株価チャート
2014/10/29~2015/03/31
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,370 | 2,380 | 2,370 | 2,380 | +3.03% | 2,400 | 37億1280万 | -2.94% | 17.87 | 0.36 |
03/30 | 2,410 | 2,410 | 2,310 | 2,310 | -4.15% | 1,200 | 36億360万 | -5.91% | 17.34 | 0.35 |
03/27 | 2,430 | 2,430 | 2,410 | 2,410 | -2.43% | 500 | 37億5960万 | -2.07% | 18.09 | 0.36 |
03/26 | 2,450 | 2,470 | 2,450 | 2,470 | -0.4% | 4,500 | 38億5320万 | +0.32% | 18.54 | 0.37 |
03/25 | 2,460 | 2,480 | 2,460 | 2,480 | +0.81% | 1,400 | 38億6880万 | +0.81% | 18.62 | 0.37 |
03/24 | 2,470 | 2,480 | 2,460 | 2,460 | -0.4% | 1,000 | 38億3760万 | +0.16% | 18.47 | 0.37 |
03/23 | 2,460 | 2,500 | 2,460 | 2,470 | +0.41% | 3,800 | 38億5320万 | +0.65% | 18.54 | 0.37 |
03/20 | 2,470 | 2,470 | 2,450 | 2,460 | 0% | 1,400 | 38億3760万 | +0.41% | 18.47 | 0.37 |
03/19 | 2,470 | 2,470 | 2,460 | 2,460 | 0% | 700 | 38億3760万 | +0.53% | 18.47 | 0.37 |
03/18 | 2,490 | 2,490 | 2,460 | 2,460 | -1.2% | 1,900 | 38億3760万 | +0.65% | 18.47 | 0.37 |
03/17 | 2,480 | 2,490 | 2,480 | 2,490 | +0.4% | 800 | 38億8440万 | +1.97% | 18.69 | 0.37 |
03/16 | 2,490 | 2,500 | 2,450 | 2,480 | 0% | 3,700 | 38億6880万 | +1.76% | 18.62 | 0.37 |
03/13 | 2,460 | 2,490 | 2,460 | 2,480 | +1.64% | 2,900 | 38億6880万 | +1.89% | 18.62 | 0.37 |
03/12 | 2,450 | 2,460 | 2,430 | 2,440 | 0% | 1,800 | 38億640万 | +0.37% | 18.32 | 0.37 |
03/11 | 2,430 | 2,460 | 2,430 | 2,440 | 0% | 1,000 | 38億640万 | +0.45% | 18.32 | 0.37 |
03/10 | 2,480 | 2,500 | 2,440 | 2,440 | -0.81% | 3,200 | 38億640万 | +0.49% | 18.32 | 0.37 |
03/09 | 2,450 | 2,460 | 2,450 | 2,460 | -0.4% | 400 | 38億3760万 | +1.49% | 18.47 | 0.37 |
03/06 | 2,430 | 2,470 | 2,430 | 2,470 | +1.65% | 2,900 | 38億5320万 | +2.02% | 18.54 | 0.37 |
03/05 | 2,470 | 2,470 | 2,420 | 2,430 | -1.62% | 1,500 | 37億9080万 | +0.5% | 18.24 | 0.37 |
03/04 | 2,480 | 2,490 | 2,440 | 2,470 | -0.4% | 800 | 38億5320万 | +2.24% | 18.54 | 0.37 |
03/03 | 2,480 | 2,480 | 2,480 | 2,480 | 0% | 200 | 38億6880万 | +2.82% | 18.62 | 0.37 |
03/02 | 2,480 | 2,480 | 2,480 | 2,480 | +1.22% | 400 | 38億6880万 | +2.99% | 18.62 | 0.37 |
02/27 | 2,470 | 2,470 | 2,440 | 2,450 | 0% | 1,000 | 38億2200万 | +1.91% | 18.39 | 0.37 |
02/26 | 2,460 | 2,460 | 2,450 | 2,450 | -0.81% | 200 | 38億2200万 | +2.08% | 18.39 | 0.37 |
02/25 | 2,470 | 2,490 | 2,470 | 2,470 | 0% | 2,500 | 38億5320万 | +3.05% | 18.54 | 0.37 |
02/24 | 2,430 | 2,470 | 2,430 | 2,470 | +0.41% | 1,000 | 38億5320万 | +3.22% | 18.54 | 0.37 |
02/23 | 2,440 | 2,460 | 2,440 | 2,460 | +1.23% | 1,600 | 38億3760万 | +3.02% | 18.47 | 0.37 |
02/20 | 2,410 | 2,430 | 2,410 | 2,430 | +0.83% | 1,700 | 37億9080万 | +1.93% | 18.24 | 0.37 |
02/19 | 2,380 | 2,410 | 2,380 | 2,410 | +0.42% | 1,500 | 37億5960万 | +1.22% | 18.09 | 0.36 |
02/18 | 2,390 | 2,400 | 2,390 | 2,400 | +0.42% | 300 | 37億4400万 | +0.84% | 18.02 | 0.36 |
02/17 | 2,390 | 2,390 | 2,390 | 2,390 | 0% | 100 | 37億2840万 | +0.5% | 17.94 | 0.36 |
02/16 | 2,390 | 2,390 | 2,390 | 2,390 | +0.84% | 400 | 37億2840万 | +0.5% | 17.94 | 0.36 |
02/13 | 2,380 | 2,380 | 2,360 | 2,370 | -0.84% | 800 | 36億9720万 | -0.34% | 17.79 | 0.36 |
02/12 | 2,400 | 2,400 | 2,370 | 2,390 | -0.42% | 400 | 37億2840万 | +0.5% | 17.94 | 0.36 |
02/10 | 2,400 | 2,400 | 2,400 | 2,400 | +0.84% | 400 | 37億4400万 | +0.97% | 18.02 | 0.36 |
02/09 | 2,390 | 2,390 | 2,380 | 2,380 | -0.83% | 800 | 37億1280万 | +0.17% | 17.87 | 0.36 |
02/06 | 2,390 | 2,400 | 2,390 | 2,400 | 0% | 200 | 37億4400万 | +1.01% | 18.02 | 0.36 |
02/05 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 600 | 37億4400万 | +1.05% | 18.02 | 0.36 |
02/04 | 2,380 | 2,400 | 2,380 | 2,400 | 0% | 800 | 37億4400万 | +1.14% | 18.02 | 0.36 |
02/03 | 2,350 | 2,400 | 2,350 | 2,400 | +1.69% | 800 | 37億4400万 | +1.22% | 18.02 | 0.36 |
02/02 | 2,360 | 2,370 | 2,360 | 2,360 | -0.42% | 900 | 36億8160万 | -0.42% | 17.72 | 0.36 |
01/30 | 2,380 | 2,380 | 2,360 | 2,370 | -0.84% | 1,700 | 36億9720万 | +0.04% | 17.79 | 0.36 |
01/29 | 2,380 | 2,390 | 2,380 | 2,390 | 0% | 500 | 37億2840万 | +0.97% | 17.94 | 0.36 |
01/28 | 2,390 | 2,390 | 2,390 | 2,390 | +0.42% | 300 | 37億2840万 | +1.1% | 17.94 | 0.36 |
01/27 | 2,380 | 2,390 | 2,380 | 2,380 | 0% | 500 | 37億1280万 | +0.76% | 17.87 | 0.36 |
01/26 | 2,370 | 2,380 | 2,370 | 2,380 | +0.42% | 500 | 37億1280万 | +0.85% | 17.87 | 0.36 |
01/23 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 300 | 36億9720万 | +0.51% | 17.79 | 0.36 |
01/22 | 2,360 | 2,370 | 2,360 | 2,360 | -0.42% | 300 | 36億8160万 | -0.04% | 17.72 | 0.36 |
01/21 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 100 | 36億9720万 | +0.47% | 17.79 | 0.36 |
01/20 | 2,350 | 2,370 | 2,350 | 2,360 | +0.43% | 800 | 36億8160万 | +0.08% | 17.72 | 0.36 |
01/19 | 2,350 | 2,350 | 2,350 | 2,350 | -0.84% | 100 | 36億6600万 | -0.34% | 17.64 | 0.35 |
01/16 | 2,360 | 2,370 | 2,360 | 2,370 | +0.85% | 600 | 36億9720万 | +0.47% | 17.79 | 0.36 |
01/15 | 2,360 | 2,360 | 2,350 | 2,350 | -0.84% | 1,000 | 36億6600万 | -0.3% | 17.64 | 0.35 |
01/14 | 2,380 | 2,380 | 2,370 | 2,370 | +0.42% | 200 | 36億9720万 | +0.55% | 17.79 | 0.36 |
01/13 | 2,380 | 2,380 | 2,360 | 2,360 | -1.67% | 600 | 36億8160万 | +0.17% | 17.72 | 0.36 |
01/09 | 2,380 | 2,400 | 2,380 | 2,400 | +0.84% | 400 | 37億4400万 | +1.87% | 18.02 | 0.36 |
01/08 | 2,380 | 2,380 | 2,380 | 2,380 | +0.42% | 200 | 37億1280万 | +1.1% | 17.87 | 0.36 |
01/07 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 100 | 36億9720万 | +0.77% | 17.79 | 0.36 |
01/06 | 2,360 | 2,360 | 2,360 | 2,360 | -0.84% | 100 | 36億8160万 | +0.43% | 17.72 | 0.36 |
01/05 | 2,360 | 2,380 | 2,350 | 2,380 | 0% | 700 | 37億1280万 | +1.36% | 17.87 | 0.36 |
2014 |
12/30 | 2,370 | 2,380 | 2,370 | 2,380 | 0% | 1,200 | 37億1280万 | +1.49% | 17.87 | 0.36 |
12/29 | 2,370 | 2,380 | 2,350 | 2,380 | +1.71% | 600 | 37億1280万 | +1.62% | 17.87 | 0.36 |
12/26 | 2,350 | 2,360 | 2,340 | 2,340 | -0.85% | 300 | 36億5040万 | +0.04% | 17.57 | 0.35 |
12/25 | 2,370 | 2,370 | 2,360 | 2,360 | -0.84% | 700 | 36億8160万 | +0.98% | 17.72 | 0.36 |
12/24 | 2,330 | 2,380 | 2,330 | 2,380 | +2.59% | 700 | 37億1280万 | +1.93% | 17.87 | 0.36 |
12/22 | 2,330 | 2,330 | 2,320 | 2,320 | -0.43% | 300 | 36億1920万 | -0.51% | 17.42 | 0.35 |
12/19 | 2,330 | 2,330 | 2,320 | 2,330 | +0.43% | 800 | 36億3480万 | -0.04% | 17.49 | 0.35 |
12/18 | 2,320 | 2,330 | 2,320 | 2,320 | 0% | 500 | 36億1920万 | -0.43% | 17.42 | 0.35 |
12/17 | 2,330 | 2,330 | 2,310 | 2,320 | -0.43% | 1,100 | 36億1920万 | -0.43% | 17.42 | 0.35 |
12/16 | 2,340 | 2,340 | 2,330 | 2,330 | -0.85% | 500 | 36億3480万 | 0% | 17.49 | 0.35 |
12/15 | 2,360 | 2,360 | 2,350 | 2,350 | -3.29% | 500 | 36億6600万 | +0.9% | 17.64 | 0.35 |
12/12 | 2,400 | 2,430 | 2,370 | 2,430 | +4.74% | 3,300 | 37億9080万 | +4.34% | 18.24 | 0.37 |
12/11 | 2,350 | 2,350 | 2,320 | 2,320 | -1.28% | 1,600 | 36億1920万 | -0.34% | 17.42 | 0.35 |
12/10 | 2,350 | 2,350 | 2,340 | 2,350 | 0% | 700 | 36億6600万 | +0.86% | 17.64 | 0.35 |
12/09 | 2,370 | 2,370 | 2,340 | 2,350 | -0.84% | 1,100 | 36億6600万 | +0.9% | 17.64 | 0.35 |
12/08 | 2,340 | 2,370 | 2,340 | 2,370 | +1.72% | 1,800 | 36億9720万 | +1.76% | 17.79 | 0.36 |
12/04 | 2,360 | 2,360 | 2,330 | 2,330 | -0.85% | 700 | 36億3480万 | +0.09% | 17.49 | 0.35 |
12/03 | 2,330 | 2,350 | 2,320 | 2,350 | +0.86% | 1,600 | 36億6600万 | +1.03% | 17.64 | 0.35 |
12/01 | 2,360 | 2,370 | 2,330 | 2,330 | -1.27% | 1,200 | 36億3480万 | +0.26% | 17.49 | 0.35 |
11/28 | 2,370 | 2,390 | 2,350 | 2,360 | +0.43% | 1,500 | 36億8160万 | +1.59% | 17.72 | 0.36 |
11/27 | 2,330 | 2,350 | 2,330 | 2,350 | +0.86% | 800 | 36億6600万 | +1.29% | 17.64 | 0.35 |
11/26 | 2,320 | 2,390 | 2,310 | 2,330 | +0.43% | 2,100 | 36億3480万 | +0.52% | 17.49 | 0.35 |
11/25 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 200 | 36億1920万 | +0.17% | 17.42 | 0.35 |
11/21 | 2,320 | 2,330 | 2,320 | 2,320 | +0.87% | 1,200 | 36億1920万 | +0.22% | 17.42 | 0.35 |
11/20 | 2,310 | 2,310 | 2,300 | 2,300 | -0.43% | 200 | 35億8800万 | -0.69% | 17.27 | 0.35 |
11/19 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 500 | 36億360万 | -0.3% | 17.34 | 0.35 |
11/18 | 2,290 | 2,310 | 2,290 | 2,310 | +1.32% | 200 | 36億360万 | -0.35% | 17.34 | 0.35 |
11/17 | 2,280 | 2,280 | 2,280 | 2,280 | -1.3% | 700 | 35億5680万 | -1.68% | 17.12 | 0.34 |
11/14 | 2,300 | 2,310 | 2,300 | 2,310 | +0.43% | 600 | 36億360万 | -0.43% | 17.34 | 0.35 |
11/13 | 2,280 | 2,310 | 2,280 | 2,300 | -0.43% | 1,300 | 35億8800万 | -0.95% | 17.27 | 0.35 |
11/12 | 2,320 | 2,320 | 2,310 | 2,310 | 0% | 1,100 | 36億360万 | -0.6% | 17.34 | 0.35 |
11/11 | 2,300 | 2,310 | 2,300 | 2,310 | +0.43% | 500 | 36億360万 | -0.77% | 17.34 | 0.35 |
11/10 | 2,290 | 2,310 | 2,290 | 2,300 | -0.86% | 1,100 | 35億8800万 | -1.37% | 17.27 | 0.35 |
11/07 | 2,330 | 2,330 | 2,310 | 2,320 | +0.43% | 600 | 36億1920万 | -0.77% | 17.42 | 0.35 |
11/06 | 2,320 | 2,330 | 2,310 | 2,310 | -1.7% | 700 | 36億360万 | -1.49% | 17.34 | 0.35 |
11/05 | 2,330 | 2,350 | 2,320 | 2,350 | -2.08% | 2,400 | 36億6600万 | -0.09% | 17.64 | 0.35 |
11/04 | 2,380 | 2,400 | 2,380 | 2,400 | +0.84% | 500 | 37億4400万 | +1.82% | 18.02 | 0.36 |
10/31 | 2,340 | 2,380 | 2,290 | 2,380 | +2.59% | 2,400 | 37億1280万 | +0.85% | 17.87 | 0.36 |
10/30 | 2,320 | 2,320 | 2,320 | 2,320 | -1.69% | 300 | 36億1920万 | -1.86% | 17.42 | 0.35 |
10/29 | 2,320 | 2,360 | 2,320 | 2,360 | +1.29% | 700 | 36億8160万 | -0.42% | 17.72 | 0.36 |