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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,680 | 1,690 | 1,660 | 1,660 | -1.19% | 8,300 | 157億8653万 | -2.35% | 11.68 | 0.43 |
| 03/30 | 1,670 | 1,690 | 1,660 | 1,680 | +1.82% | 13,300 | 159億7673万 | -1.18% | 11.82 | 0.43 |
| 03/27 | 1,690 | 1,710 | 1,650 | 1,650 | -4.62% | 20,200 | 156億9143万 | -2.94% | 11.61 | 0.43 |
| 03/26 | 1,750 | 1,760 | 1,720 | 1,730 | -1.7% | 16,400 | 164億5223万 | +1.65% | 12.17 | 0.45 |
| 03/25 | 1,730 | 1,770 | 1,700 | 1,760 | +2.92% | 25,000 | 167億3753万 | +3.47% | 12.38 | 0.45 |
| 03/24 | 1,730 | 1,740 | 1,700 | 1,710 | -1.16% | 18,700 | 162億6203万 | +0.77% | 12.03 | 0.44 |
| 03/23 | 1,730 | 1,740 | 1,720 | 1,730 | +0.58% | 7,900 | 164億5223万 | +2.25% | 12.17 | 0.45 |
| 03/20 | 1,740 | 1,750 | 1,720 | 1,720 | -0.58% | 7,500 | 163億5713万 | +2.02% | 12.1 | 0.44 |
| 03/19 | 1,750 | 1,760 | 1,730 | 1,730 | -1.14% | 14,500 | 164億5223万 | +2.91% | 12.17 | 0.45 |
| 03/18 | 1,760 | 1,770 | 1,730 | 1,750 | -0.57% | 12,200 | 166億4243万 | +4.48% | 12.31 | 0.45 |
| 03/17 | 1,770 | 1,780 | 1,750 | 1,760 | 0% | 16,900 | 167億3753万 | +5.45% | 12.38 | 0.45 |
| 03/16 | 1,720 | 1,790 | 1,720 | 1,760 | +2.92% | 32,300 | 167億3753万 | +5.9% | 12.38 | 0.45 |
| 03/13 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 40,900 | 162億6203万 | +3.39% | 12.03 | 0.44 |
| 03/12 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 11,600 | 161億6693万 | +3.16% | 11.96 | 0.44 |
| 03/11 | 1,680 | 1,700 | 1,670 | 1,700 | +1.8% | 11,000 | 161億6693万 | +3.47% | 11.96 | 0.44 |
| 03/10 | 1,690 | 1,700 | 1,670 | 1,670 | -1.18% | 15,600 | 158億8163万 | +2.02% | 11.75 | 0.43 |
| 03/09 | 1,700 | 1,700 | 1,670 | 1,690 | -0.59% | 10,600 | 160億7183万 | +3.49% | 11.89 | 0.44 |
| 03/06 | 1,670 | 1,700 | 1,670 | 1,700 | +1.8% | 15,900 | 161億6693万 | +4.42% | 11.96 | 0.44 |
| 03/05 | 1,670 | 1,670 | 1,660 | 1,670 | +1.21% | 5,200 | 158億8163万 | +2.96% | 11.75 | 0.43 |
| 03/04 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 10,400 | 156億9143万 | +2.1% | 11.61 | 0.43 |
| 03/03 | 1,660 | 1,670 | 1,650 | 1,650 | -0.6% | 11,200 | 156億9143万 | +2.36% | 11.61 | 0.43 |
| 03/02 | 1,680 | 1,690 | 1,660 | 1,660 | -1.78% | 11,100 | 157億8653万 | +3.23% | 11.68 | 0.43 |
| 02/27 | 1,690 | 1,700 | 1,680 | 1,690 | +0.6% | 17,700 | 160億7183万 | +5.49% | 11.89 | 0.44 |
| 02/26 | 1,680 | 1,690 | 1,670 | 1,680 | 0% | 16,500 | 159億7673万 | +5.26% | 11.82 | 0.43 |
| 02/25 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 14,200 | 159億7673万 | +5.66% | 11.82 | 0.43 |
| 02/24 | 1,690 | 1,690 | 1,660 | 1,670 | -1.18% | 18,700 | 158億8163万 | +5.43% | 11.75 | 0.43 |
| 02/23 | 1,700 | 1,700 | 1,650 | 1,690 | -0.59% | 23,400 | 160億7183万 | +7.1% | 11.89 | 0.44 |
| 02/20 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 21,900 | 161億6693万 | +8.21% | 11.96 | 0.44 |
| 02/19 | 1,650 | 1,700 | 1,650 | 1,700 | +3.03% | 35,000 | 161億6693万 | +8.7% | 11.96 | 0.44 |
| 02/18 | 1,600 | 1,650 | 1,600 | 1,650 | +3.77% | 59,700 | 156億9143万 | +5.97% | 11.61 | 0.43 |
| 02/17 | 1,580 | 1,600 | 1,580 | 1,590 | 0% | 7,600 | 151億2084万 | +2.45% | 11.18 | 0.41 |
| 02/16 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 22,500 | 151億2084万 | +2.58% | 11.18 | 0.41 |
| 02/13 | 1,600 | 1,600 | 1,580 | 1,580 | -0.63% | 15,900 | 150億2574万 | +2.07% | 11.11 | 0.41 |
| 02/12 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 13,200 | 151億2084万 | +2.85% | 11.18 | 0.41 |
| 02/10 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 6,800 | 151億2084万 | +2.98% | 11.18 | 0.41 |
| 02/09 | 1,590 | 1,590 | 1,580 | 1,590 | +1.27% | 8,900 | 151億2084万 | +3.05% | 11.18 | 0.41 |
| 02/06 | 1,570 | 1,580 | 1,570 | 1,570 | +0.64% | 3,900 | 149億3064万 | +1.82% | 11.04 | 0.41 |
| 02/05 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 12,300 | 148億3554万 | +1.17% | 10.97 | 0.4 |
| 02/04 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 8,800 | 148億3554万 | +1.17% | 10.97 | 0.4 |
| 02/03 | 1,570 | 1,570 | 1,540 | 1,560 | 0% | 9,200 | 148億3554万 | +1.17% | 10.97 | 0.4 |
| 02/02 | 1,550 | 1,570 | 1,540 | 1,560 | 0% | 6,200 | 148億3554万 | +1.23% | 10.97 | 0.4 |
| 01/30 | 1,550 | 1,570 | 1,540 | 1,560 | +0.65% | 6,000 | 148億3554万 | +1.23% | 10.97 | 0.4 |
| 01/29 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 9,200 | 147億4044万 | +0.65% | 10.9 | 0.4 |
| 01/28 | 1,540 | 1,550 | 1,540 | 1,540 | -0.65% | 5,900 | 146億4534万 | +0.06% | 10.83 | 0.4 |
| 01/27 | 1,540 | 1,550 | 1,540 | 1,550 | +1.31% | 5,700 | 147億4044万 | +0.78% | 10.9 | 0.4 |
| 01/26 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 5,500 | 145億5024万 | -0.39% | 10.76 | 0.4 |
| 01/23 | 1,540 | 1,540 | 1,520 | 1,530 | 0% | 7,400 | 145億5024万 | -0.39% | 10.76 | 0.4 |
| 01/22 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 6,900 | 145億5024万 | -0.46% | 10.76 | 0.4 |
| 01/21 | 1,530 | 1,530 | 1,520 | 1,520 | -1.3% | 6,800 | 144億5514万 | -1.17% | 10.69 | 0.39 |
| 01/20 | 1,520 | 1,550 | 1,520 | 1,540 | +1.32% | 12,400 | 146億4534万 | 0% | 10.83 | 0.4 |
| 01/19 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 5,100 | 144億5514万 | -1.36% | 10.69 | 0.39 |
| 01/16 | 1,520 | 1,530 | 1,520 | 1,520 | -0.65% | 6,500 | 144億5514万 | -1.55% | 10.69 | 0.39 |
| 01/15 | 1,510 | 1,540 | 1,510 | 1,530 | +1.32% | 5,500 | 145億5024万 | -1.03% | 10.76 | 0.4 |
| 01/14 | 1,530 | 1,530 | 1,510 | 1,510 | -1.31% | 5,300 | 143億6004万 | -2.45% | 10.62 | 0.39 |
| 01/13 | 1,540 | 1,540 | 1,510 | 1,530 | -1.29% | 9,500 | 145億5024万 | -1.35% | 10.76 | 0.4 |
| 01/09 | 1,530 | 1,550 | 1,520 | 1,550 | +0.65% | 11,700 | 147億4044万 | -0.19% | 10.9 | 0.4 |
| 01/08 | 1,530 | 1,540 | 1,530 | 1,540 | +1.32% | 5,700 | 146億4534万 | -0.9% | 10.83 | 0.4 |
| 01/07 | 1,520 | 1,540 | 1,520 | 1,520 | -0.65% | 8,800 | 144億5514万 | -2.25% | 10.69 | 0.39 |
| 01/06 | 1,550 | 1,550 | 1,530 | 1,530 | -2.55% | 13,300 | 145億5024万 | -1.73% | 10.76 | 0.4 |
| 01/05 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 9,300 | 149億3064万 | +0.71% | 11.04 | 0.41 |
| 2014 |
| 12/30 | 1,580 | 1,580 | 1,550 | 1,570 | -0.63% | 11,000 | 149億3064万 | +0.64% | 11.04 | 0.41 |
| 12/29 | 1,580 | 1,580 | 1,570 | 1,580 | +1.28% | 7,100 | 150億2574万 | +1.22% | 11.12 | 0.41 |
| 12/26 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 8,400 | 148億3554万 | -0.06% | 10.97 | 0.4 |
| 12/25 | 1,560 | 1,560 | 1,540 | 1,550 | +0.65% | 18,900 | 147億4044万 | -0.77% | 10.9 | 0.4 |
| 12/24 | 1,550 | 1,560 | 1,540 | 1,540 | -0.65% | 23,200 | 146億4534万 | -1.53% | 10.83 | 0.4 |
| 12/22 | 1,560 | 1,560 | 1,540 | 1,550 | 0% | 11,200 | 147億4044万 | -0.9% | 10.9 | 0.4 |
| 12/19 | 1,530 | 1,570 | 1,530 | 1,550 | +1.97% | 26,300 | 147億4044万 | -0.96% | 10.9 | 0.4 |
| 12/18 | 1,530 | 1,540 | 1,520 | 1,520 | +0.66% | 15,300 | 144億5514万 | -2.88% | 10.69 | 0.39 |
| 12/17 | 1,500 | 1,530 | 1,500 | 1,510 | 0% | 24,600 | 143億6004万 | -3.58% | 10.62 | 0.39 |
| 12/16 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 17,300 | 143億6004万 | -3.76% | 10.62 | 0.39 |
| 12/15 | 1,540 | 1,560 | 1,530 | 1,530 | -1.29% | 19,500 | 145億5024万 | -2.61% | 10.76 | 0.4 |
| 12/12 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 36,700 | 147億4044万 | -1.46% | 10.9 | 0.4 |
| 12/11 | 1,540 | 1,570 | 1,540 | 1,560 | +0.65% | 12,900 | 148億3554万 | -0.83% | 10.97 | 0.4 |
| 12/10 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 17,600 | 147億4044万 | -1.52% | 10.9 | 0.4 |
| 12/09 | 1,580 | 1,590 | 1,570 | 1,570 | -1.26% | 12,700 | 149億3064万 | -0.38% | 11.04 | 0.41 |
| 12/08 | 1,600 | 1,610 | 1,590 | 1,590 | 0% | 17,500 | 151億2084万 | +0.95% | 11.19 | 0.41 |
| 12/05 | 1,580 | 1,590 | 1,570 | 1,590 | +0.63% | 10,300 | 151億2084万 | +1.15% | 11.19 | 0.41 |
| 12/04 | 1,580 | 1,590 | 1,570 | 1,580 | +0.64% | 17,100 | 150億2574万 | +0.7% | 11.12 | 0.41 |
| 12/03 | 1,570 | 1,580 | 1,570 | 1,570 | -0.63% | 11,400 | 149億3064万 | +0.32% | 11.04 | 0.41 |
| 12/02 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 12,500 | 150億2574万 | +1.15% | 11.12 | 0.41 |
| 12/01 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 15,000 | 149億3064万 | +0.77% | 11.04 | 0.41 |
| 11/28 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 11,600 | 150億2574万 | +1.67% | 11.12 | 0.41 |
| 11/27 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 9,900 | 149億3064万 | +1.36% | 11.04 | 0.41 |
| 11/26 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 3,200 | 150億2574万 | +2.33% | 11.12 | 0.41 |
| 11/25 | 1,600 | 1,600 | 1,580 | 1,590 | 0% | 8,900 | 151億2084万 | +3.31% | 11.19 | 0.41 |
| 11/21 | 1,590 | 1,600 | 1,570 | 1,590 | +0.63% | 16,800 | 151億2084万 | +3.79% | 11.19 | 0.41 |
| 11/20 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 15,600 | 150億2574万 | +3.54% | 11.12 | 0.41 |
| 11/19 | 1,570 | 1,610 | 1,570 | 1,600 | +1.27% | 33,300 | 152億1594万 | +5.19% | 11.26 | 0.41 |
| 11/18 | 1,570 | 1,590 | 1,560 | 1,580 | +1.94% | 23,600 | 150億2574万 | +4.29% | 11.12 | 0.41 |
| 11/17 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 15,000 | 147億4044万 | +2.58% | 10.9 | 0.4 |
| 11/14 | 1,570 | 1,570 | 1,550 | 1,570 | +0.64% | 14,500 | 149億3064万 | +4.11% | 11.04 | 0.41 |
| 11/13 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 14,300 | 148億3554万 | +3.59% | 10.97 | 0.4 |
| 11/12 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 21,900 | 146億4534万 | +2.33% | 10.83 | 0.4 |
| 11/11 | 1,580 | 1,580 | 1,550 | 1,580 | +1.28% | 17,200 | 150億2574万 | +4.91% | 11.12 | 0.41 |
| 11/10 | 1,580 | 1,580 | 1,540 | 1,560 | -1.27% | 23,800 | 148億3554万 | +3.72% | 10.97 | 0.4 |
| 11/07 | 1,570 | 1,600 | 1,550 | 1,580 | +1.28% | 33,400 | 150億2574万 | +5.19% | 11.12 | 0.41 |
| 11/06 | 1,560 | 1,590 | 1,560 | 1,560 | -1.89% | 20,700 | 148億3554万 | +3.93% | 10.97 | 0.4 |
| 11/05 | 1,590 | 1,600 | 1,570 | 1,590 | +0.63% | 21,100 | 151億2084万 | +5.93% | 11.19 | 0.41 |
| 11/04 | 1,580 | 1,590 | 1,550 | 1,580 | +1.28% | 23,600 | 150億2574万 | +5.33% | 11.12 | 0.41 |
| 10/31 | 1,500 | 1,560 | 1,490 | 1,560 | +3.31% | 33,000 | 148億3554万 | +4.07% | 10.97 | 0.4 |
