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 |
|---|
| 2023 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 1,505 | 1,505 | 1,480 | 1,495 | 0% | 3,400 | 117億5816万 | -3.3% | 19.35 | 0.67 |
| 03/30 | 1,490 | 1,495 | 1,475 | 1,495 | -0.99% | 5,400 | 117億5816万 | -3.55% | 19.35 | 0.67 |
| 03/27 | 1,525 | 1,525 | 1,510 | 1,510 | -1.95% | 2,400 | 118億7613万 | -2.71% | 19.55 | 0.68 |
| 03/26 | 1,540 | 1,540 | 1,535 | 1,540 | 0% | 2,400 | 121億1208万 | -0.9% | 19.93 | 0.69 |
| 03/25 | 1,555 | 1,555 | 1,540 | 1,540 | -1.28% | 4,800 | 121億1208万 | -0.96% | 19.93 | 0.69 |
| 03/24 | 1,555 | 1,560 | 1,545 | 1,560 | +0.65% | 3,400 | 122億6938万 | +0.26% | 20.19 | 0.7 |
| 03/23 | 1,545 | 1,550 | 1,535 | 1,550 | +0.65% | 2,800 | 121億9073万 | -0.32% | 20.06 | 0.7 |
| 03/20 | 1,530 | 1,540 | 1,530 | 1,540 | +0.98% | 2,800 | 121億1208万 | -0.96% | 19.93 | 0.69 |
| 03/19 | 1,540 | 1,540 | 1,520 | 1,525 | -0.97% | 4,000 | 119億9411万 | -1.93% | 19.74 | 0.69 |
| 03/18 | 1,555 | 1,555 | 1,540 | 1,540 | -0.96% | 1,400 | 121億1208万 | -1.03% | 19.93 | 0.69 |
| 03/17 | 1,540 | 1,555 | 1,540 | 1,555 | +0.65% | 2,600 | 122億3006万 | 0% | 20.13 | 0.7 |
| 03/16 | 1,545 | 1,550 | 1,535 | 1,545 | 0% | 4,600 | 121億5141万 | -0.52% | 20 | 0.69 |
| 03/13 | 1,575 | 1,575 | 1,545 | 1,545 | -2.22% | 15,800 | 121億5141万 | -0.45% | 20 | 0.69 |
| 03/12 | 1,565 | 1,580 | 1,555 | 1,580 | +2.6% | 6,400 | 124億2668万 | +1.94% | 20.45 | 0.71 |
| 03/11 | 1,520 | 1,540 | 1,510 | 1,540 | +0.33% | 4,800 | 121億1208万 | -0.45% | 19.93 | 0.69 |
| 03/10 | 1,540 | 1,540 | 1,525 | 1,535 | -0.32% | 2,000 | 120億7276万 | -0.58% | 19.87 | 0.69 |
| 03/09 | 1,530 | 1,540 | 1,525 | 1,540 | -0.96% | 3,000 | 121億1208万 | -0.13% | 19.93 | 0.69 |
| 03/06 | 1,555 | 1,555 | 1,545 | 1,555 | +0.65% | 1,200 | 122億3006万 | +0.84% | 20.13 | 0.7 |
| 03/05 | 1,560 | 1,560 | 1,545 | 1,545 | -0.32% | 1,200 | 121億5141万 | +0.32% | 20 | 0.69 |
| 03/04 | 1,565 | 1,565 | 1,550 | 1,550 | -0.96% | 1,400 | 121億9073万 | +0.65% | 20.06 | 0.7 |
| 03/03 | 1,555 | 1,565 | 1,555 | 1,565 | -0.63% | 1,800 | 123億871万 | +1.69% | 20.26 | 0.7 |
| 03/02 | 1,560 | 1,575 | 1,550 | 1,575 | +0.32% | 2,200 | 123億8736万 | +2.54% | 20.39 | 0.71 |
| 02/27 | 1,595 | 1,595 | 1,570 | 1,570 | -0.95% | 3,600 | 123億4803万 | +2.48% | 20.32 | 0.71 |
| 02/26 | 1,575 | 1,585 | 1,560 | 1,585 | +0.63% | 3,800 | 124億6601万 | +3.73% | 20.52 | 0.71 |
| 02/25 | 1,570 | 1,585 | 1,570 | 1,575 | -0.32% | 6,600 | 123億8736万 | +3.35% | 20.39 | 0.71 |
| 02/24 | 1,560 | 1,580 | 1,560 | 1,580 | +1.94% | 7,400 | 124億2668万 | +3.95% | 20.45 | 0.71 |
| 02/23 | 1,555 | 1,560 | 1,540 | 1,550 | -1.27% | 6,200 | 121億9073万 | +2.31% | 20.06 | 0.7 |
| 02/20 | 1,555 | 1,570 | 1,555 | 1,570 | +0.64% | 5,400 | 123億4803万 | +3.9% | 20.32 | 0.71 |
| 02/19 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 7,800 | 122億6938万 | +3.52% | 20.19 | 0.7 |
| 02/18 | 1,535 | 1,560 | 1,535 | 1,560 | +0.97% | 8,200 | 122億6938万 | +3.86% | 20.19 | 0.7 |
| 02/17 | 1,520 | 1,545 | 1,515 | 1,545 | +0.65% | 3,000 | 121億5141万 | +3.14% | 20 | 0.69 |
| 02/16 | 1,560 | 1,565 | 1,530 | 1,535 | -1.6% | 5,400 | 120億7276万 | +2.61% | 19.87 | 0.69 |
| 02/13 | 1,550 | 1,560 | 1,540 | 1,560 | +1.63% | 7,400 | 122億6938万 | +4.42% | 20.19 | 0.7 |
| 02/12 | 1,520 | 1,540 | 1,515 | 1,535 | +0.99% | 8,800 | 120億7276万 | +3.02% | 19.87 | 0.69 |
| 02/10 | 1,515 | 1,520 | 1,515 | 1,520 | +1% | 1,600 | 119億5478万 | +2.15% | 19.68 | 0.68 |
| 02/09 | 1,515 | 1,515 | 1,505 | 1,505 | -0.66% | 3,400 | 118億3681万 | +1.21% | 19.48 | 0.68 |
| 02/06 | 1,515 | 1,520 | 1,515 | 1,515 | +0.33% | 2,800 | 119億1546万 | +1.95% | 19.61 | 0.68 |
| 02/05 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 2,200 | 118億7613万 | +1.62% | 19.55 | 0.68 |
| 02/04 | 1,500 | 1,500 | 1,485 | 1,500 | +2.04% | 2,600 | 117億9748万 | +0.94% | 19.42 | 0.67 |
| 02/03 | 1,520 | 1,520 | 1,470 | 1,470 | -1.01% | 3,400 | 115億6153万 | -1.14% | 19.03 | 0.66 |
| 02/02 | 1,515 | 1,515 | 1,475 | 1,485 | -2.3% | 4,600 | 116億7951万 | -0.27% | 19.22 | 0.67 |
| 01/30 | 1,500 | 1,520 | 1,485 | 1,520 | 0% | 4,600 | 119億5478万 | +2.01% | 19.68 | 0.68 |
| 01/29 | 1,510 | 1,525 | 1,510 | 1,520 | -1.62% | 5,800 | 119億5478万 | +1.95% | 19.68 | 0.68 |
| 01/28 | 1,480 | 1,545 | 1,480 | 1,545 | +1.98% | 6,800 | 121億5141万 | +3.62% | 20 | 0.69 |
| 01/27 | 1,500 | 1,515 | 1,500 | 1,515 | +1% | 2,600 | 119億1546万 | +1.81% | 19.61 | 0.68 |
| 01/26 | 1,460 | 1,500 | 1,460 | 1,500 | +1.35% | 4,400 | 117億9748万 | +1.01% | 19.42 | 0.67 |
| 01/23 | 1,455 | 1,480 | 1,455 | 1,480 | +1.72% | 4,400 | 116億4018万 | -0.34% | 19.16 | 0.67 |
| 01/22 | 1,475 | 1,480 | 1,440 | 1,455 | -2.02% | 9,200 | 114億4356万 | -2.22% | 18.83 | 0.65 |
| 01/21 | 1,475 | 1,485 | 1,465 | 1,485 | 0% | 3,200 | 116億7951万 | -0.54% | 19.22 | 0.67 |
| 01/20 | 1,455 | 1,485 | 1,455 | 1,485 | +2.06% | 3,400 | 116億7951万 | -0.8% | 19.22 | 0.67 |
| 01/19 | 1,455 | 1,455 | 1,450 | 1,455 | +0.69% | 1,200 | 114億4356万 | -3.06% | 18.83 | 0.65 |
| 01/16 | 1,435 | 1,475 | 1,435 | 1,445 | -2.03% | 4,200 | 113億6491万 | -4.11% | 18.71 | 0.65 |
| 01/15 | 1,445 | 1,475 | 1,445 | 1,475 | +2.43% | 2,800 | 116億86万 | -2.45% | 19.09 | 0.66 |
| 01/14 | 1,440 | 1,455 | 1,435 | 1,440 | -1.37% | 7,600 | 113億2558万 | -4.95% | 18.64 | 0.65 |
| 01/13 | 1,460 | 1,465 | 1,455 | 1,460 | -1.02% | 6,600 | 114億8288万 | -3.82% | 18.9 | 0.66 |
| 01/09 | 1,480 | 1,490 | 1,475 | 1,475 | -1.01% | 6,400 | 116億86万 | -2.96% | 19.09 | 0.66 |
| 01/08 | 1,470 | 1,505 | 1,470 | 1,490 | +1.36% | 3,200 | 117億1883万 | -2.04% | 19.29 | 0.67 |
| 01/07 | 1,460 | 1,480 | 1,460 | 1,470 | 0% | 3,200 | 115億6153万 | -3.42% | 19.03 | 0.66 |
| 01/06 | 1,495 | 1,495 | 1,465 | 1,470 | -1.67% | 10,400 | 115億6153万 | -3.48% | 19.03 | 0.66 |
| 01/05 | 1,500 | 1,505 | 1,465 | 1,495 | 0% | 5,400 | 117億5816万 | -2.03% | 19.35 | 0.67 |
| 2014 |
| 12/30 | 1,525 | 1,525 | 1,495 | 1,495 | -0.66% | 3,600 | 117億5816万 | -2.16% | 19.35 | 0.67 |
| 12/29 | 1,510 | 1,525 | 1,505 | 1,505 | -0.66% | 5,000 | 118億3681万 | -1.63% | 19.48 | 0.68 |
| 12/26 | 1,540 | 1,540 | 1,510 | 1,515 | -0.66% | 1,400 | 119億1546万 | -0.66% | 19.61 | 0.68 |
| 12/25 | 1,525 | 1,535 | 1,500 | 1,525 | -0.33% | 10,600 | 119億9411万 | +0.33% | 19.74 | 0.69 |
| 12/24 | 1,505 | 1,530 | 1,505 | 1,530 | +2% | 8,200 | 120億3343万 | +1.06% | 19.81 | 0.69 |
| 12/22 | 1,515 | 1,530 | 1,480 | 1,500 | -2.6% | 7,800 | 117億9748万 | -0.53% | 19.42 | 0.67 |
| 12/19 | 1,540 | 1,575 | 1,495 | 1,540 | +0.98% | 20,800 | 121億1208万 | +2.53% | 19.94 | 0.69 |
| 12/18 | 1,495 | 1,525 | 1,495 | 1,525 | +4.45% | 8,600 | 119億9411万 | +2.01% | 19.74 | 0.69 |
| 12/17 | 1,460 | 1,465 | 1,435 | 1,460 | +0.34% | 16,000 | 114億8288万 | -1.88% | 18.9 | 0.66 |
| 12/16 | 1,490 | 1,490 | 1,450 | 1,455 | -3.32% | 11,400 | 114億4356万 | -1.95% | 18.84 | 0.65 |
| 12/15 | 1,545 | 1,545 | 1,500 | 1,505 | -2.9% | 15,600 | 118億3681万 | +1.69% | 19.48 | 0.68 |
| 12/12 | 1,565 | 1,590 | 1,550 | 1,550 | -1.27% | 14,800 | 121億9073万 | +5.08% | 20.07 | 0.7 |
| 12/11 | 1,575 | 1,590 | 1,560 | 1,570 | -0.63% | 10,600 | 123億4803万 | +7.02% | 20.32 | 0.71 |
| 12/10 | 1,580 | 1,595 | 1,535 | 1,580 | -1.25% | 27,600 | 124億2668万 | +8.22% | 20.45 | 0.71 |
| 12/09 | 1,590 | 1,600 | 1,565 | 1,600 | +0.63% | 11,400 | 125億8398万 | +10.12% | 20.71 | 0.72 |
| 12/08 | 1,585 | 1,610 | 1,570 | 1,590 | +1.27% | 18,800 | 125億533万 | +10.11% | 20.58 | 0.71 |
| 12/05 | 1,550 | 1,570 | 1,520 | 1,570 | +1.29% | 10,800 | 123億4803万 | +9.64% | 20.32 | 0.71 |
| 12/04 | 1,505 | 1,555 | 1,505 | 1,550 | +2.31% | 17,200 | 121億9073万 | +9% | 20.07 | 0.7 |
| 12/03 | 1,510 | 1,515 | 1,505 | 1,515 | +0.33% | 6,600 | 119億1546万 | +7.37% | 19.61 | 0.68 |
| 12/02 | 1,505 | 1,510 | 1,495 | 1,510 | 0% | 8,000 | 118億7613万 | +7.63% | 19.55 | 0.68 |
| 12/01 | 1,510 | 1,515 | 1,505 | 1,510 | +0.33% | 7,000 | 118億7613万 | +8.24% | 19.55 | 0.68 |
| 11/28 | 1,520 | 1,525 | 1,495 | 1,505 | -0.66% | 7,400 | 118億3681万 | +8.59% | 19.48 | 0.68 |
| 11/27 | 1,540 | 1,560 | 1,500 | 1,515 | -1.62% | 14,000 | 119億1546万 | +9.94% | 19.61 | 0.68 |
| 11/26 | 1,540 | 1,545 | 1,535 | 1,540 | 0% | 14,000 | 121億1208万 | +12.49% | 19.94 | 0.69 |
| 11/25 | 1,500 | 1,540 | 1,490 | 1,540 | 0% | 53,200 | 121億1208万 | +13.32% | 19.94 | 0.69 |
| 11/21 | 1,390 | 1,750 | 1,390 | 1,540 | +11.19% | 204,400 | 121億1208万 | +14.16% | 19.94 | 0.69 |
| 11/20 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 1,800 | 108億9301万 | +3.44% | 17.93 | 0.62 |
| 11/19 | 1,385 | 1,390 | 1,380 | 1,380 | 0% | 4,200 | 108億5368万 | +3.37% | 17.87 | 0.62 |
| 11/18 | 1,360 | 1,380 | 1,360 | 1,380 | +0.36% | 2,800 | 108億5368万 | +3.6% | 17.87 | 0.62 |
| 11/17 | 1,370 | 1,385 | 1,370 | 1,375 | +0.36% | 3,000 | 108億1436万 | +3.46% | 17.8 | 0.62 |
| 11/14 | 1,365 | 1,380 | 1,365 | 1,370 | +0.74% | 9,600 | 107億7503万 | +3.16% | 17.74 | 0.62 |
| 11/13 | 1,335 | 1,365 | 1,335 | 1,360 | +1.87% | 2,800 | 106億9638万 | +2.49% | 17.61 | 0.61 |
| 11/12 | 1,380 | 1,385 | 1,335 | 1,335 | -1.84% | 6,400 | 104億9976万 | +0.6% | 17.28 | 0.6 |
| 11/11 | 1,380 | 1,380 | 1,350 | 1,360 | -1.09% | 4,600 | 106億9638万 | +2.41% | 17.61 | 0.61 |
| 11/10 | 1,345 | 1,380 | 1,345 | 1,375 | +0.73% | 2,200 | 108億1436万 | +3.54% | 17.8 | 0.62 |
| 11/07 | 1,360 | 1,365 | 1,345 | 1,365 | 0% | 3,800 | 107億3571万 | +2.79% | 17.67 | 0.61 |
| 11/06 | 1,385 | 1,400 | 1,360 | 1,365 | -1.44% | 3,800 | 107億3571万 | +2.79% | 17.67 | 0.61 |
| 11/05 | 1,410 | 1,410 | 1,315 | 1,385 | -1.77% | 8,800 | 108億9301万 | +4.21% | 17.93 | 0.62 |
| 11/04 | 1,400 | 1,410 | 1,385 | 1,410 | +2.55% | 14,800 | 110億8963万 | +6.09% | 18.25 | 0.63 |
| 10/31 | 1,295 | 1,375 | 1,295 | 1,375 | +7.42% | 5,600 | 108億1436万 | +3.62% | 17.8 | 0.62 |
