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 | 2,260 | 2,260 | 2,230 | 2,250 | +0.9% | 800 | 45億 | -4.78% | 9.73 | 0.96 |
| 03/30 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 100 | 44億6000万 | -5.95% | 9.65 | 0.95 |
| 03/27 | 2,270 | 2,270 | 2,230 | 2,230 | -5.11% | 4,600 | 44億6000万 | -6.3% | 9.65 | 0.95 |
| 03/26 | 2,390 | 2,390 | 2,350 | 2,350 | -1.67% | 2,000 | 47億 | -1.51% | 10.16 | 1.01 |
| 03/25 | 2,350 | 2,400 | 2,350 | 2,390 | +1.7% | 2,400 | 47億8000万 | +0.13% | 10.34 | 1.02 |
| 03/24 | 2,390 | 2,390 | 2,340 | 2,350 | +1.29% | 3,400 | 47億 | -1.43% | 10.16 | 1.01 |
| 03/23 | 2,330 | 2,330 | 2,310 | 2,320 | -0.43% | 1,800 | 46億4000万 | -2.6% | 10.03 | 0.99 |
| 03/20 | 2,330 | 2,330 | 2,320 | 2,330 | -0.43% | 1,600 | 46億6000万 | -2.1% | 10.08 | 1 |
| 03/19 | 2,340 | 2,350 | 2,330 | 2,340 | 0% | 800 | 46億8000万 | -1.64% | 10.12 | 1 |
| 03/18 | 2,350 | 2,350 | 2,300 | 2,340 | -1.27% | 3,400 | 46億8000万 | -1.52% | 10.12 | 1 |
| 03/17 | 2,380 | 2,390 | 2,360 | 2,370 | -0.42% | 3,300 | 47億4000万 | -0.04% | 10.25 | 1.01 |
| 03/16 | 2,350 | 2,390 | 2,350 | 2,380 | +1.71% | 3,200 | 47億6000万 | +0.59% | 10.29 | 1.02 |
| 03/13 | 2,350 | 2,400 | 2,340 | 2,340 | +0.86% | 2,300 | 46億8000万 | -0.85% | 10.12 | 1 |
| 03/12 | 2,330 | 2,350 | 2,320 | 2,320 | -0.85% | 1,900 | 46億4000万 | -1.53% | 10.03 | 0.99 |
| 03/11 | 2,350 | 2,350 | 2,330 | 2,340 | -0.43% | 700 | 46億8000万 | -0.55% | 10.12 | 1 |
| 03/10 | 2,380 | 2,380 | 2,350 | 2,350 | -2.08% | 3,800 | 47億 | 0% | 10.16 | 1.01 |
| 03/09 | 2,390 | 2,400 | 2,370 | 2,400 | -0.83% | 1,600 | 48億 | +2.3% | 10.38 | 1.03 |
| 03/06 | 2,420 | 2,420 | 2,410 | 2,420 | 0% | 1,700 | 48億4000万 | +3.37% | 10.47 | 1.04 |
| 03/05 | 2,410 | 2,430 | 2,410 | 2,420 | -0.82% | 2,000 | 48億4000万 | +3.68% | 10.47 | 1.04 |
| 03/04 | 2,420 | 2,470 | 2,380 | 2,440 | 0% | 3,500 | 48億8000万 | +4.81% | 10.55 | 1.04 |
| 03/03 | 2,480 | 2,480 | 2,440 | 2,440 | +0.41% | 3,100 | 48億8000万 | +5.13% | 10.55 | 1.04 |
| 03/02 | 2,440 | 2,440 | 2,430 | 2,430 | -0.41% | 800 | 48億6000万 | +5.06% | 10.51 | 1.04 |
| 02/27 | 2,430 | 2,460 | 2,430 | 2,440 | +0.41% | 3,100 | 48億8000万 | +5.81% | 10.55 | 1.04 |
| 02/26 | 2,420 | 2,440 | 2,420 | 2,430 | +0.41% | 1,700 | 48億6000万 | +5.74% | 10.51 | 1.04 |
| 02/25 | 2,450 | 2,450 | 2,380 | 2,420 | -1.22% | 3,800 | 48億4000万 | +5.58% | 10.47 | 1.04 |
| 02/24 | 2,470 | 2,480 | 2,450 | 2,450 | -0.41% | 3,300 | 49億 | +7.17% | 10.6 | 1.05 |
| 02/23 | 2,410 | 2,500 | 2,400 | 2,460 | +2.93% | 5,000 | 49億2000万 | +7.99% | 10.64 | 1.05 |
| 02/20 | 2,390 | 2,450 | 2,370 | 2,390 | +0.84% | 11,800 | 47億8000万 | +5.52% | 10.34 | 1.02 |
| 02/19 | 2,330 | 2,420 | 2,310 | 2,370 | +2.16% | 10,000 | 47億4000万 | +5.1% | 10.25 | 1.01 |
| 02/18 | 2,300 | 2,330 | 2,280 | 2,320 | +0.87% | 3,300 | 46億4000万 | +3.25% | 10.03 | 0.99 |
| 02/17 | 2,270 | 2,300 | 2,260 | 2,300 | +1.32% | 1,900 | 46億 | +2.77% | 9.95 | 0.98 |
| 02/16 | 2,330 | 2,340 | 2,260 | 2,270 | -1.3% | 1,300 | 45億4000万 | +1.7% | 9.82 | 0.97 |
| 02/13 | 2,260 | 2,330 | 2,260 | 2,300 | +1.77% | 2,800 | 46億 | +3.28% | 9.95 | 0.98 |
| 02/12 | 2,290 | 2,300 | 2,250 | 2,260 | +1.8% | 2,700 | 45億2000万 | +2.08% | 9.78 | 0.97 |
| 02/10 | 2,230 | 2,230 | 2,220 | 2,220 | -0.89% | 3,700 | 44億4000万 | +0.77% | 9.6 | 0.95 |
| 02/09 | 2,240 | 2,250 | 2,230 | 2,240 | 0% | 4,200 | 44億8000万 | +2.14% | 9.69 | 0.96 |
| 02/06 | 2,220 | 2,240 | 2,220 | 2,240 | 0% | 2,300 | 44億8000万 | +2.66% | 9.69 | 0.96 |
| 02/05 | 2,220 | 2,250 | 2,220 | 2,240 | 0% | 1,800 | 44億8000万 | +3.23% | 9.69 | 0.96 |
| 02/04 | 2,210 | 2,240 | 2,210 | 2,240 | -1.32% | 1,500 | 44億8000万 | +3.8% | 9.69 | 0.96 |
| 02/03 | 2,250 | 2,270 | 2,220 | 2,270 | +1.34% | 1,300 | 45億4000万 | +5.83% | 9.82 | 0.97 |
| 02/02 | 2,230 | 2,250 | 2,180 | 2,240 | -1.32% | 3,400 | 44億8000万 | +5.11% | 9.69 | 0.96 |
| 01/30 | 2,280 | 2,320 | 2,250 | 2,270 | +0.44% | 5,900 | 45億4000万 | +7.18% | 9.82 | 0.97 |
| 01/29 | 2,250 | 2,310 | 2,250 | 2,260 | -0.44% | 4,800 | 45億2000万 | +7.41% | 9.78 | 0.97 |
| 01/28 | 2,250 | 2,270 | 2,230 | 2,270 | +0.89% | 1,800 | 45億4000万 | +8.72% | 9.82 | 0.97 |
| 01/27 | 2,220 | 2,270 | 2,220 | 2,250 | 0% | 1,200 | 45億 | +8.59% | 9.73 | 0.96 |
| 01/26 | 2,210 | 2,260 | 2,200 | 2,250 | -0.44% | 2,900 | 45億 | +9.38% | 9.73 | 0.96 |
| 01/23 | 2,200 | 2,260 | 2,200 | 2,260 | +0.89% | 1,700 | 45億2000万 | +10.78% | 9.78 | 0.97 |
| 01/22 | 2,250 | 2,270 | 2,220 | 2,240 | -1.32% | 1,600 | 44億8000万 | +10.62% | 9.69 | 0.96 |
| 01/21 | 2,230 | 2,270 | 2,200 | 2,270 | 0% | 1,200 | 45億4000万 | +12.82% | 9.82 | 0.97 |
| 01/20 | 2,250 | 2,270 | 2,200 | 2,270 | +0.89% | 3,100 | 45億4000万 | +13.73% | 9.82 | 0.97 |
| 01/19 | 2,180 | 2,260 | 2,150 | 2,250 | +5.14% | 4,000 | 45億 | +13.64% | 9.73 | 0.96 |
| 01/16 | 2,120 | 2,150 | 2,090 | 2,140 | 0% | 4,700 | 42億8000万 | +8.85% | 9.26 | 0.92 |
| 01/15 | 2,150 | 2,160 | 2,100 | 2,140 | -0.93% | 2,000 | 42億8000万 | +9.41% | 9.26 | 0.92 |
| 01/14 | 2,180 | 2,200 | 2,080 | 2,160 | +2.86% | 2,200 | 43億2000万 | +11% | 9.34 | 0.92 |
| 01/13 | 2,150 | 2,150 | 2,010 | 2,100 | -2.78% | 5,400 | 42億 | +8.53% | 9.08 | 0.9 |
| 01/09 | 2,140 | 2,280 | 2,110 | 2,160 | +1.41% | 13,600 | 43億2000万 | +12.15% | 9.34 | 0.92 |
| 01/08 | 1,980 | 2,340 | 1,980 | 2,130 | +8.12% | 22,300 | 42億6000万 | +11.23% | 9.21 | 0.91 |
| 01/07 | 1,970 | 1,990 | 1,970 | 1,970 | -1.5% | 1,900 | 39億4000万 | +3.47% | 8.52 | 0.84 |
| 01/06 | 2,000 | 2,040 | 1,980 | 2,000 | +1.52% | 2,100 | 40億 | +5.26% | 8.65 | 0.86 |
| 01/05 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 500 | 39億4000万 | +3.96% | 8.52 | 0.84 |
| 2014 |
| 12/30 | 1,950 | 1,970 | 1,950 | 1,970 | +2.07% | 1,100 | 39億4000万 | +4.18% | 8.52 | 0.84 |
| 12/29 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 300 | 38億6000万 | +2.22% | 8.35 | 0.83 |
| 12/26 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | 38億6000万 | +2.33% | 8.35 | 0.83 |
| 12/25 | 1,940 | 1,940 | 1,920 | 1,920 | -0.52% | 1,000 | 38億4000万 | +1.91% | 8.31 | 0.82 |
| 12/24 | 1,920 | 1,950 | 1,900 | 1,930 | +0.52% | 2,400 | 38億6000万 | +2.55% | 8.35 | 0.83 |
| 12/22 | 1,890 | 1,920 | 1,890 | 1,920 | +0.52% | 1,800 | 38億4000万 | +2.13% | 8.31 | 0.82 |
| 12/19 | 1,870 | 1,910 | 1,870 | 1,910 | +2.69% | 1,900 | 38億2000万 | +1.65% | 8.26 | 0.82 |
| 12/18 | 1,870 | 1,900 | 1,860 | 1,860 | -1.06% | 1,900 | 37億2000万 | -1.01% | 8.05 | 0.8 |
| 12/17 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 900 | 37億6000万 | +0.05% | 8.13 | 0.8 |
| 12/16 | 1,830 | 1,870 | 1,830 | 1,870 | +2.75% | 2,100 | 37億4000万 | -0.43% | 8.09 | 0.8 |
| 12/15 | 1,890 | 1,900 | 1,820 | 1,820 | -3.7% | 9,500 | 36億4000万 | -3.09% | 7.87 | 0.78 |
| 12/12 | 1,880 | 1,890 | 1,880 | 1,890 | -0.53% | 200 | 37億8000万 | +0.43% | 8.18 | 0.81 |
| 12/11 | 1,860 | 1,900 | 1,860 | 1,900 | +1.06% | 2,300 | 38億 | +1.06% | 8.22 | 0.81 |
| 12/10 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 2,400 | 37億6000万 | +0.11% | 8.13 | 0.8 |
| 12/09 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 700 | 37億6000万 | +0.21% | 8.13 | 0.8 |
| 12/08 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 900 | 37億8000万 | +0.91% | 8.18 | 0.81 |
| 12/05 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 2,400 | 37億8000万 | +1.12% | 8.18 | 0.81 |
| 12/04 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 2,000 | 37億6000万 | +0.8% | 8.13 | 0.8 |
| 12/03 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 1,000 | 38億 | +2.1% | 8.22 | 0.81 |
| 12/02 | 1,890 | 1,890 | 1,880 | 1,880 | +0.53% | 1,300 | 37億6000万 | +1.29% | 8.13 | 0.8 |
| 12/01 | 1,870 | 1,900 | 1,870 | 1,870 | 0% | 800 | 37億4000万 | +1.03% | 8.09 | 0.8 |
| 11/28 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 200 | 37億4000万 | +1.3% | 8.09 | 0.8 |
| 11/27 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 1,800 | 37億4000万 | +1.52% | 8.09 | 0.8 |
| 11/26 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 1,800 | 37億2000万 | +1.2% | 8.05 | 0.8 |
| 11/25 | 1,880 | 1,880 | 1,870 | 1,880 | 0% | 800 | 37億6000万 | +2.51% | 8.13 | 0.8 |
| 11/21 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 800 | 37億6000万 | +2.73% | 8.13 | 0.8 |
| 11/20 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 900 | 37億8000万 | +3.56% | 8.18 | 0.81 |
| 11/19 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 1,100 | 37億6000万 | +3.24% | 8.13 | 0.8 |
| 11/18 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 1,500 | 37億4000万 | +2.97% | 8.09 | 0.8 |
| 11/17 | 1,890 | 1,890 | 1,870 | 1,880 | -1.05% | 1,500 | 37億6000万 | +3.7% | 8.13 | 0.8 |
| 11/14 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 1,400 | 38億 | +5.03% | 8.22 | 0.81 |
| 11/13 | 1,870 | 1,900 | 1,870 | 1,900 | +2.15% | 1,300 | 38億 | +5.26% | 8.22 | 0.81 |
| 11/12 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 1,000 | 37億2000万 | +3.22% | 8.05 | 0.8 |
| 11/11 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 1,400 | 37億2000万 | +3.33% | 8.05 | 0.8 |
| 11/10 | 1,890 | 1,890 | 1,870 | 1,880 | -1.57% | 1,100 | 37億6000万 | +4.56% | 8.13 | 0.8 |
| 11/07 | 1,860 | 1,910 | 1,860 | 1,910 | +3.8% | 4,500 | 38億2000万 | +6.35% | 8.26 | 0.82 |
| 11/06 | 1,820 | 1,840 | 1,820 | 1,840 | 0% | 900 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/05 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 2,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/04 | 1,830 | 1,840 | 1,810 | 1,840 | +2.22% | 1,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 10/31 | 1,800 | 1,800 | 1,770 | 1,800 | 0% | 1,000 | 36億 | +0.39% | 7.79 | 0.77 |
