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 | 2,320 | 2,345 | 2,260 | 2,280 | 0% | 27,000 | 345億4334万 | -6.25% | 20.56 | 0.62 |
03/30 | 2,350 | 2,355 | 2,280 | 2,280 | -3.18% | 25,800 | 345億4334万 | -6.52% | 20.56 | 0.62 |
03/27 | 2,390 | 2,395 | 2,305 | 2,355 | -4.27% | 48,600 | 356億7964万 | -3.68% | 21.23 | 0.64 |
03/26 | 2,465 | 2,480 | 2,435 | 2,460 | -1.01% | 33,400 | 372億7045万 | +0.41% | 22.18 | 0.67 |
03/25 | 2,500 | 2,505 | 2,475 | 2,485 | -0.4% | 23,600 | 376億4922万 | +1.39% | 22.41 | 0.68 |
03/24 | 2,495 | 2,515 | 2,470 | 2,495 | -0.2% | 28,400 | 378億72万 | +1.84% | 22.5 | 0.68 |
03/23 | 2,470 | 2,500 | 2,470 | 2,500 | +1.21% | 22,000 | 378億7647万 | +2.04% | 22.54 | 0.68 |
03/20 | 2,430 | 2,470 | 2,425 | 2,470 | +1.86% | 31,600 | 374億2196万 | +0.9% | 22.27 | 0.67 |
03/19 | 2,435 | 2,435 | 2,420 | 2,425 | +0.21% | 15,800 | 367億4018万 | -0.86% | 21.86 | 0.66 |
03/18 | 2,430 | 2,435 | 2,420 | 2,420 | -0.41% | 12,600 | 366億6443万 | -1.02% | 21.82 | 0.66 |
03/17 | 2,425 | 2,435 | 2,425 | 2,430 | +0.41% | 16,400 | 368億1593万 | -0.57% | 21.91 | 0.66 |
03/16 | 2,430 | 2,435 | 2,415 | 2,420 | +0.21% | 12,200 | 366億6443万 | -0.9% | 21.82 | 0.66 |
03/13 | 2,420 | 2,430 | 2,415 | 2,415 | -0.21% | 24,800 | 365億8867万 | -0.98% | 21.77 | 0.66 |
03/12 | 2,405 | 2,425 | 2,400 | 2,420 | +0.62% | 13,400 | 366億6443万 | -0.7% | 21.82 | 0.66 |
03/11 | 2,420 | 2,420 | 2,405 | 2,405 | -0.62% | 13,400 | 364億3717万 | -1.23% | 21.68 | 0.66 |
03/10 | 2,425 | 2,435 | 2,420 | 2,420 | -0.21% | 13,600 | 366億6443万 | -0.53% | 21.82 | 0.66 |
03/09 | 2,425 | 2,445 | 2,420 | 2,425 | -0.82% | 14,600 | 367億4018万 | -0.25% | 21.86 | 0.66 |
03/06 | 2,440 | 2,450 | 2,430 | 2,445 | 0% | 5,600 | 370億4319万 | +0.78% | 22.04 | 0.67 |
03/05 | 2,435 | 2,445 | 2,410 | 2,445 | -0.2% | 16,400 | 370億4319万 | +0.99% | 22.04 | 0.67 |
03/04 | 2,445 | 2,460 | 2,440 | 2,450 | 0% | 23,200 | 371億1894万 | +1.41% | 22.09 | 0.67 |
03/03 | 2,470 | 2,480 | 2,445 | 2,450 | -1.01% | 6,400 | 371億1894万 | +1.62% | 22.09 | 0.67 |
03/02 | 2,465 | 2,485 | 2,465 | 2,475 | 0% | 6,400 | 374億9771万 | +2.87% | 22.32 | 0.67 |
02/27 | 2,480 | 2,480 | 2,465 | 2,475 | -0.4% | 14,200 | 374億9771万 | +3.17% | 22.32 | 0.67 |
02/26 | 2,470 | 2,485 | 2,465 | 2,485 | +0.61% | 14,800 | 376億4922万 | +3.89% | 22.41 | 0.68 |
02/25 | 2,440 | 2,470 | 2,440 | 2,470 | +0.82% | 10,400 | 374億2196万 | +3.56% | 22.27 | 0.67 |
02/24 | 2,435 | 2,465 | 2,435 | 2,450 | +0.62% | 9,200 | 371億1894万 | +2.98% | 22.09 | 0.67 |
02/23 | 2,475 | 2,475 | 2,435 | 2,435 | -1.62% | 8,400 | 368億9169万 | +2.66% | 21.95 | 0.66 |
02/20 | 2,475 | 2,475 | 2,455 | 2,475 | -0.2% | 10,400 | 374億9771万 | +4.7% | 22.32 | 0.67 |
02/19 | 2,490 | 2,490 | 2,470 | 2,480 | 0% | 22,000 | 375億7346万 | +5.26% | 22.36 | 0.68 |
02/18 | 2,485 | 2,500 | 2,475 | 2,480 | 0% | 29,800 | 375億7346万 | +5.71% | 22.36 | 0.68 |
02/17 | 2,455 | 2,480 | 2,445 | 2,480 | +1.02% | 10,800 | 375億7346万 | +6.12% | 22.36 | 0.68 |
02/16 | 2,440 | 2,460 | 2,440 | 2,455 | +1.45% | 8,800 | 371億9470万 | +5.5% | 22.14 | 0.67 |
02/13 | 2,425 | 2,440 | 2,415 | 2,420 | +0.41% | 15,600 | 366億6443万 | +4.4% | 21.82 | 0.66 |
02/12 | 2,425 | 2,440 | 2,395 | 2,410 | +1.05% | 18,400 | 365億1292万 | +4.28% | 21.73 | 0.66 |
02/10 | 2,370 | 2,415 | 2,360 | 2,385 | +0.63% | 18,000 | 361億3416万 | +3.56% | 21.5 | 0.65 |
02/09 | 2,375 | 2,375 | 2,360 | 2,370 | +0.42% | 11,200 | 359億690万 | +3.18% | 21.37 | 0.65 |
02/06 | 2,355 | 2,380 | 2,355 | 2,360 | -0.21% | 8,400 | 357億5539万 | +3.01% | 21.28 | 0.64 |
02/05 | 2,375 | 2,385 | 2,345 | 2,365 | -0.42% | 17,400 | 358億3114万 | +3.46% | 21.32 | 0.64 |
02/04 | 2,370 | 2,380 | 2,340 | 2,375 | +1.28% | 17,600 | 359億8265万 | +4.12% | 21.41 | 0.65 |
02/03 | 2,385 | 2,385 | 2,335 | 2,345 | -1.05% | 12,400 | 355億2813万 | +3.12% | 21.14 | 0.64 |
02/02 | 2,320 | 2,370 | 2,315 | 2,370 | +2.6% | 22,400 | 359億690万 | +4.5% | 21.37 | 0.65 |
01/30 | 2,330 | 2,330 | 2,305 | 2,310 | 0% | 6,400 | 349億9786万 | +2.08% | 20.83 | 0.63 |
01/29 | 2,320 | 2,325 | 2,310 | 2,310 | -0.43% | 11,800 | 349億9786万 | +2.26% | 20.83 | 0.63 |
01/28 | 2,300 | 2,325 | 2,300 | 2,320 | 0% | 6,400 | 351億4937万 | +2.88% | 20.92 | 0.63 |
01/27 | 2,320 | 2,320 | 2,295 | 2,320 | 0% | 9,600 | 351億4937万 | +3.2% | 20.92 | 0.63 |
01/26 | 2,310 | 2,325 | 2,290 | 2,320 | +0.22% | 9,400 | 351億4937万 | +3.53% | 20.92 | 0.63 |
01/23 | 2,300 | 2,325 | 2,300 | 2,315 | +0.65% | 5,200 | 350億7361万 | +3.53% | 20.87 | 0.63 |
01/22 | 2,320 | 2,325 | 2,275 | 2,300 | -0.65% | 7,200 | 348億4636万 | +3.09% | 20.74 | 0.63 |
01/21 | 2,320 | 2,320 | 2,290 | 2,315 | +0.22% | 8,400 | 350億7361万 | +3.95% | 20.87 | 0.63 |
01/20 | 2,260 | 2,320 | 2,260 | 2,310 | +1.32% | 15,400 | 349億9786万 | +3.96% | 20.83 | 0.63 |
01/19 | 2,250 | 2,290 | 2,250 | 2,280 | +2.01% | 13,600 | 345億4334万 | +2.84% | 20.56 | 0.62 |
01/16 | 2,265 | 2,265 | 2,205 | 2,235 | -1.32% | 19,600 | 338億6157万 | +0.95% | 20.15 | 0.61 |
01/15 | 2,245 | 2,270 | 2,245 | 2,265 | +0.89% | 13,200 | 343億1608万 | +2.4% | 20.42 | 0.62 |
01/14 | 2,230 | 2,265 | 2,230 | 2,245 | +0.22% | 17,200 | 340億1307万 | +1.63% | 20.24 | 0.61 |
01/13 | 2,240 | 2,245 | 2,225 | 2,240 | 0% | 13,600 | 339億3732万 | +1.5% | 20.2 | 0.61 |
01/09 | 2,230 | 2,245 | 2,230 | 2,240 | +0.22% | 10,800 | 339億3732万 | +1.63% | 20.2 | 0.61 |
01/08 | 2,225 | 2,240 | 2,225 | 2,235 | +0.45% | 5,800 | 338億6157万 | +1.54% | 20.15 | 0.61 |
01/07 | 2,225 | 2,235 | 2,215 | 2,225 | +0.45% | 7,000 | 337億1006万 | +1.27% | 20.06 | 0.61 |
01/06 | 2,240 | 2,240 | 2,215 | 2,215 | -1.34% | 10,400 | 335億5856万 | +0.96% | 19.97 | 0.6 |
01/05 | 2,240 | 2,245 | 2,230 | 2,245 | +0.9% | 7,000 | 340億1307万 | +2.46% | 20.24 | 0.61 |
2014 |
12/30 | 2,225 | 2,245 | 2,220 | 2,225 | -0.45% | 8,400 | 337億1006万 | +1.78% | 20.05 | 0.61 |
12/29 | 2,230 | 2,240 | 2,230 | 2,235 | +0.45% | 5,000 | 338億6157万 | +2.43% | 20.14 | 0.61 |
12/26 | 2,220 | 2,225 | 2,215 | 2,225 | +0.68% | 4,200 | 337億1006万 | +2.11% | 20.05 | 0.61 |
12/25 | 2,215 | 2,215 | 2,195 | 2,210 | +0.45% | 6,400 | 334億8280万 | +1.56% | 19.92 | 0.6 |
12/24 | 2,240 | 2,240 | 2,195 | 2,200 | -1.79% | 13,000 | 333億3130万 | +1.24% | 19.83 | 0.6 |
12/22 | 2,195 | 2,245 | 2,195 | 2,240 | +1.13% | 20,200 | 339億3732万 | +3.18% | 20.19 | 0.61 |
12/19 | 2,210 | 2,215 | 2,200 | 2,215 | +1.14% | 8,000 | 335億5856万 | +2.22% | 19.96 | 0.6 |
12/18 | 2,185 | 2,195 | 2,165 | 2,190 | +1.39% | 8,800 | 331億7979万 | +1.11% | 19.74 | 0.6 |
12/17 | 2,135 | 2,190 | 2,135 | 2,160 | +1.17% | 10,600 | 327億2527万 | -0.28% | 19.47 | 0.59 |
12/16 | 2,210 | 2,210 | 2,135 | 2,135 | -3.39% | 14,400 | 323億4651万 | -1.52% | 19.24 | 0.58 |
12/15 | 2,190 | 2,225 | 2,180 | 2,210 | +0.91% | 8,000 | 334億8280万 | +1.8% | 19.92 | 0.6 |
12/12 | 2,185 | 2,200 | 2,185 | 2,190 | +0.23% | 11,800 | 331億7979万 | +0.92% | 19.74 | 0.6 |
12/11 | 2,180 | 2,210 | 2,180 | 2,185 | -0.68% | 9,200 | 331億404万 | +0.69% | 19.69 | 0.6 |
12/10 | 2,180 | 2,220 | 2,180 | 2,200 | +0.69% | 13,600 | 333億3130万 | +1.43% | 19.83 | 0.6 |
12/09 | 2,190 | 2,225 | 2,180 | 2,185 | -0.68% | 10,600 | 331億404万 | +0.78% | 19.69 | 0.6 |
12/08 | 2,185 | 2,200 | 2,180 | 2,200 | +0.92% | 10,000 | 333億3130万 | +1.43% | 19.83 | 0.6 |
12/05 | 2,205 | 2,205 | 2,140 | 2,180 | -0.68% | 18,400 | 330億2828万 | +0.65% | 19.65 | 0.59 |
12/04 | 2,185 | 2,200 | 2,180 | 2,195 | +0.46% | 9,600 | 332億5554万 | +1.48% | 19.78 | 0.6 |
12/03 | 2,180 | 2,190 | 2,160 | 2,185 | +0.46% | 13,200 | 331億404万 | +1.25% | 19.69 | 0.6 |
12/02 | 2,160 | 2,175 | 2,155 | 2,175 | +0.93% | 8,000 | 329億5253万 | +0.93% | 19.6 | 0.59 |
12/01 | 2,150 | 2,155 | 2,145 | 2,155 | +0.47% | 9,600 | 326億4952万 | +0.19% | 19.42 | 0.59 |
11/28 | 2,130 | 2,145 | 2,130 | 2,145 | 0% | 5,400 | 324億9801万 | -0.14% | 19.33 | 0.58 |
11/27 | 2,130 | 2,150 | 2,130 | 2,145 | +0.47% | 7,800 | 324億9801万 | 0% | 19.33 | 0.58 |
11/26 | 2,130 | 2,150 | 2,130 | 2,135 | 0% | 12,400 | 323億4651万 | -0.33% | 19.24 | 0.58 |
11/25 | 2,145 | 2,150 | 2,135 | 2,135 | +0.23% | 13,800 | 323億4651万 | -0.23% | 19.24 | 0.58 |
11/21 | 2,155 | 2,155 | 2,130 | 2,130 | -0.7% | 4,400 | 322億7076万 | -0.23% | 19.2 | 0.58 |
11/20 | 2,160 | 2,160 | 2,140 | 2,145 | 0% | 4,400 | 324億9801万 | +0.66% | 19.33 | 0.58 |
11/19 | 2,150 | 2,165 | 2,145 | 2,145 | -0.23% | 12,800 | 324億9801万 | +0.75% | 19.33 | 0.58 |
11/18 | 2,150 | 2,155 | 2,140 | 2,150 | +0.7% | 5,200 | 325億7377万 | +1.08% | 19.38 | 0.59 |
11/17 | 2,145 | 2,175 | 2,125 | 2,135 | -0.93% | 12,200 | 323億4651万 | +0.42% | 19.24 | 0.58 |
11/14 | 2,195 | 2,195 | 2,135 | 2,155 | -0.92% | 14,400 | 326億4952万 | +1.32% | 19.42 | 0.59 |
11/13 | 2,190 | 2,195 | 2,115 | 2,175 | -0.91% | 30,800 | 329億5253万 | +2.21% | 19.6 | 0.59 |
11/12 | 2,205 | 2,210 | 2,195 | 2,195 | -0.68% | 6,200 | 332億5554万 | +3.1% | 19.78 | 0.6 |
11/11 | 2,205 | 2,215 | 2,180 | 2,210 | 0% | 6,000 | 334億8280万 | +3.85% | 19.92 | 0.6 |
11/10 | 2,200 | 2,220 | 2,195 | 2,210 | +0.45% | 6,200 | 334億8280万 | +3.9% | 19.92 | 0.6 |
11/07 | 2,200 | 2,210 | 2,190 | 2,200 | +0.92% | 9,200 | 333億3130万 | +3.53% | 19.83 | 0.6 |
11/06 | 2,165 | 2,190 | 2,165 | 2,180 | +0.69% | 7,200 | 330億2828万 | +2.54% | 19.65 | 0.59 |
11/05 | 2,160 | 2,175 | 2,155 | 2,165 | -0.69% | 13,400 | 328億103万 | +1.74% | 19.51 | 0.59 |
11/04 | 2,205 | 2,225 | 2,165 | 2,180 | -0.68% | 22,400 | 330億2828万 | +2.35% | 19.65 | 0.59 |
10/31 | 2,150 | 2,200 | 2,150 | 2,195 | +3.05% | 23,800 | 332億5554万 | +2.95% | 19.78 | 0.6 |