株価チャート
2014/10/09～2015/03/31
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 | 1,950 | 1,980 | 1,950 | 1,950 | 0% | 700 | 29億2500万 | -5.93% | 17.8 | 0.29 |
| 03/30 | 1,970 | 2,000 | 1,950 | 1,950 | -2.01% | 1,600 | 29億2500万 | -6.02% | 17.8 | 0.29 |
| 03/27 | 2,000 | 2,000 | 1,950 | 1,990 | -7.01% | 5,700 | 29億8500万 | -4.19% | 18.16 | 0.3 |
| 03/26 | 2,160 | 2,200 | 2,120 | 2,140 | -0.93% | 2,200 | 32億1000万 | +2.98% | 19.53 | 0.32 |
| 03/25 | 2,150 | 2,160 | 2,120 | 2,160 | +2.37% | 1,000 | 32億4000万 | +4.2% | 19.71 | 0.32 |
| 03/24 | 2,120 | 2,120 | 2,110 | 2,110 | -1.86% | 800 | 31億6500万 | +2.13% | 19.26 | 0.31 |
| 03/23 | 2,130 | 2,150 | 2,120 | 2,150 | +0.47% | 500 | 32億2500万 | +4.27% | 19.62 | 0.32 |
| 03/20 | 2,130 | 2,150 | 2,130 | 2,140 | +0.94% | 3,300 | 32億1000万 | +4.14% | 19.53 | 0.32 |
| 03/19 | 2,090 | 2,120 | 2,090 | 2,120 | +1.44% | 400 | 31億8000万 | +3.57% | 19.35 | 0.32 |
| 03/18 | 2,130 | 2,130 | 2,090 | 2,090 | -1.88% | 900 | 31億3500万 | +2.45% | 19.07 | 0.31 |
| 03/17 | 2,110 | 2,130 | 2,090 | 2,130 | +1.91% | 900 | 31億9500万 | +4.72% | 19.44 | 0.32 |
| 03/16 | 2,080 | 2,090 | 2,060 | 2,090 | +0.48% | 1,200 | 31億3500万 | +3.06% | 19.07 | 0.31 |
| 03/13 | 2,110 | 2,130 | 2,080 | 2,080 | -0.95% | 3,900 | 31億2000万 | +2.82% | 18.98 | 0.31 |
| 03/12 | 2,080 | 2,100 | 2,080 | 2,100 | -0.47% | 1,000 | 31億5000万 | +3.96% | 19.17 | 0.31 |
| 03/11 | 2,070 | 2,110 | 2,070 | 2,110 | +1.44% | 1,300 | 31億6500万 | +4.66% | 19.26 | 0.31 |
| 03/10 | 2,080 | 2,090 | 2,050 | 2,080 | +2.46% | 1,900 | 31億2000万 | +3.43% | 18.98 | 0.31 |
| 03/09 | 2,040 | 2,040 | 2,020 | 2,030 | -0.98% | 800 | 30億4500万 | +1.1% | 18.53 | 0.3 |
| 03/06 | 2,030 | 2,080 | 2,030 | 2,050 | +1.99% | 300 | 30億7500万 | +2.24% | 18.71 | 0.3 |
| 03/04 | 2,020 | 2,020 | 2,010 | 2,010 | -1.47% | 300 | 30億1500万 | +0.4% | 18.34 | 0.3 |
| 03/03 | 2,060 | 2,080 | 2,040 | 2,040 | 0% | 1,300 | 30億6000万 | +2% | 18.62 | 0.3 |
| 03/02 | 2,050 | 2,050 | 2,040 | 2,040 | -1.92% | 700 | 30億6000万 | +2.15% | 18.62 | 0.3 |
| 02/27 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 200 | 31億2000万 | +4.37% | 18.98 | 0.31 |
| 02/26 | 2,080 | 2,110 | 2,050 | 2,080 | 0% | 2,300 | 31億2000万 | +4.63% | 18.98 | 0.31 |
| 02/25 | 2,030 | 2,080 | 2,030 | 2,080 | +2.97% | 1,700 | 31億2000万 | +4.79% | 18.98 | 0.31 |
| 02/24 | 2,030 | 2,030 | 1,980 | 2,020 | +1% | 1,100 | 30億3000万 | +1.92% | 18.44 | 0.3 |
| 02/20 | 2,010 | 2,010 | 2,000 | 2,000 | 0% | 1,400 | 30億 | +0.96% | 18.25 | 0.3 |
| 02/19 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 100 | 30億 | +1.01% | 18.25 | 0.3 |
| 02/18 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 300 | 30億3000万 | +2.02% | 18.44 | 0.3 |
| 02/17 | 1,980 | 2,010 | 1,980 | 2,010 | +0.5% | 600 | 30億1500万 | +1.72% | 18.34 | 0.3 |
| 02/13 | 2,000 | 2,000 | 1,990 | 2,000 | +0.5% | 400 | 30億 | +1.37% | 18.25 | 0.3 |
| 02/12 | 1,990 | 2,000 | 1,990 | 1,990 | +0.51% | 800 | 29億8500万 | +1.02% | 18.16 | 0.3 |
| 02/06 | 1,980 | 1,980 | 1,960 | 1,980 | +1.54% | 300 | 29億7000万 | +0.71% | 18.07 | 0.29 |
| 02/05 | 1,980 | 1,980 | 1,950 | 1,950 | 0% | 400 | 29億2500万 | -0.66% | 17.8 | 0.29 |
| 02/04 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 200 | 29億2500万 | -0.56% | 17.8 | 0.29 |
| 02/03 | 1,960 | 1,960 | 1,940 | 1,940 | -1.52% | 600 | 29億1000万 | -0.92% | 17.71 | 0.29 |
| 02/02 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 500 | 29億5500万 | +0.66% | 17.98 | 0.29 |
| 01/30 | 1,980 | 1,980 | 1,970 | 1,970 | -1.01% | 600 | 29億5500万 | +0.82% | 17.98 | 0.29 |
| 01/29 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 700 | 29億8500万 | +2% | 18.16 | 0.3 |
| 01/28 | 2,000 | 2,020 | 1,990 | 2,000 | 0% | 4,700 | 30億 | +2.72% | 18.25 | 0.3 |
| 01/27 | 1,970 | 2,000 | 1,970 | 2,000 | +0.5% | 400 | 30億 | +2.93% | 18.25 | 0.3 |
| 01/26 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | 29億8500万 | +2.58% | 18.16 | 0.3 |
| 01/23 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 1,300 | 29億5500万 | +1.7% | 17.98 | 0.29 |
| 01/22 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | 29億4000万 | +1.24% | 17.89 | 0.29 |
| 01/21 | 1,940 | 1,960 | 1,940 | 1,960 | -0.51% | 500 | 29億4000万 | +1.29% | 17.89 | 0.29 |
| 01/20 | 1,940 | 1,990 | 1,940 | 1,970 | +1.03% | 600 | 29億5500万 | +1.91% | 17.98 | 0.29 |
| 01/19 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 200 | 29億2500万 | +0.98% | 17.8 | 0.29 |
| 01/16 | 1,950 | 1,960 | 1,950 | 1,960 | -1.51% | 1,600 | 29億4000万 | +1.66% | 17.89 | 0.29 |
| 01/14 | 1,990 | 1,990 | 1,950 | 1,990 | -0.5% | 1,500 | 29億8500万 | +3.38% | 18.16 | 0.3 |
| 01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 30億 | +4.06% | 18.25 | 0.3 |
| 01/08 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 1,300 | 30億 | +4.17% | 18.25 | 0.3 |
| 01/06 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 400 | 29億8500万 | +3.81% | 18.16 | 0.3 |
| 01/05 | 1,950 | 2,000 | 1,950 | 2,000 | +4.17% | 1,300 | 30億 | +4.49% | 18.25 | 0.3 |
| 2014 |
| 12/30 | 1,930 | 1,930 | 1,900 | 1,920 | -0.52% | 400 | 28億8000万 | +0.52% | 17.52 | 0.29 |
| 12/29 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 200 | 28億9500万 | +1.05% | 17.62 | 0.29 |
| 12/26 | 1,930 | 1,930 | 1,930 | 1,930 | +2.12% | 200 | 28億9500万 | +1.15% | 17.62 | 0.29 |
| 12/25 | 1,910 | 1,910 | 1,890 | 1,890 | 0% | 400 | 28億3500万 | -0.89% | 17.25 | 0.28 |
| 12/24 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 300 | 28億3500万 | -0.84% | 17.25 | 0.28 |
| 12/22 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 100 | 28億5000万 | -0.21% | 17.34 | 0.28 |
| 12/19 | 1,900 | 1,900 | 1,840 | 1,890 | -1.05% | 800 | 28億3500万 | -0.63% | 17.25 | 0.28 |
| 12/18 | 1,900 | 1,910 | 1,900 | 1,910 | +1.06% | 300 | 28億6500万 | +0.53% | 17.43 | 0.28 |
| 12/15 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 200 | 28億3500万 | -0.42% | 17.25 | 0.28 |
| 12/12 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 300 | 28億5000万 | +0.11% | 17.34 | 0.28 |
| 12/11 | 1,900 | 1,900 | 1,860 | 1,880 | -1.57% | 2,500 | 28億2000万 | -0.84% | 17.16 | 0.28 |
| 12/10 | 1,920 | 1,920 | 1,910 | 1,910 | -0.52% | 600 | 28億6500万 | +0.84% | 17.43 | 0.28 |
| 12/09 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 400 | 28億8000万 | +1.53% | 17.52 | 0.29 |
| 12/05 | 1,940 | 1,940 | 1,920 | 1,920 | -1.03% | 1,300 | 28億8000万 | +1.75% | 17.52 | 0.29 |
| 12/03 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 400 | 29億1000万 | +3.08% | 17.71 | 0.29 |
| 12/02 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | 28億9500万 | +2.82% | 17.62 | 0.29 |
| 12/01 | 1,900 | 1,920 | 1,900 | 1,920 | +0.52% | 400 | 28億8000万 | +2.56% | 17.52 | 0.29 |
| 11/28 | 1,910 | 1,920 | 1,910 | 1,910 | +1.6% | 300 | 28億6500万 | +2.25% | 17.43 | 0.28 |
| 11/27 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 100 | 28億2000万 | +0.91% | 17.16 | 0.28 |
| 11/26 | 1,890 | 1,890 | 1,890 | 1,890 | -1.56% | 100 | 28億3500万 | +1.61% | 17.25 | 0.28 |
| 11/25 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 800 | 28億8000万 | +3.39% | 17.52 | 0.29 |
| 11/21 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | 28億9500万 | +4.21% | 17.62 | 0.29 |
| 11/20 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 200 | 28億9500万 | +4.49% | 17.62 | 0.29 |
| 11/19 | 1,900 | 1,930 | 1,900 | 1,930 | +1.58% | 2,200 | 28億9500万 | +4.72% | 17.62 | 0.29 |
| 11/18 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 28億5000万 | +3.26% | 17.34 | 0.28 |
| 11/17 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 400 | 28億5000万 | +3.43% | 17.34 | 0.28 |
| 11/14 | 1,890 | 1,900 | 1,890 | 1,900 | 0% | 1,700 | 28億5000万 | +3.6% | 17.34 | 0.28 |
| 11/13 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 2,000 | 28億5000万 | +3.77% | 17.34 | 0.28 |
| 11/12 | 1,860 | 1,860 | 1,850 | 1,850 | -0.54% | 700 | 27億7500万 | +1.26% | 16.89 | 0.28 |
| 11/11 | 1,860 | 1,860 | 1,860 | 1,860 | +1.64% | 400 | 27億9000万 | +1.86% | 16.98 | 0.28 |
| 11/10 | 1,860 | 1,870 | 1,830 | 1,830 | -1.61% | 1,500 | 27億4500万 | +0.22% | 16.7 | 0.27 |
| 11/07 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 27億9000万 | +1.81% | 16.98 | 0.28 |
| 11/06 | 1,870 | 1,880 | 1,860 | 1,860 | -0.53% | 500 | 27億9000万 | +1.81% | 16.98 | 0.28 |
| 11/05 | 1,860 | 1,870 | 1,840 | 1,870 | +0.54% | 700 | 28億500万 | +2.41% | 17.07 | 0.28 |
| 11/04 | 1,840 | 1,860 | 1,830 | 1,860 | +1.64% | 1,000 | 27億9000万 | +1.92% | 16.98 | 0.28 |
| 10/31 | 1,830 | 1,830 | 1,820 | 1,830 | -0.54% | 1,600 | 27億4500万 | +0.33% | 16.7 | 0.27 |
| 10/30 | 1,840 | 1,840 | 1,840 | 1,840 | +1.1% | 100 | 27億6000万 | +0.88% | 16.79 | 0.27 |
| 10/24 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 200 | 27億3000万 | -0.22% | 16.61 | 0.27 |
| 10/23 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 400 | 27億 | -1.37% | 16.43 | 0.27 |
| 10/22 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | 27億1500万 | -0.98% | 16.52 | 0.27 |
| 10/21 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 100 | 27億 | -1.53% | 16.43 | 0.27 |
| 10/20 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 300 | 27億1500万 | -1.09% | 16.52 | 0.27 |
| 10/17 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 600 | 27億 | -1.75% | 16.43 | 0.27 |
| 10/16 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 1,100 | 27億 | -1.85% | 16.43 | 0.27 |
| 10/15 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 300 | 27億1500万 | -1.42% | 16.52 | 0.27 |
| 10/14 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,200 | 27億 | -2.01% | 16.43 | 0.27 |
| 10/10 | 1,810 | 1,810 | 1,800 | 1,800 | -2.17% | 500 | 27億 | -2.07% | 16.43 | 0.27 |
| 10/09 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 500 | 27億6000万 | +0.05% | 16.79 | 0.27 |
