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 10→1 |
| 2015 |
| 03/31 | 1,680 | 1,680 | 1,670 | 1,670 | -0.6% | 400 | 31億787万 | -7.12% | 8.38 | 0.48 |
| 03/30 | 1,710 | 1,710 | 1,680 | 1,680 | -3.45% | 1,100 | 31億2648万 | -6.82% | 8.43 | 0.48 |
| 03/27 | 1,730 | 1,750 | 1,700 | 1,740 | -4.92% | 2,900 | 32億3814万 | -3.71% | 8.73 | 0.5 |
| 03/26 | 1,820 | 1,830 | 1,800 | 1,830 | +0.55% | 3,000 | 34億563万 | +1.16% | 9.18 | 0.52 |
| 03/25 | 1,810 | 1,820 | 1,810 | 1,820 | +0.55% | 2,300 | 33億8702万 | +0.78% | 9.13 | 0.52 |
| 03/24 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 2,300 | 33億6841万 | +0.17% | 9.08 | 0.52 |
| 03/23 | 1,800 | 1,820 | 1,800 | 1,810 | 0% | 1,000 | 33億6841万 | +0.22% | 9.08 | 0.52 |
| 03/20 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 2,000 | 33億6841万 | +0.22% | 9.08 | 0.52 |
| 03/19 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 800 | 33億6841万 | +0.39% | 9.08 | 0.52 |
| 03/18 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 3,900 | 33億6841万 | +0.56% | 9.08 | 0.52 |
| 03/17 | 1,820 | 1,900 | 1,810 | 1,810 | -0.55% | 10,400 | 33億6841万 | +0.78% | 9.08 | 0.52 |
| 03/16 | 1,810 | 1,820 | 1,800 | 1,820 | +0.55% | 1,200 | 33億8702万 | +1.45% | 9.13 | 0.52 |
| 03/13 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 1,200 | 33億6841万 | +1% | 9.08 | 0.52 |
| 03/12 | 1,830 | 1,830 | 1,800 | 1,810 | 0% | 1,300 | 33億6841万 | +1.12% | 9.08 | 0.52 |
| 03/11 | 1,800 | 1,830 | 1,800 | 1,810 | 0% | 500 | 33億6841万 | +1.23% | 9.08 | 0.52 |
| 03/10 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 1,300 | 33億6841万 | +1.34% | 9.08 | 0.52 |
| 03/09 | 1,830 | 1,830 | 1,810 | 1,830 | +0.55% | 2,300 | 34億563万 | +2.64% | 9.18 | 0.52 |
| 03/06 | 1,820 | 1,820 | 1,800 | 1,820 | 0% | 1,600 | 33億8702万 | +2.36% | 9.13 | 0.52 |
| 03/05 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 500 | 33億8702万 | +2.59% | 9.13 | 0.52 |
| 03/04 | 1,800 | 1,820 | 1,790 | 1,800 | -2.17% | 2,400 | 33億4980万 | +1.81% | 9.03 | 0.51 |
| 03/03 | 1,840 | 1,840 | 1,800 | 1,840 | +2.79% | 1,100 | 34億2424万 | +4.31% | 9.23 | 0.52 |
| 03/02 | 1,810 | 1,840 | 1,790 | 1,790 | -0.56% | 4,600 | 33億3119万 | +1.82% | 8.98 | 0.51 |
| 02/27 | 1,800 | 1,810 | 1,790 | 1,800 | 0% | 1,600 | 33億4980万 | +2.56% | 9.03 | 0.51 |
| 02/26 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 900 | 33億4980万 | +2.8% | 9.03 | 0.51 |
| 02/25 | 1,820 | 1,840 | 1,800 | 1,800 | +1.12% | 2,400 | 33億4980万 | +3.09% | 9.03 | 0.51 |
| 02/24 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 1,400 | 33億1258万 | +2.24% | 8.93 | 0.51 |
| 02/23 | 1,800 | 1,800 | 1,790 | 1,790 | +0.56% | 600 | 33億3119万 | +3.11% | 8.98 | 0.51 |
| 02/20 | 1,760 | 1,800 | 1,760 | 1,780 | +0.56% | 1,000 | 33億1258万 | +2.77% | 8.93 | 0.51 |
| 02/19 | 1,830 | 1,850 | 1,760 | 1,770 | -3.28% | 3,800 | 32億9397万 | +2.43% | 8.88 | 0.5 |
| 02/18 | 1,820 | 1,850 | 1,810 | 1,830 | +1.67% | 2,800 | 34億563万 | +6.09% | 9.18 | 0.52 |
| 02/17 | 1,790 | 1,810 | 1,790 | 1,800 | +0.56% | 2,400 | 33億4980万 | +4.71% | 9.03 | 0.51 |
| 02/16 | 1,770 | 1,790 | 1,770 | 1,790 | +2.29% | 1,400 | 33億3119万 | +4.43% | 8.98 | 0.51 |
| 02/13 | 1,720 | 1,770 | 1,720 | 1,750 | +1.16% | 1,600 | 32億5675万 | +2.34% | 8.78 | 0.5 |
| 02/12 | 1,740 | 1,750 | 1,720 | 1,730 | +0.58% | 1,100 | 32億1953万 | +1.35% | 8.68 | 0.49 |
| 02/10 | 1,750 | 1,750 | 1,710 | 1,720 | -2.27% | 900 | 32億92万 | +0.82% | 8.63 | 0.49 |
| 02/09 | 1,750 | 1,760 | 1,740 | 1,760 | +0.57% | 700 | 32億7536万 | +3.1% | 8.83 | 0.5 |
| 02/06 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 800 | 32億5675万 | +2.76% | 8.78 | 0.5 |
| 02/05 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 1,700 | 32億7536万 | +3.53% | 8.83 | 0.5 |
| 02/04 | 1,740 | 1,780 | 1,740 | 1,780 | +2.3% | 1,200 | 33億1258万 | +5.08% | 8.93 | 0.51 |
| 02/03 | 1,740 | 1,770 | 1,740 | 1,740 | 0% | 2,500 | 32億3814万 | +3.14% | 8.73 | 0.5 |
| 02/02 | 1,720 | 1,750 | 1,720 | 1,740 | +1.16% | 2,200 | 32億3814万 | +3.45% | 8.73 | 0.5 |
| 01/30 | 1,710 | 1,730 | 1,710 | 1,720 | +0.58% | 1,100 | 32億92万 | +2.56% | 8.63 | 0.49 |
| 01/29 | 1,680 | 1,710 | 1,680 | 1,710 | +1.79% | 700 | 31億8231万 | +2.27% | 8.58 | 0.49 |
| 01/28 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 1,100 | 31億2648万 | +0.78% | 8.43 | 0.48 |
| 01/27 | 1,710 | 1,710 | 1,690 | 1,690 | -0.59% | 1,400 | 31億4509万 | +1.62% | 8.48 | 0.48 |
| 01/26 | 1,700 | 1,710 | 1,700 | 1,700 | -0.58% | 1,200 | 31億6370万 | +2.53% | 8.53 | 0.48 |
| 01/23 | 1,700 | 1,720 | 1,700 | 1,710 | +1.18% | 700 | 31億8231万 | +3.39% | 8.58 | 0.49 |
| 01/22 | 1,700 | 1,700 | 1,690 | 1,690 | +0.6% | 600 | 31億4509万 | +2.42% | 8.48 | 0.48 |
| 01/21 | 1,680 | 1,680 | 1,670 | 1,680 | 0% | 2,700 | 31億2648万 | +2.07% | 8.43 | 0.48 |
| 01/20 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 1,000 | 31億2648万 | +2.31% | 8.43 | 0.48 |
| 01/19 | 1,680 | 1,700 | 1,660 | 1,660 | -1.19% | 1,200 | 30億8926万 | +1.22% | 8.33 | 0.47 |
| 01/16 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | 31億2648万 | +2.5% | 8.43 | 0.48 |
| 01/15 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 800 | 31億787万 | +2.14% | 8.38 | 0.48 |
| 01/14 | 1,680 | 1,700 | 1,680 | 1,700 | +0.59% | 300 | 31億6370万 | +4.23% | 8.53 | 0.48 |
| 01/13 | 1,690 | 1,690 | 1,670 | 1,690 | +1.2% | 600 | 31億4509万 | +4% | 8.48 | 0.48 |
| 01/09 | 1,700 | 1,700 | 1,670 | 1,670 | -1.18% | 200 | 31億787万 | +3.02% | 8.38 | 0.48 |
| 01/08 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 600 | 31億4509万 | +4.51% | 8.48 | 0.48 |
| 01/07 | 1,690 | 1,690 | 1,660 | 1,670 | -2.91% | 2,500 | 31億787万 | +3.6% | 8.38 | 0.48 |
| 01/06 | 1,720 | 1,720 | 1,660 | 1,720 | -0.58% | 1,400 | 32億92万 | +6.97% | 8.63 | 0.49 |
| 01/05 | 1,670 | 1,730 | 1,670 | 1,730 | +3.59% | 2,700 | 32億1953万 | +8.06% | 8.68 | 0.49 |
| 2014 |
| 12/30 | 1,710 | 1,720 | 1,670 | 1,670 | +0.6% | 1,900 | 31億787万 | +4.83% | 8.38 | 0.48 |
| 12/29 | 1,630 | 1,750 | 1,630 | 1,660 | +1.84% | 3,200 | 30億8926万 | +4.53% | 8.33 | 0.47 |
| 12/26 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 300 | 30億3343万 | +2.9% | 8.18 | 0.46 |
| 12/25 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 1,100 | 29億7760万 | +1.2% | 8.03 | 0.46 |
| 12/24 | 1,620 | 1,630 | 1,600 | 1,600 | -1.23% | 1,200 | 29億7760万 | +1.33% | 8.03 | 0.46 |
| 12/22 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 100 | 30億1482万 | +2.73% | 8.13 | 0.46 |
| 12/19 | 1,590 | 1,620 | 1,590 | 1,610 | +2.55% | 1,300 | 29億9621万 | +2.29% | 8.08 | 0.46 |
| 12/18 | 1,580 | 1,590 | 1,570 | 1,570 | -1.26% | 700 | 29億2177万 | -0.06% | 7.88 | 0.45 |
| 12/17 | 1,570 | 1,590 | 1,570 | 1,590 | +1.27% | 600 | 29億5899万 | +1.34% | 7.98 | 0.45 |
| 12/16 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 500 | 29億2177万 | +0.19% | 7.88 | 0.45 |
| 12/15 | 1,610 | 1,610 | 1,590 | 1,590 | -1.85% | 500 | 29億5899万 | +1.53% | 7.98 | 0.45 |
| 12/12 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 500 | 30億1482万 | +3.65% | 8.13 | 0.46 |
| 12/11 | 1,610 | 1,630 | 1,550 | 1,590 | +0.63% | 4,900 | 29億5899万 | +1.92% | 7.98 | 0.45 |
| 12/10 | 1,610 | 1,610 | 1,580 | 1,580 | -3.07% | 4,100 | 29億4038万 | +1.35% | 7.93 | 0.45 |
| 12/09 | 1,630 | 1,630 | 1,620 | 1,630 | +0.62% | 1,300 | 30億3343万 | +4.62% | 8.18 | 0.46 |
| 12/08 | 1,600 | 1,620 | 1,600 | 1,620 | +2.53% | 4,700 | 30億1482万 | +4.25% | 8.13 | 0.46 |
| 12/05 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 700 | 29億4038万 | +1.87% | 7.93 | 0.45 |
| 12/04 | 1,570 | 1,580 | 1,570 | 1,570 | +0.64% | 400 | 29億2177万 | +1.42% | 7.88 | 0.45 |
| 12/03 | 1,570 | 1,570 | 1,560 | 1,560 | -1.27% | 800 | 29億316万 | +0.84% | 7.83 | 0.44 |
| 12/02 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 29億4038万 | +2.2% | 7.93 | 0.45 |
| 12/01 | 1,570 | 1,580 | 1,570 | 1,580 | +0.64% | 500 | 29億4038万 | +2.27% | 7.93 | 0.45 |
| 11/28 | 1,570 | 1,580 | 1,570 | 1,570 | +0.64% | 1,600 | 29億2177万 | +1.68% | 7.88 | 0.45 |
| 11/27 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 200 | 29億316万 | +1.17% | 7.83 | 0.44 |
| 11/26 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 28億6594万 | 0% | 7.73 | 0.44 |
| 11/25 | 1,570 | 1,570 | 1,540 | 1,540 | -0.65% | 600 | 28億6594万 | -0.13% | 7.73 | 0.44 |
| 11/21 | 1,540 | 1,550 | 1,540 | 1,550 | -0.64% | 200 | 28億8455万 | +0.52% | 7.78 | 0.44 |
| 11/20 | 1,560 | 1,560 | 1,550 | 1,560 | +0.65% | 500 | 29億316万 | +1.1% | 7.83 | 0.44 |
| 11/19 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | 28億8455万 | +0.39% | 7.78 | 0.44 |
| 11/18 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 500 | 28億8455万 | +0.45% | 7.78 | 0.44 |
| 11/17 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 500 | 28億6594万 | -0.13% | 7.73 | 0.44 |
| 11/14 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 28億6594万 | -0.26% | 7.73 | 0.44 |
| 11/13 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | 28億6594万 | -0.39% | 7.73 | 0.44 |
| 11/12 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 2,000 | 28億4733万 | -1.16% | 7.68 | 0.44 |
| 11/11 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 1,200 | 28億6594万 | -0.65% | 7.73 | 0.44 |
| 11/10 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 2,400 | 28億4733万 | -1.35% | 7.68 | 0.44 |
| 11/07 | 1,550 | 1,550 | 1,510 | 1,520 | -1.94% | 4,200 | 28億2872万 | -2.12% | 7.63 | 0.43 |
| 11/06 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 300 | 28億8455万 | -0.32% | 7.78 | 0.44 |
| 11/05 | 1,560 | 1,580 | 1,550 | 1,570 | +1.29% | 1,200 | 29億2177万 | +1.03% | 7.88 | 0.45 |
| 11/04 | 1,560 | 1,560 | 1,550 | 1,550 | +0.65% | 600 | 28億8455万 | -0.19% | 7.78 | 0.44 |
| 10/31 | 1,540 | 1,560 | 1,540 | 1,540 | +0.65% | 400 | 28億6594万 | -0.77% | 7.73 | 0.44 |
