株価チャート
2014/10/24～2015/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,840 | 1,930 | 1,840 | 1,920 | +2.67% | 1,700 | 42億2400万 | +2.73% | 4.82 | 0.34 |
| 03/30 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 100 | 41億1400万 | +0.32% | 4.7 | 0.34 |
| 03/27 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 100 | 40億9200万 | -0.05% | 4.67 | 0.33 |
| 03/26 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 600 | 41億8000万 | +2.21% | 4.77 | 0.34 |
| 03/25 | 1,880 | 1,920 | 1,880 | 1,920 | +1.05% | 1,600 | 42億2400万 | +3.5% | 4.82 | 0.34 |
| 03/24 | 1,890 | 1,910 | 1,890 | 1,900 | 0% | 1,000 | 41億8000万 | +2.7% | 4.77 | 0.34 |
| 03/23 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 1,800 | 41億8000万 | +2.81% | 4.77 | 0.34 |
| 03/20 | 1,910 | 1,910 | 1,880 | 1,880 | -1.05% | 1,400 | 41億3600万 | +1.95% | 4.72 | 0.34 |
| 03/18 | 1,900 | 1,930 | 1,860 | 1,900 | 0% | 3,100 | 41億8000万 | +3.15% | 4.77 | 0.34 |
| 03/17 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 400 | 41億8000万 | +3.37% | 4.77 | 0.34 |
| 03/16 | 1,850 | 1,900 | 1,850 | 1,900 | +1.06% | 1,700 | 41億8000万 | +3.37% | 4.77 | 0.34 |
| 03/13 | 1,880 | 1,880 | 1,830 | 1,880 | +0.53% | 700 | 41億3600万 | +2.51% | 4.72 | 0.34 |
| 03/12 | 1,820 | 1,870 | 1,820 | 1,870 | +1.08% | 600 | 41億1400万 | +2.07% | 4.7 | 0.34 |
| 03/09 | 1,890 | 1,890 | 1,850 | 1,850 | -1.07% | 400 | 40億7000万 | +1.04% | 4.65 | 0.33 |
| 03/06 | 1,840 | 1,870 | 1,840 | 1,870 | -0.53% | 600 | 41億1400万 | +2.19% | 4.7 | 0.34 |
| 03/05 | 1,850 | 1,880 | 1,850 | 1,880 | +2.17% | 400 | 41億3600万 | +2.9% | 4.72 | 0.34 |
| 03/04 | 1,810 | 1,840 | 1,810 | 1,840 | +0.55% | 1,000 | 40億4800万 | +0.88% | 4.62 | 0.33 |
| 03/03 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 300 | 40億2600万 | +0.49% | 4.6 | 0.33 |
| 03/02 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 2,800 | 40億2600万 | +0.49% | 4.6 | 0.33 |
| 02/27 | 1,870 | 1,870 | 1,830 | 1,870 | +1.08% | 1,000 | 41億1400万 | +2.75% | 4.7 | 0.34 |
| 02/26 | 1,870 | 1,870 | 1,850 | 1,850 | 0% | 1,300 | 40億7000万 | +1.82% | 4.65 | 0.33 |
| 02/25 | 1,870 | 1,870 | 1,850 | 1,850 | +3.35% | 1,100 | 40億7000万 | +1.76% | 4.65 | 0.33 |
| 02/24 | 1,790 | 1,810 | 1,780 | 1,790 | -2.19% | 800 | 39億3800万 | -1.65% | 4.5 | 0.32 |
| 02/23 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | 40億2600万 | +0.44% | 4.6 | 0.33 |
| 02/20 | 1,810 | 1,830 | 1,810 | 1,830 | +1.67% | 500 | 40億2600万 | +0.44% | 4.6 | 0.33 |
| 02/19 | 1,810 | 1,810 | 1,790 | 1,800 | 0% | 900 | 39億6000万 | -1.26% | 4.52 | 0.32 |
| 02/18 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 1,000 | 39億6000万 | -1.26% | 4.52 | 0.32 |
| 02/17 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 200 | 39億8200万 | -0.82% | 4.55 | 0.32 |
| 02/16 | 1,800 | 1,800 | 1,780 | 1,800 | 0% | 800 | 39億6000万 | -1.42% | 4.52 | 0.32 |
| 02/13 | 1,810 | 1,810 | 1,800 | 1,800 | -1.64% | 400 | 39億6000万 | -1.32% | 4.52 | 0.32 |
| 02/12 | 1,800 | 1,830 | 1,770 | 1,830 | +1.67% | 800 | 40億2600万 | +0.55% | 4.6 | 0.33 |
| 02/10 | 1,780 | 1,800 | 1,780 | 1,800 | -2.7% | 700 | 39億6000万 | -0.88% | 4.52 | 0.32 |
| 02/09 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 600 | 40億7000万 | +2.04% | 4.65 | 0.33 |
| 02/06 | 1,850 | 1,850 | 1,800 | 1,800 | -5.26% | 300 | 39億6000万 | -0.44% | 4.52 | 0.32 |
| 02/05 | 1,900 | 1,900 | 1,900 | 1,900 | +5.56% | 500 | 41億8000万 | +5.2% | 4.77 | 0.34 |
| 02/04 | 1,820 | 1,850 | 1,800 | 1,800 | -1.1% | 1,400 | 39億6000万 | +0.11% | 4.52 | 0.32 |
| 02/02 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 200 | 40億400万 | +1.39% | 4.57 | 0.33 |
| 01/30 | 1,820 | 1,840 | 1,800 | 1,840 | +0.55% | 400 | 40億4800万 | +2.68% | 4.62 | 0.33 |
| 01/29 | 1,810 | 1,850 | 1,810 | 1,830 | +1.67% | 900 | 40億2600万 | +2.41% | 4.6 | 0.33 |
| 01/28 | 1,760 | 1,800 | 1,750 | 1,800 | +0.56% | 1,000 | 39億6000万 | +1.07% | 4.52 | 0.32 |
| 01/27 | 1,770 | 1,790 | 1,770 | 1,790 | +0.56% | 500 | 39億3800万 | +0.79% | 4.5 | 0.32 |
| 01/26 | 1,790 | 1,790 | 1,780 | 1,780 | -2.73% | 1,100 | 39億1600万 | +0.51% | 4.47 | 0.32 |
| 01/23 | 1,830 | 1,840 | 1,830 | 1,830 | +2.23% | 400 | 40億2600万 | +3.57% | 4.6 | 0.33 |
| 01/22 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 400 | 39億3800万 | +1.7% | 4.5 | 0.32 |
| 01/21 | 1,860 | 1,860 | 1,800 | 1,800 | -4.26% | 900 | 39億6000万 | +2.51% | 4.52 | 0.32 |
| 01/20 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 100 | 41億3600万 | +7.43% | 4.72 | 0.34 |
| 01/19 | 1,880 | 1,890 | 1,880 | 1,890 | +2.72% | 200 | 41億5800万 | +8.56% | 4.75 | 0.34 |
| 01/16 | 1,880 | 1,880 | 1,840 | 1,840 | 0% | 300 | 40億4800万 | +6.42% | 4.62 | 0.33 |
| 01/15 | 1,880 | 1,880 | 1,840 | 1,840 | -0.54% | 700 | 40億4800万 | +7.04% | 4.62 | 0.33 |
| 01/14 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 200 | 40億7000万 | +8.25% | 4.65 | 0.33 |
| 01/13 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 2,500 | 39億8200万 | +6.53% | 4.55 | 0.32 |
| 01/09 | 1,830 | 1,860 | 1,830 | 1,850 | +1.09% | 6,800 | 40億7000万 | +9.47% | 4.65 | 0.33 |
| 01/08 | 1,760 | 1,830 | 1,760 | 1,830 | +4.57% | 2,000 | 40億2600万 | +8.86% | 4.6 | 0.33 |
| 01/07 | 1,750 | 1,760 | 1,750 | 1,750 | +2.34% | 3,100 | 38億5000万 | +4.73% | 4.39 | 0.31 |
| 01/06 | 1,710 | 1,710 | 1,700 | 1,710 | -0.58% | 1,100 | 37億6200万 | +2.76% | 4.29 | 0.31 |
| 01/05 | 1,710 | 1,720 | 1,710 | 1,720 | -0.58% | 200 | 37億8400万 | +3.74% | 4.32 | 0.31 |
| 2014 |
| 12/30 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | 38億600万 | +4.66% | 4.34 | 0.31 |
| 12/29 | 1,720 | 1,730 | 1,700 | 1,730 | 0% | 1,100 | 38億600万 | +5.04% | 4.34 | 0.31 |
| 12/26 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 300 | 38億600万 | +5.42% | 4.34 | 0.31 |
| 12/25 | 1,740 | 1,740 | 1,700 | 1,720 | 0% | 2,900 | 37億8400万 | +5.13% | 4.32 | 0.31 |
| 12/24 | 1,700 | 1,720 | 1,700 | 1,720 | -0.58% | 1,300 | 37億8400万 | +5.52% | 4.32 | 0.31 |
| 12/22 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 2,000 | 38億600万 | +6.53% | 4.34 | 0.31 |
| 12/19 | 1,700 | 1,730 | 1,700 | 1,730 | +2.98% | 2,600 | 38億600万 | +6.86% | 4.34 | 0.31 |
| 12/18 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | 36億9600万 | +4.09% | 4.22 | 0.3 |
| 12/17 | 1,670 | 1,690 | 1,670 | 1,670 | 0% | 2,000 | 36億7400万 | +3.66% | 4.19 | 0.3 |
| 12/16 | 1,670 | 1,680 | 1,670 | 1,670 | 0% | 2,500 | 36億7400万 | +3.79% | 4.19 | 0.3 |
| 12/15 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 800 | 36億7400万 | +3.92% | 4.19 | 0.3 |
| 12/12 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 200 | 36億7400万 | +4.11% | 4.19 | 0.3 |
| 12/11 | 1,670 | 1,680 | 1,640 | 1,680 | +1.82% | 3,300 | 36億9600万 | +4.87% | 4.22 | 0.3 |
| 12/10 | 1,650 | 1,660 | 1,620 | 1,650 | 0% | 4,200 | 36億3000万 | +3.19% | 4.14 | 0.3 |
| 12/09 | 1,590 | 1,660 | 1,590 | 1,650 | +3.77% | 6,300 | 36億3000万 | +3.32% | 4.14 | 0.3 |
| 12/08 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 700 | 34億9800万 | -0.31% | 3.99 | 0.29 |
| 12/05 | 1,590 | 1,600 | 1,580 | 1,600 | +0.63% | 1,900 | 35億2000万 | +0.13% | 4.02 | 0.29 |
| 12/04 | 1,590 | 1,620 | 1,580 | 1,590 | 0% | 3,200 | 34億9800万 | -0.56% | 3.99 | 0.29 |
| 12/03 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 2,200 | 34億9800万 | -0.63% | 3.99 | 0.29 |
| 12/02 | 1,600 | 1,600 | 1,590 | 1,600 | -0.62% | 1,400 | 35億2000万 | -0.12% | 4.02 | 0.29 |
| 12/01 | 1,600 | 1,610 | 1,570 | 1,610 | +1.26% | 6,500 | 35億4200万 | +0.56% | 4.04 | 0.29 |
| 11/28 | 1,580 | 1,590 | 1,580 | 1,590 | +1.92% | 1,300 | 34億9800万 | -0.69% | 3.99 | 0.29 |
| 11/27 | 1,590 | 1,590 | 1,560 | 1,560 | -1.27% | 2,900 | 34億3200万 | -2.5% | 3.92 | 0.28 |
| 11/26 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 1,800 | 34億7600万 | -1.37% | 3.97 | 0.28 |
| 11/25 | 1,580 | 1,590 | 1,570 | 1,580 | 0% | 3,400 | 34億7600万 | -1.31% | 3.97 | 0.28 |
| 11/21 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 1,500 | 34億7600万 | -1.25% | 3.97 | 0.28 |
| 11/20 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 2,200 | 34億7600万 | -1.31% | 3.97 | 0.28 |
| 11/19 | 1,590 | 1,600 | 1,590 | 1,600 | +1.27% | 300 | 35億2000万 | -0.12% | 4.02 | 0.29 |
| 11/18 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 200 | 34億7600万 | -1.37% | 3.97 | 0.28 |
| 11/17 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 1,700 | 34億7600万 | -1.43% | 3.97 | 0.28 |
| 11/14 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 200 | 35億2000万 | -0.37% | 4.02 | 0.29 |
| 11/13 | 1,600 | 1,610 | 1,590 | 1,590 | -1.85% | 1,800 | 34億9800万 | -1% | 3.99 | 0.29 |
| 11/12 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 35億6400万 | +0.75% | 4.07 | 0.29 |
| 11/11 | 1,600 | 1,620 | 1,600 | 1,620 | +0.62% | 900 | 35億6400万 | +0.62% | 4.07 | 0.29 |
| 11/10 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 600 | 35億4200万 | 0% | 4.04 | 0.29 |
| 11/07 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 500 | 35億2000万 | -0.68% | 4.02 | 0.29 |
| 11/06 | 1,610 | 1,610 | 1,610 | 1,610 | -0.62% | 100 | 35億4200万 | -0.12% | 4.04 | 0.29 |
| 11/05 | 1,620 | 1,620 | 1,620 | 1,620 | +1.89% | 600 | 35億6400万 | +0.5% | 4.07 | 0.29 |
| 11/04 | 1,610 | 1,610 | 1,590 | 1,590 | -0.63% | 800 | 34億9800万 | -1.3% | 3.99 | 0.29 |
| 10/30 | 1,670 | 1,670 | 1,600 | 1,600 | -3.61% | 500 | 35億2000万 | -0.74% | 4.02 | 0.29 |
| 10/29 | 1,640 | 1,660 | 1,640 | 1,660 | +1.84% | 1,200 | 36億5200万 | +2.98% | 4.17 | 0.3 |
| 10/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 35億8600万 | +1.24% | 4.09 | 0.29 |
| 10/27 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 1,100 | 35億8600万 | +1.31% | 4.09 | 0.29 |
| 10/24 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 1,100 | 35億6400万 | +0.75% | 4.07 | 0.29 |
