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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 500 | 510 | 500 | 500 | 0% | 3,300 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/30 | 500 | 510 | 500 | 500 | 0% | 11,900 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/27 | 500 | 500 | 500 | 500 | 0% | 7,900 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/26 | 500 | 510 | 490 | 500 | 0% | 30,800 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/25 | 500 | 510 | 500 | 500 | -1.96% | 15,500 | 31億1401万 | -1.77% | 28.09 | 1.42 |
03/24 | 500 | 510 | 500 | 510 | +2% | 6,800 | 31億7630万 | +0.2% | 28.66 | 1.45 |
03/23 | 510 | 510 | 500 | 500 | 0% | 13,300 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/20 | 500 | 510 | 500 | 500 | 0% | 14,100 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/19 | 500 | 510 | 500 | 500 | 0% | 33,400 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/18 | 500 | 510 | 500 | 500 | 0% | 9,100 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/17 | 500 | 510 | 500 | 500 | 0% | 19,500 | 31億1401万 | -1.57% | 28.09 | 1.42 |
03/16 | 500 | 510 | 500 | 500 | 0% | 42,700 | 31億1401万 | -1.38% | 28.09 | 1.42 |
03/13 | 510 | 520 | 500 | 500 | -3.85% | 60,100 | 31億1401万 | -1.38% | 28.09 | 1.42 |
03/12 | 510 | 520 | 510 | 520 | +1.96% | 23,200 | 32億3858万 | +2.77% | 29.22 | 1.47 |
03/11 | 500 | 510 | 500 | 510 | 0% | 70,400 | 31億7630万 | +0.99% | 28.66 | 1.45 |
03/10 | 520 | 520 | 500 | 510 | 0% | 129,100 | 31億7630万 | +1.19% | 28.66 | 1.45 |
03/09 | 520 | 520 | 510 | 510 | -3.77% | 52,700 | 31億7630万 | +1.19% | 28.66 | 1.45 |
03/06 | 540 | 550 | 520 | 530 | 0% | 97,500 | 33億86万 | +5.16% | 29.78 | 1.5 |
03/05 | 510 | 530 | 510 | 530 | +3.92% | 61,500 | 33億86万 | +5.58% | 29.78 | 1.5 |
03/04 | 520 | 530 | 510 | 510 | -1.92% | 65,000 | 31億7630万 | +1.8% | 28.66 | 1.45 |
03/03 | 520 | 520 | 500 | 520 | +1.96% | 61,500 | 32億3858万 | +3.79% | 29.22 | 1.47 |
03/02 | 510 | 520 | 500 | 510 | 0% | 28,300 | 31億7630万 | +2% | 28.66 | 1.45 |
02/27 | 510 | 520 | 500 | 510 | -1.92% | 33,000 | 31億7630万 | +2% | 28.66 | 1.45 |
02/26 | 510 | 520 | 500 | 520 | +4% | 39,100 | 32億3858万 | +4% | 29.22 | 1.47 |
02/25 | 500 | 510 | 490 | 500 | 0% | 20,800 | 31億1401万 | +0.2% | 28.09 | 1.42 |
02/24 | 500 | 500 | 490 | 500 | 0% | 32,300 | 31億1401万 | +0.4% | 28.09 | 1.42 |
02/23 | 520 | 520 | 500 | 500 | -1.96% | 65,700 | 31億1401万 | +0.4% | 28.09 | 1.42 |
02/20 | 520 | 530 | 510 | 510 | -3.77% | 43,000 | 31億7630万 | +2.41% | 28.66 | 1.45 |
02/19 | 510 | 530 | 510 | 530 | +6% | 360,100 | 33億86万 | +6.64% | 29.78 | 1.5 |
02/18 | 490 | 500 | 490 | 500 | +2.04% | 12,800 | 31億1401万 | +1.01% | 28.09 | 1.42 |
02/17 | 490 | 500 | 480 | 490 | 0% | 22,900 | 30億5173万 | -1.01% | 27.53 | 1.39 |
02/16 | 490 | 500 | 490 | 490 | 0% | 36,300 | 30億5173万 | -1.01% | 27.53 | 1.39 |
02/13 | 500 | 500 | 490 | 490 | -2% | 12,900 | 30億5173万 | -1.01% | 27.53 | 1.39 |
02/12 | 500 | 510 | 500 | 500 | 0% | 61,100 | 31億1401万 | +0.81% | 28.09 | 1.42 |
02/10 | 490 | 500 | 490 | 500 | +2.04% | 29,400 | 31億1401万 | +1.01% | 28.09 | 1.42 |
02/09 | 490 | 500 | 490 | 490 | 0% | 2,400 | 30億5173万 | -1.01% | 27.53 | 1.39 |
02/06 | 490 | 490 | 480 | 490 | 0% | 15,300 | 30億5173万 | -1.21% | 27.53 | 1.39 |
02/05 | 490 | 490 | 480 | 490 | 0% | 26,100 | 30億5173万 | -1.21% | 27.53 | 1.39 |
02/04 | 500 | 500 | 490 | 490 | 0% | 6,400 | 30億5173万 | -1.21% | 27.53 | 1.39 |
02/03 | 500 | 500 | 490 | 490 | -2% | 4,500 | 30億5173万 | -1.41% | 27.53 | 1.39 |
02/02 | 500 | 500 | 490 | 500 | 0% | 8,700 | 31億1401万 | +0.4% | 28.09 | 1.42 |
01/30 | 510 | 510 | 500 | 500 | 0% | 22,300 | 31億1401万 | +0.4% | 28.09 | 1.42 |
01/29 | 500 | 520 | 500 | 500 | 0% | 82,600 | 31億1401万 | +0.4% | 28.09 | 1.42 |
01/28 | 510 | 510 | 500 | 500 | -1.96% | 23,800 | 31億1401万 | +0.4% | 28.09 | 1.42 |
01/27 | 500 | 520 | 490 | 510 | +2% | 76,200 | 31億7630万 | +2.62% | 28.66 | 1.45 |
01/26 | 500 | 510 | 490 | 500 | 0% | 16,200 | 31億1401万 | +0.6% | 28.09 | 1.42 |
01/23 | 510 | 510 | 490 | 500 | -1.96% | 41,900 | 31億1401万 | +0.6% | 28.09 | 1.42 |
01/22 | 490 | 510 | 490 | 510 | +4.08% | 38,700 | 31億7630万 | +2.41% | 28.66 | 1.45 |
01/21 | 490 | 490 | 480 | 490 | 0% | 11,200 | 30億5173万 | -1.8% | 27.53 | 1.39 |
01/20 | 490 | 490 | 490 | 490 | 0% | 5,600 | 30億5173万 | -2% | 27.53 | 1.39 |
01/19 | 490 | 500 | 480 | 490 | 0% | 15,300 | 30億5173万 | -2.2% | 27.53 | 1.39 |
01/16 | 490 | 490 | 480 | 490 | 0% | 9,800 | 30億5173万 | -2.39% | 27.53 | 1.39 |
01/15 | 490 | 500 | 480 | 490 | 0% | 30,500 | 30億5173万 | -2.39% | 27.53 | 1.39 |
01/14 | 490 | 500 | 490 | 490 | 0% | 15,600 | 30億5173万 | -2.58% | 27.53 | 1.39 |
01/13 | 490 | 500 | 490 | 490 | 0% | 15,600 | 30億5173万 | -2.78% | 27.53 | 1.39 |
01/09 | 500 | 510 | 490 | 490 | -2% | 34,700 | 30億5173万 | -2.78% | 27.53 | 1.39 |
01/08 | 500 | 510 | 490 | 500 | 0% | 17,100 | 31億1401万 | -0.79% | 28.09 | 1.42 |
01/07 | 490 | 500 | 480 | 500 | +2.04% | 38,300 | 31億1401万 | -0.79% | 28.09 | 1.42 |
01/06 | 490 | 500 | 490 | 490 | -2% | 23,300 | 30億5173万 | -2.58% | 27.53 | 1.39 |
01/05 | 500 | 510 | 500 | 500 | 0% | 11,400 | 31億1401万 | -0.6% | 28.09 | 1.42 |
2014 |
12/30 | 500 | 510 | 490 | 500 | 0% | 31,800 | 31億1401万 | -0.4% | 28.09 | 1.42 |
12/29 | 500 | 500 | 490 | 500 | 0% | 30,200 | 31億1401万 | -0.2% | 28.09 | 1.42 |
12/26 | 510 | 520 | 500 | 500 | 0% | 52,600 | 31億1401万 | 0% | 28.09 | 1.42 |
12/25 | 500 | 500 | 490 | 500 | -1.96% | 92,400 | 31億1401万 | +0.4% | 28.09 | 1.42 |
12/24 | 500 | 510 | 490 | 510 | +2% | 54,200 | 31億7630万 | +2.82% | 28.66 | 1.45 |
12/22 | 500 | 510 | 490 | 500 | 0% | 78,700 | 31億1401万 | +1.21% | 28.09 | 1.42 |
12/19 | 510 | 520 | 500 | 500 | 0% | 56,900 | 31億1401万 | +1.42% | 28.09 | 1.42 |
12/18 | 490 | 510 | 490 | 500 | +2.04% | 42,000 | 31億1401万 | +1.63% | 28.09 | 1.42 |
12/17 | 490 | 490 | 480 | 490 | -2% | 40,400 | 30億5173万 | -0.41% | 27.53 | 1.39 |
12/16 | 510 | 510 | 490 | 500 | -1.96% | 47,100 | 31億1401万 | +1.83% | 28.09 | 1.42 |
12/15 | 520 | 520 | 510 | 510 | -1.92% | 107,400 | 31億7630万 | +3.87% | 28.66 | 1.45 |
12/12 | 530 | 540 | 510 | 520 | -1.89% | 142,500 | 32億3858万 | +6.12% | 29.22 | 1.47 |
12/11 | 530 | 540 | 510 | 530 | +1.92% | 297,200 | 33億86万 | +8.61% | 29.78 | 1.5 |
12/10 | 520 | 550 | 510 | 520 | 0% | 342,200 | 32億3858万 | +6.78% | 29.22 | 1.47 |
12/09 | 520 | 530 | 500 | 520 | 0% | 114,500 | 32億3858万 | +7% | 29.22 | 1.47 |
12/08 | 500 | 520 | 490 | 520 | +6.12% | 60,000 | 32億3858万 | +7.44% | 29.22 | 1.47 |
12/05 | 500 | 510 | 490 | 490 | -2% | 50,700 | 30億5173万 | +1.66% | 27.53 | 1.39 |
12/04 | 510 | 520 | 490 | 500 | -1.96% | 88,700 | 31億1401万 | +3.73% | 28.09 | 1.42 |
12/03 | 500 | 520 | 500 | 510 | +2% | 83,500 | 31億7630万 | +6.25% | 28.66 | 1.45 |
12/02 | 500 | 510 | 490 | 500 | 0% | 53,800 | 31億1401万 | +4.38% | 28.09 | 1.42 |
12/01 | 500 | 510 | 490 | 500 | +2.04% | 48,900 | 31億1401万 | +4.6% | 28.09 | 1.42 |
11/28 | 490 | 510 | 490 | 490 | +2.08% | 140,500 | 30億5173万 | +2.73% | 27.53 | 1.39 |
11/27 | 480 | 490 | 470 | 480 | 0% | 35,800 | 29億8945万 | +0.63% | 26.97 | 1.36 |
11/26 | 480 | 480 | 470 | 480 | 0% | 21,300 | 29億8945万 | +0.63% | 26.97 | 1.36 |
11/25 | 470 | 480 | 460 | 480 | +2.13% | 14,800 | 29億8945万 | +0.63% | 26.97 | 1.36 |
11/21 | 470 | 470 | 460 | 470 | 0% | 5,700 | 29億2717万 | -1.47% | 26.41 | 1.33 |
11/20 | 470 | 470 | 460 | 470 | +2.17% | 7,200 | 29億2717万 | -1.47% | 26.41 | 1.33 |
11/19 | 450 | 470 | 450 | 460 | 0% | 32,300 | 28億6489万 | -3.77% | 25.85 | 1.3 |
11/18 | 460 | 460 | 450 | 460 | 0% | 34,200 | 28億6489万 | -3.97% | 25.85 | 1.3 |
11/17 | 470 | 470 | 450 | 460 | -2.13% | 65,100 | 28億6489万 | -4.17% | 25.85 | 1.3 |
11/14 | 470 | 480 | 470 | 470 | -2.08% | 6,100 | 29億2717万 | -2.49% | 26.41 | 1.33 |
11/13 | 480 | 480 | 470 | 480 | 0% | 20,300 | 29億8945万 | -1.03% | 26.97 | 1.36 |
11/12 | 480 | 490 | 480 | 480 | 0% | 16,800 | 29億8945万 | -1.64% | 26.97 | 1.36 |
11/11 | 480 | 490 | 470 | 480 | -2.04% | 41,500 | 29億8945万 | -2.24% | 26.97 | 1.36 |
11/10 | 490 | 490 | 480 | 490 | 0% | 22,900 | 30億5173万 | -0.41% | 27.53 | 1.39 |
11/07 | 480 | 500 | 480 | 490 | +2.08% | 24,700 | 30億5173万 | -0.61% | 27.53 | 1.39 |
11/06 | 490 | 500 | 480 | 480 | -2.04% | 48,000 | 29億8945万 | -3.03% | 26.97 | 1.36 |
11/05 | 490 | 490 | 480 | 490 | 0% | 60,700 | 30億5173万 | -1.41% | 27.53 | 1.39 |
11/04 | 490 | 510 | 480 | 490 | +2.08% | 124,700 | 30億5173万 | -2% | 27.53 | 1.39 |
10/31 | 480 | 480 | 470 | 480 | +2.13% | 25,500 | 29億8945万 | -4.38% | 26.97 | 1.36 |