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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 2,120 | 2,150 | 2,070 | 2,080 | -0.95% | 7,700 | 32億320万 | +0.87% | 37.43 | 0.86 |
| 03/30 | 2,250 | 2,250 | 2,050 | 2,100 | -7.08% | 20,900 | 32億3400万 | +1.65% | 37.79 | 0.87 |
| 03/27 | 2,240 | 2,310 | 2,200 | 2,260 | +1.35% | 18,500 | 34億8040万 | +9.28% | 40.67 | 0.93 |
| 03/26 | 2,180 | 2,300 | 2,180 | 2,230 | 0% | 24,300 | 34億3420万 | +8.1% | 40.13 | 0.92 |
| 03/25 | 2,150 | 2,290 | 2,150 | 2,230 | +3.72% | 33,800 | 34億3420万 | +8.2% | 40.13 | 0.92 |
| 03/24 | 2,050 | 2,160 | 2,020 | 2,150 | +4.37% | 12,700 | 33億1100万 | +5.08% | 38.69 | 0.89 |
| 03/23 | 2,110 | 2,190 | 2,040 | 2,060 | +6.19% | 36,400 | 31億7240万 | +1.33% | 37.07 | 0.85 |
| 03/20 | 1,940 | 1,960 | 1,940 | 1,940 | -1.52% | 1,700 | 29億8760万 | -4.1% | 34.91 | 0.8 |
| 03/19 | 1,950 | 1,970 | 1,940 | 1,970 | -1.5% | 4,300 | 30億3380万 | -2.33% | 35.45 | 0.81 |
| 03/18 | 1,980 | 2,000 | 1,880 | 2,000 | -0.99% | 8,500 | 30億8000万 | -0.5% | 35.99 | 0.83 |
| 03/17 | 2,040 | 2,040 | 2,020 | 2,020 | -0.49% | 1,800 | 31億1080万 | +0.95% | 36.35 | 0.83 |
| 03/16 | 2,000 | 2,030 | 1,990 | 2,030 | +0.5% | 1,500 | 31億2620万 | +1.86% | 36.53 | 0.84 |
| 03/13 | 2,030 | 2,030 | 1,990 | 2,020 | +0.5% | 1,000 | 31億1080万 | +1.92% | 36.35 | 0.83 |
| 03/12 | 2,000 | 2,010 | 1,960 | 2,010 | +0.5% | 2,400 | 30億9540万 | +1.93% | 36.17 | 0.83 |
| 03/11 | 1,950 | 2,040 | 1,950 | 2,000 | +1.01% | 1,300 | 30億8000万 | +1.94% | 35.99 | 0.83 |
| 03/10 | 2,040 | 2,050 | 1,970 | 1,980 | -2.46% | 4,400 | 30億4920万 | +1.49% | 35.63 | 0.82 |
| 03/09 | 2,030 | 2,050 | 2,020 | 2,030 | -0.49% | 6,800 | 31億2620万 | +4.42% | 36.53 | 0.84 |
| 03/06 | 2,030 | 2,050 | 2,030 | 2,040 | +0.99% | 4,500 | 31億4160万 | +5.43% | 36.71 | 0.84 |
| 03/05 | 2,000 | 2,030 | 2,000 | 2,020 | +0.5% | 3,500 | 31億1080万 | +4.88% | 36.35 | 0.83 |
| 03/04 | 2,010 | 2,020 | 2,000 | 2,010 | -0.5% | 4,000 | 30億9540万 | +4.63% | 36.17 | 0.83 |
| 03/03 | 2,030 | 2,060 | 2,010 | 2,020 | -1.46% | 5,900 | 31億1080万 | +5.54% | 36.35 | 0.83 |
| 03/02 | 2,040 | 2,070 | 2,030 | 2,050 | -2.38% | 12,300 | 31億5700万 | +7.67% | 36.89 | 0.85 |
| 02/27 | 2,090 | 2,150 | 2,090 | 2,100 | +0.96% | 5,500 | 32億3400万 | +10.88% | 37.79 | 0.87 |
| 02/26 | 2,130 | 2,130 | 2,070 | 2,080 | -1.89% | 13,000 | 32億320万 | +10.46% | 37.43 | 0.86 |
| 02/25 | 2,170 | 2,180 | 2,090 | 2,120 | -2.3% | 15,200 | 32億6480万 | +13.49% | 38.15 | 0.87 |
| 02/24 | 2,150 | 2,200 | 2,150 | 2,170 | +0.93% | 5,400 | 33億4180万 | +17.17% | 39.05 | 0.9 |
| 02/23 | 2,120 | 2,290 | 2,120 | 2,150 | 0% | 24,500 | 33億1100万 | +17.36% | 38.69 | 0.89 |
| 02/20 | 2,100 | 2,220 | 2,050 | 2,150 | -0.92% | 69,200 | 33億1100万 | +18.52% | 38.69 | 0.89 |
| 02/19 | 2,360 | 2,360 | 2,150 | 2,170 | +16.67% | 305,100 | 33億4180万 | +20.76% | 39.05 | 0.9 |
| 02/18 | 1,820 | 1,860 | 1,810 | 1,860 | +2.2% | 3,300 | 28億6440万 | +4.49% | 33.47 | 0.77 |
| 02/17 | 1,810 | 1,840 | 1,810 | 1,820 | +0.55% | 800 | 28億280万 | +2.59% | 32.75 | 0.75 |
| 02/16 | 1,810 | 1,840 | 1,810 | 1,810 | +1.12% | 2,000 | 27億8740万 | +2.2% | 32.57 | 0.75 |
| 02/13 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 600 | 27億5660万 | +1.3% | 32.21 | 0.74 |
| 02/12 | 1,820 | 1,830 | 1,790 | 1,790 | 0% | 3,000 | 27億5660万 | +1.47% | 32.21 | 0.74 |
| 02/10 | 1,810 | 1,850 | 1,780 | 1,790 | -1.1% | 3,100 | 27億5660万 | +1.7% | 32.21 | 0.74 |
| 02/09 | 1,760 | 1,810 | 1,760 | 1,810 | +2.84% | 600 | 27億8740万 | +2.96% | 32.57 | 0.75 |
| 02/06 | 1,780 | 1,790 | 1,750 | 1,760 | -1.12% | 2,600 | 27億1040万 | +0.34% | 31.67 | 0.73 |
| 02/05 | 1,740 | 1,820 | 1,720 | 1,780 | +1.71% | 3,900 | 27億4120万 | +1.54% | 32.03 | 0.73 |
| 02/04 | 1,740 | 1,780 | 1,740 | 1,750 | +1.16% | 2,100 | 26億9500万 | -0.11% | 31.49 | 0.72 |
| 02/03 | 1,780 | 1,780 | 1,730 | 1,730 | -3.35% | 4,200 | 26億6420万 | -1.14% | 31.13 | 0.71 |
| 02/02 | 1,810 | 1,810 | 1,780 | 1,790 | -1.1% | 2,200 | 27億5660万 | +2.29% | 32.21 | 0.74 |
| 01/30 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 2,400 | 27億8740万 | +3.55% | 32.57 | 0.75 |
| 01/29 | 1,870 | 1,880 | 1,830 | 1,830 | -2.66% | 4,700 | 28億1820万 | +4.75% | 32.93 | 0.76 |
| 01/28 | 1,860 | 1,880 | 1,850 | 1,880 | +2.17% | 4,000 | 28億9520万 | +7.67% | 33.83 | 0.78 |
| 01/27 | 1,830 | 2,060 | 1,830 | 1,840 | +3.37% | 45,900 | 28億3360万 | +5.57% | 33.11 | 0.76 |
| 01/26 | 1,770 | 1,790 | 1,770 | 1,780 | -0.56% | 1,700 | 27億4120万 | +2.18% | 32.03 | 0.73 |
| 01/23 | 1,830 | 1,850 | 1,790 | 1,790 | -1.65% | 9,800 | 27億5660万 | +2.58% | 32.21 | 0.74 |
| 01/22 | 1,690 | 1,840 | 1,690 | 1,820 | +7.06% | 16,100 | 28億280万 | +4.12% | 32.75 | 0.75 |
| 01/21 | 1,670 | 1,700 | 1,670 | 1,700 | -1.16% | 2,900 | 26億1800万 | -2.75% | 30.59 | 0.7 |
| 01/20 | 1,660 | 1,720 | 1,650 | 1,720 | +2.38% | 7,000 | 26億4880万 | -1.94% | 30.95 | 0.71 |
| 01/19 | 1,700 | 1,700 | 1,660 | 1,680 | -0.59% | 2,900 | 25億8720万 | -4.65% | 30.23 | 0.69 |
| 01/16 | 1,720 | 1,720 | 1,680 | 1,690 | -2.31% | 2,300 | 26億260万 | -4.74% | 30.41 | 0.7 |
| 01/15 | 1,720 | 1,730 | 1,720 | 1,730 | -0.57% | 2,100 | 26億6420万 | -3.03% | 31.13 | 0.71 |
| 01/14 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 400 | 26億7960万 | -2.9% | 31.31 | 0.72 |
| 01/13 | 1,710 | 1,740 | 1,700 | 1,720 | -1.15% | 1,200 | 26億4880万 | -4.39% | 30.95 | 0.71 |
| 01/09 | 1,720 | 1,750 | 1,720 | 1,740 | +1.75% | 1,200 | 26億7960万 | -3.87% | 31.31 | 0.72 |
| 01/08 | 1,750 | 1,750 | 1,710 | 1,710 | -1.16% | 3,300 | 26億3340万 | -6.15% | 30.77 | 0.71 |
| 01/07 | 1,670 | 1,760 | 1,670 | 1,730 | +2.98% | 3,900 | 26億6420万 | -5.57% | 31.13 | 0.71 |
| 01/06 | 1,700 | 1,710 | 1,680 | 1,680 | -3.45% | 5,000 | 25億8720万 | -8.5% | 30.23 | 0.69 |
| 01/05 | 1,710 | 1,740 | 1,710 | 1,740 | +1.16% | 2,700 | 26億7960万 | -5.49% | 31.31 | 0.72 |
| 2014 |
| 12/30 | 1,730 | 1,750 | 1,710 | 1,720 | -0.58% | 3,000 | 26億4880万 | -6.72% | 30.95 | 0.71 |
| 12/29 | 1,750 | 1,780 | 1,700 | 1,730 | -0.57% | 6,200 | 26億6420万 | -6.28% | 31.13 | 0.71 |
| 12/26 | 1,680 | 1,740 | 1,680 | 1,740 | +2.35% | 3,200 | 26億7960万 | -5.79% | 31.31 | 0.72 |
| 12/25 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 5,300 | 26億1800万 | -8.01% | 30.59 | 0.7 |
| 12/24 | 1,770 | 1,770 | 1,720 | 1,730 | -1.7% | 6,400 | 26億6420万 | -6.54% | 31.13 | 0.71 |
| 12/22 | 1,800 | 1,800 | 1,720 | 1,760 | -1.12% | 4,600 | 27億1040万 | -4.97% | 31.67 | 0.73 |
| 12/19 | 1,820 | 1,820 | 1,780 | 1,780 | -1.66% | 4,400 | 27億4120万 | -3.68% | 32.03 | 0.73 |
| 12/18 | 1,800 | 1,830 | 1,790 | 1,810 | +1.12% | 2,200 | 27億8740万 | -2% | 32.57 | 0.75 |
| 12/17 | 1,780 | 1,800 | 1,750 | 1,790 | -1.1% | 3,300 | 27億5660万 | -3.09% | 32.21 | 0.74 |
| 12/16 | 1,840 | 1,900 | 1,780 | 1,810 | -2.69% | 4,800 | 27億8740万 | -2.11% | 32.57 | 0.75 |
| 12/15 | 1,860 | 1,890 | 1,840 | 1,860 | 0% | 1,000 | 28億6440万 | +0.59% | 33.47 | 0.77 |
| 12/12 | 1,830 | 1,880 | 1,830 | 1,860 | +2.2% | 2,900 | 28億6440万 | +0.7% | 33.47 | 0.77 |
| 12/11 | 1,820 | 1,860 | 1,780 | 1,820 | -2.67% | 5,300 | 28億280万 | -1.36% | 32.75 | 0.75 |
| 12/10 | 1,880 | 1,890 | 1,840 | 1,870 | -2.6% | 4,600 | 28億7980万 | +1.14% | 33.65 | 0.77 |
| 12/09 | 1,940 | 1,940 | 1,920 | 1,920 | -2.04% | 1,300 | 29億5680万 | +4.18% | 34.55 | 0.79 |
| 12/08 | 1,920 | 1,960 | 1,920 | 1,960 | +0.51% | 3,400 | 30億1840万 | +6.64% | 35.27 | 0.81 |
| 12/05 | 1,940 | 1,960 | 1,900 | 1,950 | +0.52% | 3,700 | 30億300万 | +6.27% | 35.09 | 0.8 |
| 12/04 | 1,920 | 2,000 | 1,920 | 1,940 | +1.57% | 9,000 | 29億8760万 | +5.9% | 34.91 | 0.8 |
| 12/03 | 2,000 | 2,000 | 1,900 | 1,910 | -3.54% | 7,600 | 29億4140万 | +4.49% | 34.37 | 0.79 |
| 12/02 | 2,000 | 2,040 | 1,940 | 1,980 | -3.41% | 13,900 | 30億4920万 | +8.32% | 35.63 | 0.82 |
| 12/01 | 2,090 | 2,100 | 2,010 | 2,050 | +4.59% | 26,900 | 31億5700万 | +11.9% | 36.89 | 0.85 |
| 11/28 | 1,880 | 2,060 | 1,880 | 1,960 | +7.1% | 45,600 | 30億1840万 | +6.58% | 35.27 | 0.81 |
| 11/27 | 1,840 | 1,850 | 1,810 | 1,830 | +1.1% | 12,900 | 28億1820万 | -1.08% | 32.93 | 0.76 |
| 11/26 | 1,830 | 1,860 | 1,780 | 1,810 | 0% | 19,000 | 27億8740万 | -2.95% | 32.57 | 0.75 |
| 11/25 | 1,780 | 1,820 | 1,770 | 1,810 | +1.69% | 10,300 | 27億8740万 | -3.83% | 32.57 | 0.75 |
| 11/21 | 1,750 | 1,780 | 1,750 | 1,780 | +1.71% | 2,500 | 27億4120万 | -6.12% | 32.03 | 0.73 |
| 11/20 | 1,780 | 1,850 | 1,740 | 1,750 | -0.57% | 15,700 | 26億9500万 | -8.71% | 31.49 | 0.72 |
| 11/19 | 1,800 | 1,820 | 1,720 | 1,760 | -1.12% | 4,600 | 27億1040万 | -9.28% | 31.67 | 0.73 |
| 11/18 | 1,730 | 1,780 | 1,700 | 1,780 | +1.71% | 2,500 | 27億4120万 | -9.32% | 32.03 | 0.73 |
| 11/17 | 1,720 | 1,800 | 1,670 | 1,750 | +4.79% | 8,500 | 26億9500万 | -12.06% | 31.49 | 0.72 |
| 11/14 | 1,740 | 1,750 | 1,660 | 1,670 | -4.02% | 4,300 | 25億7180万 | -17.2% | 30.05 | 0.69 |
| 11/13 | 1,810 | 1,810 | 1,720 | 1,740 | -3.87% | 7,800 | 26億7960万 | -15.25% | 31.31 | 0.72 |
| 11/12 | 1,820 | 1,890 | 1,800 | 1,810 | -2.16% | 9,400 | 27億8740万 | -13.19% | 32.57 | 0.75 |
| 11/11 | 1,810 | 1,880 | 1,810 | 1,850 | +2.21% | 4,900 | 28億4900万 | -12.74% | 33.29 | 0.76 |
| 11/10 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 3,200 | 27億8740万 | -15.77% | 32.57 | 0.75 |
| 11/07 | 1,800 | 1,820 | 1,800 | 1,810 | 0% | 4,900 | 27億8740万 | -16.86% | 32.57 | 0.75 |
| 11/06 | 1,820 | 1,870 | 1,780 | 1,810 | -5.73% | 27,000 | 27億8740万 | -17.8% | 32.57 | 0.75 |
| 11/05 | 1,660 | 2,050 | 1,640 | 1,920 | +12.28% | 66,300 | 29億5680万 | -14.09% | 34.55 | 0.79 |
| 11/04 | 1,760 | 1,800 | 1,700 | 1,710 | -5.52% | 32,200 | 26億3340万 | -24.64% | 30.77 | 0.71 |
| 10/31 | 1,870 | 1,870 | 1,730 | 1,810 | -3.21% | 17,400 | 27億8740万 | -21.71% | 32.57 | 0.75 |
