株価チャート
2014/08/20～2015/03/31
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 2→1 |
| 2015 |
| 03/31 | 1,090 | 1,090 | 1,090 | 1,090 | -0.73% | 500 | 57億2250万 | +7.28% | 12.69 | 0.75 |
| 03/26 | 1,100 | 1,100 | 1,098 | 1,098 | -0.36% | 1,000 | 57億6450万 | +8.5% | 12.78 | 0.76 |
| 03/25 | 1,100 | 1,102 | 1,100 | 1,102 | +0.18% | 1,500 | 57億8550万 | +9.43% | 12.83 | 0.76 |
| 03/20 | 1,084 | 1,100 | 1,084 | 1,100 | 0% | 1,000 | 57億7500万 | +9.67% | 12.81 | 0.76 |
| 03/19 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,000 | 57億7500万 | +10.11% | 12.81 | 0.76 |
| 03/18 | 1,060 | 1,100 | 1,060 | 1,100 | 0% | 3,000 | 57億7500万 | +10.44% | 12.81 | 0.76 |
| 03/17 | 1,030 | 1,100 | 1,030 | 1,100 | +6.8% | 4,000 | 57億7500万 | +10.78% | 12.81 | 0.76 |
| 03/16 | 1,006 | 1,030 | 1,006 | 1,030 | +4.04% | 2,500 | 54億750万 | +4.15% | 11.99 | 0.71 |
| 03/13 | 990 | 990 | 984 | 990 | 0% | 2,000 | 51億9750万 | +0.3% | 11.53 | 0.68 |
| 03/12 | 990 | 990 | 990 | 990 | +1.23% | 1,000 | 51億9750万 | +0.2% | 11.53 | 0.68 |
| 03/11 | 978 | 978 | 978 | 978 | +0.82% | 500 | 51億3450万 | -1.11% | 11.39 | 0.67 |
| 03/10 | 976 | 976 | 970 | 970 | -0.41% | 1,500 | 50億9250万 | -2.12% | 11.29 | 0.67 |
| 03/09 | 974 | 974 | 974 | 974 | -1.62% | 1,500 | 51億1350万 | -1.91% | 11.34 | 0.67 |
| 03/04 | 974 | 990 | 958 | 990 | +1.23% | 3,000 | 51億9750万 | -0.6% | 11.53 | 0.68 |
| 03/03 | 978 | 978 | 978 | 978 | -0.61% | 500 | 51億3450万 | -1.91% | 11.39 | 0.67 |
| 03/02 | 1,000 | 1,000 | 984 | 984 | -1.2% | 2,500 | 51億6600万 | -1.3% | 11.46 | 0.68 |
| 02/27 | 980 | 996 | 980 | 996 | +1.63% | 1,500 | 52億2900万 | 0% | 11.6 | 0.69 |
| 02/26 | 982 | 982 | 974 | 980 | 0% | 2,000 | 51億4500万 | -1.71% | 11.41 | 0.67 |
| 02/25 | 986 | 986 | 968 | 980 | -0.41% | 3,500 | 51億4500万 | -1.9% | 11.41 | 0.67 |
| 02/19 | 984 | 984 | 984 | 984 | 0% | 500 | 51億6600万 | -1.6% | 11.46 | 0.68 |
| 02/18 | 954 | 984 | 954 | 984 | +3.14% | 2,500 | 51億6600万 | -1.3% | 11.46 | 0.68 |
| 02/17 | 970 | 970 | 954 | 954 | -1.65% | 1,000 | 50億850万 | -3.83% | 11.11 | 0.66 |
| 02/16 | 970 | 970 | 970 | 970 | -1.62% | 2,000 | 50億9250万 | -2.02% | 11.29 | 0.67 |
| 02/13 | 986 | 986 | 986 | 986 | 0% | 500 | 51億7650万 | 0% | 11.48 | 0.68 |
| 02/12 | 972 | 986 | 972 | 986 | -0.2% | 1,000 | 51億7650万 | +0.51% | 11.48 | 0.68 |
| 02/06 | 988 | 988 | 988 | 988 | 0% | 500 | 51億8700万 | +1.33% | 11.5 | 0.68 |
| 02/02 | 988 | 988 | 988 | 988 | 0% | 500 | 51億8700万 | +1.86% | 11.5 | 0.68 |
| 01/30 | 988 | 988 | 988 | 988 | -1.98% | 500 | 51億8700万 | +2.49% | 11.5 | 0.68 |
| 01/28 | 1,008 | 1,008 | 1,008 | 1,008 | -1.95% | 500 | 52億9200万 | +5.11% | 11.74 | 0.69 |
| 01/27 | 1,028 | 1,028 | 1,028 | 1,028 | 0% | 500 | 53億9700万 | +7.98% | 11.97 | 0.71 |
| 01/26 | 1,028 | 1,028 | 1,028 | 1,028 | +3.84% | 500 | 53億9700万 | +8.78% | 11.97 | 0.71 |
| 01/23 | 990 | 990 | 990 | 990 | 0% | 1,500 | 51億9750万 | +5.66% | 11.53 | 0.68 |
| 01/21 | 990 | 990 | 990 | 990 | -1.79% | 500 | 51億9750万 | +6.22% | 11.53 | 0.68 |
| 01/20 | 1,000 | 1,008 | 1,000 | 1,008 | -0.59% | 1,500 | 52億9200万 | +8.86% | 11.74 | 0.69 |
| 01/16 | 1,014 | 1,014 | 1,014 | 1,014 | -1.36% | 1,000 | 53億2350万 | +10.34% | 11.81 | 0.7 |
| 01/14 | 1,028 | 1,028 | 1,028 | 1,028 | -0.19% | 500 | 53億9700万 | +12.72% | 11.97 | 0.71 |
| 01/13 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 500 | 54億750万 | +13.94% | 11.99 | 0.71 |
| 01/09 | 1,024 | 1,030 | 1,024 | 1,030 | +0.19% | 1,500 | 54億750万 | +14.83% | 11.99 | 0.71 |
| 01/08 | 1,024 | 1,028 | 1,024 | 1,028 | +6.2% | 1,000 | 53億9700万 | +15.64% | 11.97 | 0.71 |
| 01/07 | 968 | 968 | 968 | 968 | 0% | 500 | 50億8200万 | +9.88% | 11.27 | 0.67 |
| 01/06 | 952 | 968 | 952 | 968 | -4.91% | 1,500 | 50億8200万 | +10.76% | 11.27 | 0.67 |
| 2014 |
| 12/30 | 1,030 | 1,040 | 976 | 1,018 | -0.97% | 4,500 | 53億4450万 | +17.15% | 11.85 | 0.7 |
| 12/29 | 1,004 | 1,028 | 902 | 1,028 | +1.58% | 22,000 | 53億9700万 | +19.4% | 11.97 | 0.71 |
| 12/26 | 896 | 1,016 | 896 | 1,012 | +12.95% | 17,500 | 53億1300万 | +18.64% | 11.78 | 0.7 |
| 12/25 | 896 | 896 | 896 | 896 | +1.82% | 1,500 | 47億400万 | +6.04% | 10.43 | 0.62 |
| 12/24 | 878 | 896 | 864 | 880 | 0% | 6,000 | 46億2000万 | +4.64% | 10.25 | 0.61 |
| 12/22 | 878 | 880 | 878 | 880 | +0.69% | 2,500 | 46億2000万 | +5.14% | 10.25 | 0.61 |
| 12/19 | 874 | 874 | 874 | 874 | +1.86% | 4,000 | 45億8850万 | +4.67% | 10.18 | 0.6 |
| 12/17 | 858 | 858 | 858 | 858 | +0.23% | 500 | 45億450万 | +3.25% | 9.99 | 0.59 |
| 12/16 | 850 | 856 | 850 | 856 | +1.42% | 2,500 | 44億9400万 | +3.26% | 9.97 | 0.59 |
| 12/12 | 834 | 844 | 834 | 844 | -0.71% | 1,500 | 44億3100万 | +2.06% | 9.83 | 0.58 |
| 12/11 | 850 | 850 | 850 | 850 | 0% | 500 | 44億6250万 | +2.78% | 9.9 | 0.58 |
| 12/09 | 850 | 850 | 850 | 850 | 0% | 1,000 | 44億6250万 | +3.03% | 9.9 | 0.58 |
| 12/08 | 850 | 850 | 850 | 850 | +0.95% | 1,500 | 44億6250万 | +3.28% | 9.9 | 0.58 |
| 12/05 | 842 | 842 | 842 | 842 | +0.48% | 500 | 44億2050万 | +2.43% | 9.8 | 0.58 |
| 12/03 | 842 | 842 | 838 | 838 | -1.41% | 2,000 | 43億9950万 | +1.95% | 9.76 | 0.58 |
| 11/27 | 850 | 850 | 850 | 850 | +1.19% | 500 | 44億6250万 | +3.41% | 9.9 | 0.58 |
| 11/21 | 840 | 840 | 840 | 840 | 0% | 500 | 44億1000万 | +2.31% | 9.78 | 0.58 |
| 11/20 | 840 | 840 | 840 | 840 | 0% | 500 | 44億1000万 | +2.31% | 9.78 | 0.58 |
| 11/19 | 840 | 840 | 840 | 840 | 0% | 1,000 | 44億1000万 | +2.19% | 9.78 | 0.58 |
| 11/18 | 840 | 840 | 840 | 840 | +0.24% | 12,000 | 44億1000万 | +2.19% | 9.78 | 0.58 |
| 11/14 | 834 | 838 | 834 | 838 | +0.72% | 2,500 | 43億9950万 | +1.82% | 9.76 | 0.58 |
| 11/13 | 832 | 832 | 832 | 832 | +0.48% | 1,000 | 43億6800万 | +0.97% | 9.69 | 0.57 |
| 11/07 | 812 | 828 | 812 | 828 | +2.99% | 1,000 | 43億4700万 | +0.24% | 9.64 | 0.57 |
| 11/06 | 820 | 820 | 804 | 804 | -3.13% | 1,500 | 42億2100万 | -2.9% | 9.36 | 0.55 |
| 11/05 | 836 | 836 | 830 | 830 | -0.24% | 1,000 | 43億5750万 | 0% | 9.66 | 0.57 |
| 11/04 | 818 | 832 | 818 | 832 | +1.96% | 1,500 | 43億6800万 | +0.12% | 9.69 | 0.57 |
| 10/31 | 808 | 816 | 808 | 816 | +0.99% | 1,000 | 42億8400万 | -2.16% | 9.5 | 0.56 |
| 10/22 | 816 | 816 | 800 | 808 | -0.25% | 2,000 | 42億4200万 | -3% | 9.41 | 0.56 |
| 10/21 | 810 | 810 | 810 | 810 | +3.32% | 2,000 | 42億5250万 | -2.76% | 9.43 | 0.56 |
| 10/20 | 794 | 794 | 784 | 784 | -3.21% | 2,000 | 41億1600万 | -5.77% | 9.13 | 0.54 |
| 10/17 | 810 | 810 | 810 | 810 | +3.85% | 1,500 | 42億5250万 | -2.64% | 9.43 | 0.56 |
| 10/16 | 812 | 812 | 780 | 780 | -3.94% | 1,000 | 40億9500万 | -6.25% | 9.08 | 0.54 |
| 10/14 | 812 | 812 | 812 | 812 | 0% | 500 | 42億6300万 | -2.4% | 9.45 | 0.56 |
| 10/10 | 832 | 832 | 812 | 812 | -2.64% | 2,000 | 42億6300万 | -2.4% | 9.45 | 0.56 |
| 10/07 | 834 | 834 | 834 | 834 | +3.73% | 500 | 43億7850万 | +0.24% | 9.71 | 0.57 |
| 10/02 | 810 | 810 | 804 | 804 | -0.74% | 1,500 | 42億2100万 | -3.13% | 9.36 | 0.55 |
| 10/01 | 822 | 842 | 810 | 810 | -1.46% | 36,000 | 42億5250万 | -2.29% | 9.43 | 0.56 |
| 09/30 | 840 | 840 | 822 | 822 | -2.14% | 2,500 | 43億1550万 | -0.72% | 9.57 | 0.57 |
| 09/29 | 840 | 840 | 840 | 840 | +0.24% | 1,500 | 44億1000万 | +1.57% | 9.78 | 0.58 |
| 09/25 | 836 | 838 | 828 | 838 | +0.72% | 4,000 | 43億9950万 | +1.58% | 9.76 | 0.58 |
| 09/24 | 832 | 832 | 832 | 832 | -0.95% | 3,000 | 43億6800万 | +1.22% | 9.69 | 0.57 |
| 09/22 | 840 | 840 | 840 | 840 | -0.71% | 500 | 44億1000万 | +2.56% | 9.78 | 0.58 |
| 09/18 | 846 | 846 | 846 | 846 | 0% | 500 | 44億4150万 | +3.68% | 9.85 | 0.58 |
| 09/17 | 848 | 848 | 846 | 846 | -1.86% | 1,500 | 44億4150万 | +4.06% | 9.85 | 0.58 |
| 09/12 | 880 | 880 | 862 | 862 | -2.05% | 2,000 | 45億2550万 | +6.68% | 10.04 | 0.59 |
| 09/10 | 880 | 880 | 880 | 880 | +0.46% | 7,500 | 46億2000万 | +9.45% | 10.25 | 0.61 |
| 09/09 | 880 | 880 | 876 | 876 | -0.23% | 1,000 | 45億9900万 | +9.91% | 10.2 | 0.6 |
| 09/08 | 880 | 880 | 878 | 878 | +2.09% | 1,000 | 46億950万 | +11% | 10.22 | 0.6 |
| 09/05 | 860 | 860 | 860 | 860 | +0.94% | 500 | 45億1500万 | +9.69% | 10.01 | 0.59 |
| 09/04 | 840 | 872 | 840 | 852 | -4.05% | 9,500 | 44億7300万 | +9.51% | 9.92 | 0.59 |
| 09/03 | 816 | 888 | 816 | 888 | +10.45% | 3,000 | 46億6200万 | +14.88% | 10.34 | 0.61 |
| 09/02 | 804 | 804 | 804 | 804 | +0.5% | 1,000 | 42億2100万 | +4.82% | 9.36 | 0.55 |
| 08/29 | 800 | 800 | 800 | 800 | 0% | 500 | 42億 | +4.71% | 9.31 | 0.55 |
| 08/27 | 784 | 800 | 784 | 800 | +2.04% | 2,000 | 42億 | +4.99% | 9.31 | 0.55 |
| 08/26 | 794 | 796 | 784 | 784 | -1.26% | 10,000 | 41億1600万 | +3.29% | 9.13 | 0.54 |
| 08/25 | 794 | 794 | 794 | 794 | 0% | 500 | 41億6850万 | +4.89% | 9.24 | 0.55 |
| 08/22 | 800 | 804 | 786 | 794 | -0.75% | 3,000 | 41億6850万 | +5.17% | 9.24 | 0.55 |
| 08/21 | 800 | 800 | 800 | 800 | -1.48% | 500 | 42億 | +6.24% | 9.31 | 0.55 |
| 08/20 | 790 | 812 | 790 | 812 | +3.84% | 7,000 | 42億6300万 | +8.27% | 9.45 | 0.56 |
