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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 1,790 | 2,180 | 1,780 | 1,850 | +4.52% | 205,800 | 22億6440万 | +8.25% | 18.88 | 1.21 |
03/30 | 1,720 | 1,780 | 1,710 | 1,770 | +2.91% | 3,200 | 21億6648万 | +4.12% | 18.06 | 1.16 |
03/27 | 1,730 | 1,730 | 1,720 | 1,720 | -1.71% | 400 | 21億528万 | +1.65% | 17.55 | 1.13 |
03/26 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 900 | 21億4200万 | +3.8% | 17.86 | 1.15 |
03/25 | 1,760 | 1,790 | 1,740 | 1,760 | -1.12% | 1,300 | 21億5424万 | +4.89% | 17.96 | 1.16 |
03/24 | 1,730 | 1,780 | 1,730 | 1,780 | +2.3% | 1,500 | 21億7872万 | +6.52% | 18.16 | 1.17 |
03/23 | 1,740 | 1,760 | 1,720 | 1,740 | -0.57% | 1,100 | 21億2976万 | +4.69% | 17.75 | 1.14 |
03/20 | 1,750 | 1,780 | 1,750 | 1,750 | 0% | 1,200 | 21億4200万 | +5.74% | 17.86 | 1.15 |
03/19 | 1,750 | 1,750 | 1,750 | 1,750 | -1.13% | 300 | 21億4200万 | +6.32% | 17.86 | 1.15 |
03/18 | 1,750 | 1,820 | 1,740 | 1,770 | +1.14% | 5,600 | 21億6648万 | +8.12% | 18.06 | 1.16 |
03/17 | 1,870 | 1,880 | 1,740 | 1,750 | -5.41% | 19,700 | 21億4200万 | +7.56% | 17.86 | 1.15 |
03/16 | 1,690 | 1,910 | 1,670 | 1,850 | +10.78% | 20,400 | 22億6440万 | +14.34% | 18.88 | 1.21 |
03/13 | 1,700 | 1,700 | 1,670 | 1,670 | -2.34% | 3,100 | 20億4408万 | +4.05% | 17.04 | 1.1 |
03/12 | 1,690 | 1,710 | 1,680 | 1,710 | +1.18% | 2,300 | 20億9304万 | +6.88% | 17.45 | 1.12 |
03/11 | 1,700 | 1,720 | 1,680 | 1,690 | -1.74% | 1,900 | 20億6856万 | +6.16% | 17.24 | 1.11 |
03/10 | 1,640 | 1,860 | 1,640 | 1,720 | +5.52% | 41,600 | 21億528万 | +8.45% | 17.55 | 1.13 |
03/09 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 500 | 19億9512万 | +3.36% | 16.63 | 1.07 |
03/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 20億1960万 | +4.9% | 16.84 | 1.08 |
03/05 | 1,640 | 1,650 | 1,600 | 1,650 | +1.85% | 1,600 | 20億1960万 | +5.23% | 16.84 | 1.08 |
03/04 | 1,630 | 1,630 | 1,620 | 1,620 | 0% | 400 | 19億8288万 | +3.71% | 16.53 | 1.06 |
03/03 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 19億8288万 | +3.98% | 16.53 | 1.06 |
03/02 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 400 | 19億8288万 | +4.18% | 16.53 | 1.06 |
02/27 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 1,700 | 19億8288万 | +4.45% | 16.53 | 1.06 |
02/26 | 1,660 | 1,660 | 1,620 | 1,630 | -1.81% | 1,500 | 19億9512万 | +5.37% | 16.63 | 1.07 |
02/25 | 1,630 | 1,670 | 1,630 | 1,660 | +1.84% | 5,300 | 20億3184万 | +7.65% | 16.94 | 1.09 |
02/24 | 1,560 | 1,630 | 1,560 | 1,630 | +3.82% | 3,800 | 19億9512万 | +5.98% | 16.63 | 1.07 |
02/23 | 1,570 | 1,570 | 1,560 | 1,570 | +1.29% | 2,600 | 19億2168万 | +2.35% | 16.02 | 1.03 |
02/20 | 1,570 | 1,590 | 1,500 | 1,550 | -0.64% | 9,700 | 18億9720万 | +1.17% | 15.81 | 1.02 |
02/19 | 1,570 | 1,570 | 1,560 | 1,560 | -1.27% | 1,200 | 19億944万 | +1.96% | 15.92 | 1.02 |
02/18 | 1,570 | 1,590 | 1,570 | 1,580 | +1.28% | 2,400 | 19億3392万 | +3.34% | 16.12 | 1.04 |
02/17 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,500 | 19億944万 | +2.09% | 15.92 | 1.02 |
02/16 | 1,530 | 1,560 | 1,530 | 1,560 | +2.63% | 2,400 | 19億944万 | +2.03% | 15.92 | 1.02 |
02/13 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 900 | 18億6048万 | -0.59% | 15.51 | 1 |
02/12 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 500 | 18億7272万 | -0.07% | 15.61 | 1 |
02/10 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 600 | 18億6048万 | -0.78% | 15.51 | 1 |
02/09 | 1,530 | 1,550 | 1,520 | 1,530 | 0% | 500 | 18億7272万 | -0.2% | 15.61 | 1 |
02/06 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 300 | 18億7272万 | -0.2% | 15.61 | 1 |
02/05 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 1,500 | 18億7272万 | -0.2% | 15.61 | 1 |
02/04 | 1,510 | 1,530 | 1,510 | 1,530 | +0.66% | 400 | 18億7272万 | -0.2% | 15.61 | 1 |
02/03 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 300 | 18億6048万 | -0.91% | 15.51 | 1 |
02/02 | 1,510 | 1,520 | 1,510 | 1,510 | -0.66% | 700 | 18億4824万 | -1.69% | 15.41 | 0.99 |
01/30 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 2,100 | 18億6048万 | -1.17% | 15.51 | 1 |
01/29 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | 18億6048万 | -1.23% | 15.51 | 1 |
01/28 | 1,520 | 1,520 | 1,510 | 1,510 | -1.31% | 400 | 18億4824万 | -1.88% | 15.41 | 0.99 |
01/27 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | 18億7272万 | -0.78% | 15.61 | 1 |
01/26 | 1,520 | 1,550 | 1,520 | 1,530 | +0.66% | 400 | 18億7272万 | -0.91% | 15.61 | 1 |
01/23 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 18億6048万 | -1.75% | 15.51 | 1 |
01/22 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | 18億6048万 | -2.06% | 15.51 | 1 |
01/21 | 1,520 | 1,520 | 1,520 | 1,520 | -1.94% | 200 | 18億6048万 | -2.44% | 15.51 | 1 |
01/20 | 1,540 | 1,580 | 1,540 | 1,550 | +1.97% | 1,000 | 18億9720万 | -0.9% | 15.81 | 1.02 |
01/19 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | 18億6048万 | -3.12% | 15.51 | 1 |
01/16 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 400 | 18億6048万 | -3.43% | 15.51 | 1 |
01/14 | 1,530 | 1,540 | 1,520 | 1,520 | -0.65% | 500 | 18億6048万 | -3.8% | 15.51 | 1 |
01/13 | 1,540 | 1,540 | 1,530 | 1,530 | -1.92% | 1,200 | 18億7272万 | -3.53% | 15.61 | 1 |
01/09 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 700 | 19億944万 | -1.89% | 15.92 | 1.02 |
01/08 | 1,580 | 1,580 | 1,570 | 1,570 | 0% | 500 | 19億2168万 | -1.38% | 16.02 | 1.03 |
01/07 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 19億2168万 | -1.32% | 16.02 | 1.03 |
01/05 | 1,580 | 1,580 | 1,540 | 1,570 | +0.64% | 900 | 19億2168万 | -1.32% | 16.02 | 1.03 |
2014 |
12/30 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 200 | 19億944万 | -1.95% | 15.92 | 1.02 |
12/29 | 1,540 | 1,540 | 1,530 | 1,540 | +1.32% | 300 | 18億8496万 | -3.27% | 15.71 | 1.01 |
12/26 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 400 | 18億6048万 | -4.58% | 15.51 | 1 |
12/25 | 1,540 | 1,550 | 1,520 | 1,540 | +0.65% | 1,400 | 18億8496万 | -3.45% | 15.71 | 1.01 |
12/24 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 1,500 | 18億7272万 | -4.2% | 15.61 | 1 |
12/22 | 1,550 | 1,560 | 1,540 | 1,540 | -3.14% | 500 | 18億8496万 | -3.63% | 15.71 | 1.01 |
12/19 | 1,540 | 1,590 | 1,540 | 1,590 | +3.25% | 2,700 | 19億4616万 | -0.63% | 16.22 | 1.04 |
12/18 | 1,520 | 1,540 | 1,520 | 1,540 | -0.65% | 300 | 18億8496万 | -3.69% | 15.71 | 1.01 |
12/16 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 600 | 18億9720万 | -3.13% | 15.81 | 1.02 |
12/15 | 1,560 | 1,560 | 1,530 | 1,530 | -2.55% | 600 | 18億7272万 | -4.38% | 15.61 | 1 |
12/12 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 100 | 19億2168万 | -2% | 16.02 | 1.03 |
12/11 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 500 | 19億5840万 | -0.06% | 16.33 | 1.05 |
12/10 | 1,620 | 1,620 | 1,540 | 1,600 | -3.03% | 1,500 | 19億5840万 | +0.06% | 16.33 | 1.05 |
12/09 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 100 | 20億1960万 | +3.25% | 16.84 | 1.08 |
12/08 | 1,630 | 1,670 | 1,630 | 1,670 | 0% | 300 | 20億4408万 | +4.77% | 17.04 | 1.1 |
12/05 | 1,670 | 1,670 | 1,640 | 1,670 | 0% | 700 | 20億4408万 | +5.1% | 17.04 | 1.1 |
12/04 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 600 | 20億4408万 | +5.43% | 17.04 | 1.1 |
12/03 | 1,660 | 1,670 | 1,650 | 1,650 | -0.6% | 1,200 | 20億1960万 | +4.56% | 16.84 | 1.08 |
12/02 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | 20億3184万 | +5.53% | 16.94 | 1.09 |
12/01 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 600 | 20億3184万 | +5.87% | 16.94 | 1.09 |
11/28 | 1,600 | 1,640 | 1,600 | 1,640 | +2.5% | 900 | 20億736万 | +4.99% | 16.73 | 1.08 |
11/27 | 1,580 | 1,600 | 1,580 | 1,600 | +3.23% | 1,300 | 19億5840万 | +2.76% | 16.33 | 1.05 |
11/26 | 1,540 | 1,550 | 1,540 | 1,550 | -1.27% | 800 | 18億9720万 | -0.26% | 15.81 | 1.02 |
11/21 | 1,560 | 1,570 | 1,550 | 1,570 | -0.63% | 400 | 19億2168万 | +1.03% | 16.02 | 1.03 |
11/20 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 600 | 19億3392万 | +1.8% | 16.12 | 1.04 |
11/18 | 1,570 | 1,590 | 1,550 | 1,590 | +1.92% | 1,100 | 19億4616万 | +2.51% | 16.22 | 1.04 |
11/17 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 19億944万 | +0.58% | 15.92 | 1.02 |
11/14 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 700 | 19億944万 | +0.32% | 15.92 | 1.02 |
11/13 | 1,600 | 1,600 | 1,590 | 1,590 | +1.27% | 400 | 19億4616万 | +1.99% | 16.22 | 1.04 |
11/12 | 1,550 | 1,570 | 1,550 | 1,570 | 0% | 1,100 | 19億2168万 | +0.45% | 16.02 | 1.03 |
11/11 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 300 | 19億2168万 | +0.19% | 16.02 | 1.03 |
11/10 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 900 | 19億2168万 | -0.13% | 16.02 | 1.03 |
11/07 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 200 | 19億944万 | -1.02% | 15.92 | 1.02 |
11/06 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 600 | 19億2168万 | -0.7% | 16.02 | 1.03 |
11/05 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 1,000 | 19億944万 | -1.64% | 15.92 | 1.02 |
11/04 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 1,300 | 19億944万 | -2.01% | 15.92 | 1.02 |
10/31 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 100 | 18億9720万 | -3% | 15.81 | 1.02 |
10/30 | 1,560 | 1,570 | 1,560 | 1,570 | +1.29% | 200 | 19億2168万 | -2.18% | 16.02 | 1.03 |
10/29 | 1,550 | 1,550 | 1,550 | 1,550 | +0.65% | 800 | 18億9720万 | -3.85% | 15.81 | 1.02 |
10/28 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | 18億8496万 | -4.88% | 15.71 | 1.01 |
10/27 | 1,560 | 1,560 | 1,540 | 1,540 | +0.65% | 600 | 18億8496万 | -5.41% | 15.71 | 1.01 |
10/24 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 500 | 18億7272万 | -6.54% | 15.61 | 1 |