株価チャート
2014/10/09~2015/03/31
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 5→1 |
2015 |
03/31 | 820 | 870 | 820 | 855 | +3.64% | 7,200 | 24億7950万 | +1.3% | - | 1.35 |
03/30 | 825 | 830 | 825 | 825 | -1.79% | 2,800 | 23億9250万 | -1.9% | - | 1.3 |
03/27 | 840 | 840 | 840 | 840 | -1.75% | 200 | 24億3600万 | +0.12% | - | 1.33 |
03/26 | 855 | 870 | 850 | 855 | -1.72% | 4,000 | 24億7950万 | +2.27% | - | 1.35 |
03/25 | 845 | 900 | 835 | 870 | +2.96% | 11,400 | 25億2300万 | +4.57% | - | 1.37 |
03/24 | 850 | 855 | 845 | 845 | -1.17% | 3,200 | 24億5050万 | +2.18% | - | 1.33 |
03/23 | 845 | 855 | 845 | 855 | 0% | 1,000 | 24億7950万 | +3.89% | - | 1.35 |
03/20 | 850 | 860 | 850 | 855 | +0.59% | 1,000 | 24億7950万 | +4.4% | - | 1.35 |
03/19 | 850 | 850 | 850 | 850 | -0.58% | 1,000 | 24億6500万 | +4.29% | - | 1.34 |
03/18 | 850 | 870 | 850 | 855 | -0.58% | 2,200 | 24億7950万 | +5.56% | - | 1.35 |
03/17 | 895 | 895 | 850 | 860 | -2.27% | 9,600 | 24億9400万 | +6.7% | - | 1.36 |
03/16 | 850 | 880 | 850 | 880 | +4.14% | 5,800 | 25億5200万 | +9.86% | - | 1.39 |
03/13 | 865 | 865 | 845 | 845 | -1.74% | 1,800 | 24億5050万 | +6.29% | - | 1.33 |
03/12 | 865 | 880 | 855 | 860 | -1.15% | 4,200 | 24億9400万 | +8.72% | - | 1.36 |
03/11 | 845 | 880 | 830 | 870 | +2.96% | 14,800 | 25億2300万 | +10.55% | - | 1.37 |
03/10 | 840 | 950 | 840 | 845 | +3.68% | 113,800 | 24億5050万 | +7.92% | - | 1.33 |
03/09 | 820 | 820 | 815 | 815 | -1.21% | 3,600 | 23億6350万 | +4.49% | - | 1.29 |
03/06 | 825 | 825 | 820 | 825 | -1.2% | 1,600 | 23億9250万 | +6.04% | - | 1.3 |
03/05 | 840 | 845 | 835 | 835 | -1.76% | 3,000 | 24億2150万 | +7.74% | - | 1.32 |
03/04 | 830 | 890 | 825 | 850 | +4.29% | 25,400 | 24億6500万 | +10.1% | - | 1.34 |
03/03 | 850 | 850 | 790 | 815 | -4.12% | 9,400 | 23億6350万 | +6.12% | - | 1.29 |
03/02 | 830 | 855 | 825 | 850 | +2.41% | 24,400 | 24億6500万 | +11.11% | - | 1.34 |
02/27 | 825 | 830 | 815 | 830 | +1.22% | 6,200 | 24億700万 | +9.07% | - | 1.31 |
02/26 | 790 | 825 | 785 | 820 | +3.14% | 5,400 | 23億7800万 | +8.18% | - | 1.29 |
02/25 | 785 | 800 | 775 | 795 | +0.63% | 4,200 | 23億550万 | +5.3% | - | 1.25 |
02/24 | 770 | 790 | 770 | 790 | +2.6% | 4,800 | 22億9100万 | +4.91% | - | 1.25 |
02/23 | 770 | 775 | 770 | 770 | +0.65% | 1,000 | 22億3300万 | +2.39% | - | 1.22 |
02/20 | 750 | 800 | 750 | 765 | +2% | 6,200 | 22億1850万 | +1.86% | - | 1.21 |
02/19 | 750 | 750 | 750 | 750 | 0% | 2,200 | 21億7500万 | -0.27% | - | 1.18 |
02/18 | 750 | 750 | 750 | 750 | 0% | 400 | 21億7500万 | -0.27% | - | 1.18 |
02/16 | 750 | 750 | 750 | 750 | 0% | 200 | 21億7500万 | -0.4% | - | 1.18 |
02/12 | 750 | 750 | 750 | 750 | +1.35% | 200 | 21億7500万 | -0.4% | - | 1.18 |
02/10 | 740 | 740 | 740 | 740 | 0% | 1,000 | 21億4600万 | -1.73% | - | 1.17 |
02/09 | 740 | 740 | 740 | 740 | 0% | 400 | 21億4600万 | -1.6% | - | 1.17 |
02/06 | 740 | 740 | 740 | 740 | 0% | 200 | 21億4600万 | -1.6% | - | 1.17 |
02/05 | 745 | 745 | 740 | 740 | -0.67% | 600 | 21億4600万 | -1.6% | - | 1.17 |
02/04 | 745 | 745 | 730 | 745 | 0% | 3,600 | 21億6050万 | -1.06% | - | 1.18 |
02/03 | 755 | 755 | 745 | 745 | -1.97% | 2,400 | 21億6050万 | -1.06% | - | 1.18 |
02/02 | 760 | 760 | 760 | 760 | -0.65% | 2,400 | 22億400万 | +1.06% | - | 1.2 |
01/30 | 770 | 770 | 765 | 765 | -0.65% | 800 | 22億1850万 | +1.73% | - | 1.21 |
01/29 | 760 | 775 | 760 | 770 | +2.67% | 1,600 | 22億3300万 | +2.67% | - | 1.22 |
01/28 | 750 | 750 | 750 | 750 | 0% | 400 | 21億7500万 | +0.13% | - | 1.18 |
01/27 | 760 | 760 | 750 | 750 | -1.96% | 1,200 | 21億7500万 | +0.13% | - | 1.18 |
01/26 | 765 | 765 | 760 | 765 | +2% | 1,000 | 22億1850万 | +2.14% | - | 1.21 |
01/23 | 755 | 755 | 750 | 750 | +0.67% | 600 | 21億7500万 | +0.13% | - | 1.18 |
01/21 | 750 | 750 | 745 | 745 | -1.97% | 400 | 21億6050万 | -0.67% | - | 1.18 |
01/20 | 765 | 765 | 760 | 760 | +0.66% | 400 | 22億400万 | +1.2% | - | 1.2 |
01/19 | 755 | 755 | 755 | 755 | +2.03% | 200 | 21億8950万 | +0.53% | - | 1.19 |
01/16 | 740 | 740 | 740 | 740 | -0.67% | 400 | 21億4600万 | -1.6% | - | 1.17 |
01/15 | 745 | 745 | 740 | 745 | -1.97% | 3,200 | 21億6050万 | -1.06% | - | 1.18 |
01/14 | 760 | 760 | 760 | 760 | +0.66% | 200 | 22億400万 | +0.8% | - | 1.2 |
01/13 | 755 | 755 | 755 | 755 | -3.21% | 600 | 21億8950万 | 0% | - | 1.19 |
01/08 | 750 | 780 | 750 | 780 | +3.31% | 1,000 | 22億6200万 | +3.17% | - | 1.23 |
01/07 | 755 | 755 | 755 | 755 | -1.31% | 400 | 21億8950万 | -0.13% | - | 1.19 |
01/06 | 755 | 765 | 755 | 765 | +1.32% | 400 | 22億1850万 | +1.19% | - | 1.21 |
01/05 | 755 | 755 | 755 | 755 | +2.03% | 200 | 21億8950万 | -0.13% | - | 1.19 |
2014 |
12/30 | 740 | 740 | 740 | 740 | +0.68% | 1,200 | 21億4600万 | -2.12% | - | 1.17 |
12/29 | 735 | 735 | 735 | 735 | +0.68% | 400 | 21億3150万 | -2.91% | - | 1.16 |
12/25 | 735 | 735 | 730 | 730 | -2.01% | 2,600 | 21億1700万 | -3.69% | - | 1.15 |
12/24 | 750 | 750 | 745 | 745 | -0.67% | 1,400 | 21億6050万 | -1.72% | - | 1.18 |
12/22 | 750 | 750 | 750 | 750 | 0% | 200 | 21億7500万 | -1.19% | - | 1.18 |
12/19 | 730 | 750 | 730 | 750 | +2.74% | 1,800 | 21億7500万 | -1.19% | - | 1.18 |
12/18 | 730 | 730 | 725 | 730 | -2.01% | 4,200 | 21億1700万 | -3.82% | - | 1.15 |
12/17 | 745 | 745 | 745 | 745 | +1.36% | 11,400 | 21億6050万 | -1.97% | - | 1.18 |
12/16 | 730 | 735 | 730 | 735 | -1.34% | 600 | 21億3150万 | -3.42% | - | 1.16 |
12/15 | 740 | 745 | 735 | 745 | 0% | 2,800 | 21億6050万 | -2.1% | - | 1.18 |
12/12 | 745 | 750 | 745 | 745 | -0.67% | 600 | 21億6050万 | -2.36% | - | 1.18 |
12/11 | 750 | 750 | 750 | 750 | -1.96% | 2,600 | 21億7500万 | -1.83% | - | 1.18 |
12/10 | 765 | 765 | 765 | 765 | 0% | 800 | 22億1850万 | 0% | - | 1.21 |
12/09 | 765 | 765 | 765 | 765 | -0.65% | 600 | 22億1850万 | 0% | - | 1.21 |
12/08 | 770 | 770 | 735 | 770 | 0% | 9,200 | 22億3300万 | +0.65% | - | 1.22 |
12/05 | 770 | 770 | 770 | 770 | 0% | 200 | 22億3300万 | +0.52% | - | 1.22 |
12/04 | 765 | 770 | 765 | 770 | +0.65% | 1,600 | 22億3300万 | +0.39% | - | 1.22 |
12/02 | 785 | 785 | 755 | 765 | -1.92% | 2,400 | 22億1850万 | -0.39% | - | 1.21 |
12/01 | 780 | 780 | 780 | 780 | 0% | 1,200 | 22億6200万 | +1.43% | - | 1.23 |
11/28 | 780 | 780 | 780 | 780 | 0% | 200 | 22億6200万 | +1.3% | - | 1.23 |
11/26 | 780 | 780 | 780 | 780 | +0.65% | 200 | 22億6200万 | +1.17% | - | 1.23 |
11/25 | 775 | 775 | 775 | 775 | +0.65% | 1,000 | 22億4750万 | +0.26% | - | 1.22 |
11/21 | 755 | 770 | 755 | 770 | +1.99% | 400 | 22億3300万 | -0.77% | - | 1.22 |
11/20 | 755 | 755 | 755 | 755 | -0.66% | 200 | 21億8950万 | -2.96% | - | 1.19 |
11/19 | 760 | 760 | 760 | 760 | -0.65% | 200 | 22億400万 | -2.56% | - | 1.2 |
11/18 | 765 | 765 | 765 | 765 | +2% | 200 | 22億1850万 | -2.3% | - | 1.21 |
11/13 | 750 | 750 | 750 | 750 | +0.67% | 400 | 21億7500万 | -4.58% | - | 1.18 |
11/12 | 745 | 750 | 745 | 745 | -0.67% | 1,800 | 21億6050万 | -5.58% | - | 1.18 |
11/11 | 755 | 755 | 750 | 750 | 0% | 4,400 | 21億7500万 | -5.3% | - | 1.18 |
11/07 | 760 | 760 | 750 | 750 | -1.96% | 3,600 | 21億7500万 | -5.66% | - | 1.18 |
11/06 | 760 | 765 | 760 | 765 | +1.32% | 400 | 22億1850万 | -4.14% | - | 1.21 |
11/05 | 755 | 755 | 755 | 755 | 0% | 200 | 21億8950万 | -5.63% | - | 1.19 |
11/04 | 760 | 770 | 755 | 755 | +0.67% | 2,600 | 21億8950万 | -5.98% | - | 1.19 |
10/31 | 785 | 785 | 745 | 750 | -3.85% | 4,000 | 21億7500万 | -6.95% | - | 1.18 |
10/28 | 800 | 800 | 780 | 780 | +0.65% | 400 | 22億6200万 | -3.58% | - | 1.23 |
10/27 | 775 | 780 | 775 | 775 | 0% | 800 | 22億4750万 | -4.56% | - | 1.22 |
10/24 | 775 | 775 | 775 | 775 | 0% | 1,200 | 22億4750万 | -4.91% | - | 1.22 |
10/23 | 775 | 775 | 775 | 775 | +0.65% | 200 | 22億4750万 | -5.26% | - | 1.22 |
10/22 | 775 | 785 | 760 | 770 | -3.14% | 1,400 | 22億3300万 | -6.1% | - | 1.22 |
10/20 | 795 | 795 | 795 | 795 | +2.58% | 200 | 23億550万 | -3.4% | - | 1.25 |
10/16 | 780 | 780 | 775 | 775 | -2.52% | 600 | 22億4750万 | -6.06% | - | 1.22 |
10/15 | 785 | 795 | 785 | 795 | -0.63% | 400 | 23億550万 | -3.87% | - | 1.25 |
10/10 | 800 | 800 | 800 | 800 | 0% | 600 | 23億2000万 | -3.5% | - | 1.26 |
10/09 | 805 | 805 | 800 | 800 | -1.23% | 800 | 23億2000万 | -3.73% | - | 1.26 |