | 17,000 | 31億468万 | +4.13% | 365.59 | 0.93 |
12/08 | 126 | 128 | 124 | 126 | 0% | 39,000 | 31億468万 | +4.13% | 365.59 | 0.93 |
12/05 | 126 | 126 | 124 | 126 | +1.61% | 32,000 | 31億468万 | +4.13% | 365.59 | 0.93 |
12/04 | 126 | 128 | 124 | 124 | 0% | 80,500 | 30億5540万 | +3.33% | 359.78 | 0.92 |
12/03 | 124 | 130 | 124 | 124 | -1.59% | 147,000 | 30億5540万 | +3.33% | 359.78 | 0.92 |
12/02 | 124 | 126 | 122 | 126 | +1.61% | 40,500 | 31億468万 | +5% | 365.59 | 0.93 |
12/01 | 122 | 126 | 122 | 124 | +1.64% | 113,500 | 30億5540万 | +4.2% | 359.78 | 0.92 |
11/28 | 122 | 124 | 122 | 122 | 0% | 34,000 | 30億612万 | +2.52% | 353.98 | 0.9 |
11/27 | 122 | 124 | 120 | 122 | 0% | 56,000 | 30億612万 | +2.52% | 353.98 | 0.9 |
11/26 | 122 | 122 | 120 | 122 | 0% | 23,000 | 30億612万 | +2.52% | 353.98 | 0.9 |
11/25 | 120 | 122 | 118 | 122 | +1.67% | 40,500 | 30億612万 | +2.52% | 353.98 | 0.9 |
11/21 | 120 | 120 | 118 | 120 | 0% | 3,500 | 29億5684万 | +0.84% | 348.18 | 0.89 |
11/20 | 118 | 120 | 118 | 120 | 0% | 8,500 | 29億5684万 | +0.84% | 348.18 | 0.89 |
11/19 | 120 | 120 | 120 | 120 | 0% | 3,500 | 29億5684万 | +0.84% | 348.18 | 0.89 |
11/18 | 116 | 120 | 116 | 120 | +1.69% | 3,000 | 29億5684万 | +0.84% | 348.18 | 0.89 |
11/17 | 120 | 120 | 118 | 118 | 0% | 18,500 | 29億756万 | -0.84% | 342.37 | 0.87 |
11/14 | 118 | 120 | 118 | 118 | 0% | 20,500 | 29億756万 | -0.84% | 342.37 | 0.87 |
11/13 | 116 | 118 | 116 | 118 | +1.72% | 25,500 | 29億756万 | -1.67% | 342.37 | 0.87 |
11/12 | 120 | 120 | 116 | 116 | -3.33% | 45,000 | 28億5828万 | -3.33% | 336.57 | 0.86 |
11/11 | 120 | 120 | 118 | 120 | 0% | 44,000 | 29億5684万 | 0% | 348.18 | 0.89 |
11/10 | 120 | 120 | 120 | 120 | +1.69% | 9,500 | 29億5684万 | 0% | 348.18 | 0.89 |
11/07 | 120 | 120 | 118 | 118 | 0% | 19,000 | 29億756万 | -1.67% | 342.37 | 0.87 |
11/06 | 120 | 120 | 118 | 118 | -1.67% | 27,000 | 29億756万 | -2.48% | 342.37 | 0.87 |
11/05 | 120 | 120 | 118 | 120 | 0% | 10,500 | 29億5684万 | -0.83% | 348.18 | 0.89 |
11/04 | 120 | 120 | 118 | 120 | +1.69% | 66,000 | 29億5684万 | -0.83% | 348.18 | 0.89 |
10/31 | 116 | 118 | 116 | 118 | 0% | 22,000 | 29億756万 | -2.48% | 342.37 | 0.87 |