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 5→1 |
| 2015 |
| 03/31 | 1,420 | 1,430 | 1,415 | 1,420 | -0.7% | 33,600 | 214億5200万 | -1.32% | 11.67 | 0.58 |
| 03/30 | 1,425 | 1,430 | 1,420 | 1,430 | +0.7% | 28,200 | 216億307万 | -0.69% | 11.76 | 0.58 |
| 03/27 | 1,435 | 1,465 | 1,420 | 1,420 | -2.41% | 58,000 | 214億5200万 | -1.39% | 11.67 | 0.58 |
| 03/26 | 1,450 | 1,465 | 1,450 | 1,455 | 0% | 74,000 | 219億8075万 | +1.04% | 11.96 | 0.59 |
| 03/25 | 1,460 | 1,465 | 1,455 | 1,455 | -0.68% | 50,200 | 219億8075万 | +1.11% | 11.96 | 0.59 |
| 03/24 | 1,470 | 1,470 | 1,455 | 1,465 | 0% | 29,600 | 206億4893万 | +1.88% | 11.23 | 0.55 |
| 03/23 | 1,460 | 1,465 | 1,455 | 1,465 | +0.34% | 36,400 | 206億4893万 | +1.95% | 11.23 | 0.55 |
| 03/20 | 1,460 | 1,460 | 1,455 | 1,460 | 0% | 20,000 | 205億7846万 | +1.74% | 11.19 | 0.55 |
| 03/19 | 1,455 | 1,460 | 1,450 | 1,460 | +0.34% | 19,800 | 205億7846万 | +1.81% | 11.19 | 0.55 |
| 03/18 | 1,455 | 1,460 | 1,450 | 1,455 | +0.34% | 25,600 | 205億798万 | +1.61% | 11.16 | 0.55 |
| 03/17 | 1,455 | 1,455 | 1,445 | 1,450 | +0.35% | 19,400 | 204億3751万 | +1.33% | 11.12 | 0.55 |
| 03/16 | 1,460 | 1,460 | 1,445 | 1,445 | -0.34% | 33,800 | 203億6704万 | +1.05% | 11.08 | 0.55 |
| 03/13 | 1,445 | 1,455 | 1,440 | 1,450 | +1.05% | 58,000 | 204億3751万 | +1.47% | 11.12 | 0.55 |
| 03/12 | 1,435 | 1,440 | 1,430 | 1,435 | +0.35% | 42,000 | 202億2609万 | +0.49% | 11 | 0.54 |
| 03/11 | 1,430 | 1,440 | 1,430 | 1,430 | 0% | 67,800 | 201億5561万 | +0.14% | 10.96 | 0.54 |
| 03/10 | 1,430 | 1,435 | 1,430 | 1,430 | +0.35% | 55,800 | 201億5561万 | +0.21% | 10.96 | 0.54 |
| 03/09 | 1,435 | 1,435 | 1,420 | 1,425 | -0.35% | 82,200 | 200億8514万 | -0.14% | 10.93 | 0.54 |
| 03/06 | 1,430 | 1,435 | 1,425 | 1,430 | 0% | 41,400 | 201億5561万 | +0.14% | 10.96 | 0.54 |
| 03/05 | 1,430 | 1,435 | 1,425 | 1,430 | 0% | 59,200 | 201億5561万 | +0.14% | 10.96 | 0.54 |
| 03/04 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 40,200 | 201億5561万 | +0.07% | 10.96 | 0.54 |
| 03/03 | 1,435 | 1,440 | 1,425 | 1,425 | -0.35% | 58,400 | 200億8514万 | -0.28% | 10.93 | 0.54 |
| 03/02 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 42,000 | 201億5561万 | 0% | 10.96 | 0.54 |
| 02/27 | 1,425 | 1,435 | 1,425 | 1,425 | +0.35% | 24,400 | 200億8514万 | -0.35% | 10.93 | 0.54 |
| 02/26 | 1,430 | 1,435 | 1,420 | 1,420 | -0.7% | 81,600 | 200億1466万 | -0.7% | 10.89 | 0.54 |
| 02/25 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 52,200 | 201億5561万 | 0% | 10.96 | 0.54 |
| 02/24 | 1,440 | 1,445 | 1,430 | 1,440 | 0% | 44,200 | 202億9656万 | +0.7% | 11.04 | 0.54 |
| 02/23 | 1,435 | 1,440 | 1,430 | 1,440 | +0.7% | 35,800 | 201億5696万 | +0.7% | 10.96 | 0.54 |
| 02/20 | 1,420 | 1,435 | 1,415 | 1,430 | 0% | 81,000 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 02/19 | 1,425 | 1,430 | 1,425 | 1,430 | +0.35% | 30,400 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 02/18 | 1,425 | 1,435 | 1,425 | 1,425 | -0.35% | 32,000 | 199億4699万 | -0.28% | 10.85 | 0.53 |
| 02/17 | 1,425 | 1,430 | 1,420 | 1,430 | 0% | 29,200 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 02/16 | 1,425 | 1,430 | 1,425 | 1,430 | +0.7% | 24,800 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 02/13 | 1,425 | 1,430 | 1,420 | 1,420 | 0% | 24,000 | 198億7700万 | -0.56% | 10.81 | 0.53 |
| 02/12 | 1,425 | 1,430 | 1,420 | 1,420 | -0.35% | 12,200 | 198億7700万 | -0.56% | 10.81 | 0.53 |
| 02/10 | 1,425 | 1,430 | 1,420 | 1,425 | +0.35% | 23,400 | 199億4699万 | -0.14% | 10.85 | 0.53 |
| 02/09 | 1,430 | 1,430 | 1,420 | 1,420 | 0% | 14,000 | 198億7700万 | -0.49% | 10.81 | 0.53 |
| 02/06 | 1,430 | 1,430 | 1,420 | 1,420 | -0.35% | 5,600 | 198億7700万 | -0.56% | 10.81 | 0.53 |
| 02/05 | 1,430 | 1,435 | 1,415 | 1,425 | -0.35% | 35,000 | 199億4699万 | -0.21% | 10.85 | 0.53 |
| 02/04 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 11,200 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 02/03 | 1,435 | 1,440 | 1,425 | 1,425 | -0.35% | 15,200 | 199億4699万 | -0.28% | 10.85 | 0.53 |
| 02/02 | 1,445 | 1,445 | 1,430 | 1,430 | -0.69% | 9,000 | 200億1698万 | 0% | 10.89 | 0.54 |
| 01/30 | 1,435 | 1,445 | 1,430 | 1,440 | +0.7% | 9,800 | 201億5696万 | +0.7% | 10.96 | 0.54 |
| 01/29 | 1,445 | 1,445 | 1,430 | 1,430 | -1.04% | 12,200 | 200億1698万 | 0% | 10.89 | 0.54 |
| 01/28 | 1,440 | 1,450 | 1,435 | 1,445 | +0.35% | 10,200 | 202億2695万 | +1.05% | 11 | 0.54 |
| 01/27 | 1,440 | 1,440 | 1,435 | 1,440 | 0% | 3,200 | 201億5696万 | +0.77% | 10.96 | 0.54 |
| 01/26 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 4,200 | 201億5696万 | +0.84% | 10.96 | 0.54 |
| 01/23 | 1,430 | 1,435 | 1,430 | 1,430 | 0% | 2,000 | 200億1698万 | +0.14% | 10.89 | 0.54 |
| 01/22 | 1,420 | 1,435 | 1,420 | 1,430 | +0.7% | 6,800 | 200億1698万 | +0.14% | 10.89 | 0.54 |
| 01/21 | 1,440 | 1,440 | 1,420 | 1,420 | -1.39% | 9,000 | 198億7700万 | -0.56% | 10.81 | 0.53 |
| 01/20 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 4,600 | 201億5696万 | +0.77% | 10.96 | 0.54 |
| 01/19 | 1,435 | 1,435 | 1,430 | 1,430 | +0.35% | 4,000 | 200億1698万 | +0.07% | 10.89 | 0.54 |
| 01/16 | 1,430 | 1,430 | 1,425 | 1,425 | -0.35% | 3,400 | 199億4699万 | -0.35% | 10.85 | 0.53 |
| 01/15 | 1,435 | 1,440 | 1,420 | 1,430 | +0.35% | 11,000 | 200億1698万 | -0.07% | 10.89 | 0.54 |
| 01/14 | 1,425 | 1,430 | 1,420 | 1,425 | +0.35% | 6,800 | 199億4699万 | -0.49% | 10.85 | 0.53 |
| 01/13 | 1,425 | 1,425 | 1,410 | 1,420 | -0.35% | 6,400 | 198億7700万 | -0.84% | 10.81 | 0.53 |
| 01/09 | 1,420 | 1,430 | 1,420 | 1,425 | +0.35% | 6,000 | 199億4699万 | -0.63% | 10.85 | 0.53 |
| 01/08 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 5,800 | 198億7700万 | -0.98% | 10.81 | 0.53 |
| 01/07 | 1,400 | 1,425 | 1,400 | 1,410 | +0.36% | 8,000 | 197億3702万 | -1.74% | 10.74 | 0.53 |
| 01/06 | 1,415 | 1,425 | 1,405 | 1,405 | -1.4% | 21,600 | 196億6703万 | -2.16% | 10.7 | 0.53 |
| 01/05 | 1,450 | 1,450 | 1,425 | 1,425 | -0.7% | 25,600 | 199億4699万 | -0.84% | 10.85 | 0.53 |
| 2014 |
| 12/30 | 1,435 | 1,435 | 1,425 | 1,435 | +0.7% | 8,400 | 200億8697万 | -0.14% | 10.93 | 0.54 |
| 12/29 | 1,445 | 1,455 | 1,410 | 1,425 | -1.38% | 57,000 | 199億4699万 | -0.84% | 10.85 | 0.53 |
| 12/26 | 1,435 | 1,445 | 1,435 | 1,445 | +0.7% | 7,400 | 202億2695万 | +0.56% | 11 | 0.54 |
| 12/25 | 1,440 | 1,445 | 1,435 | 1,435 | -1.03% | 8,000 | 200億8697万 | -0.14% | 10.93 | 0.54 |
| 12/24 | 1,445 | 1,450 | 1,440 | 1,450 | +1.05% | 9,400 | 202億9583万 | +0.9% | 11.04 | 0.54 |
| 12/22 | 1,440 | 1,440 | 1,430 | 1,435 | 0% | 9,800 | 200億8587万 | -0.14% | 10.93 | 0.54 |
| 12/19 | 1,430 | 1,440 | 1,430 | 1,435 | +0.35% | 10,800 | 200億8587万 | -0.14% | 10.93 | 0.54 |
| 12/18 | 1,440 | 1,440 | 1,430 | 1,430 | +0.7% | 6,400 | 200億1589万 | -0.56% | 10.89 | 0.54 |
| 12/17 | 1,420 | 1,435 | 1,420 | 1,420 | 0% | 11,000 | 198億7592万 | -1.25% | 10.81 | 0.53 |
| 12/16 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 11,000 | 198億7592万 | -1.39% | 10.81 | 0.53 |
| 12/15 | 1,435 | 1,440 | 1,430 | 1,430 | -0.35% | 7,000 | 200億1589万 | -0.76% | 10.89 | 0.54 |
| 12/12 | 1,430 | 1,445 | 1,430 | 1,435 | 0% | 13,200 | 200億8587万 | -0.49% | 10.93 | 0.54 |
| 12/11 | 1,435 | 1,450 | 1,430 | 1,435 | 0% | 6,800 | 200億8587万 | -0.49% | 10.93 | 0.54 |
| 12/10 | 1,445 | 1,455 | 1,435 | 1,435 | -0.69% | 13,200 | 200億8587万 | -0.55% | 10.93 | 0.54 |
| 12/09 | 1,445 | 1,460 | 1,445 | 1,445 | -0.34% | 9,400 | 202億2585万 | +0.07% | 11 | 0.54 |
| 12/08 | 1,450 | 1,455 | 1,450 | 1,450 | 0% | 6,200 | 202億9583万 | +0.42% | 11.04 | 0.54 |
| 12/05 | 1,460 | 1,460 | 1,450 | 1,450 | -0.34% | 9,000 | 202億9583万 | +0.49% | 11.04 | 0.54 |
| 12/04 | 1,440 | 1,455 | 1,440 | 1,455 | +1.04% | 7,800 | 203億6582万 | +0.97% | 11.08 | 0.55 |
| 12/03 | 1,445 | 1,450 | 1,440 | 1,440 | -0.69% | 6,000 | 201億5586万 | 0% | 10.97 | 0.54 |
| 12/02 | 1,450 | 1,450 | 1,440 | 1,450 | +0.35% | 5,000 | 202億9583万 | +0.76% | 11.04 | 0.54 |
| 12/01 | 1,440 | 1,445 | 1,430 | 1,445 | +0.35% | 3,400 | 202億2585万 | +0.49% | 11 | 0.54 |
| 11/28 | 1,435 | 1,445 | 1,435 | 1,440 | +0.7% | 5,200 | 201億5586万 | +0.28% | 10.97 | 0.54 |
| 11/27 | 1,425 | 1,440 | 1,425 | 1,430 | 0% | 4,800 | 200億1589万 | -0.42% | 10.89 | 0.54 |
| 11/26 | 1,420 | 1,435 | 1,420 | 1,430 | 0% | 5,400 | 200億1589万 | -0.35% | 10.89 | 0.54 |
| 11/25 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 5,400 | 200億1589万 | -0.28% | 10.89 | 0.54 |
| 11/21 | 1,430 | 1,435 | 1,425 | 1,425 | -0.35% | 6,600 | 199億3067万 | -0.49% | 10.84 | 0.53 |
| 11/20 | 1,435 | 1,440 | 1,430 | 1,430 | -0.69% | 4,400 | 200億61万 | -0.14% | 10.88 | 0.54 |
| 11/19 | 1,430 | 1,445 | 1,430 | 1,440 | 0% | 6,200 | 201億4047万 | +0.49% | 10.96 | 0.54 |
| 11/18 | 1,445 | 1,445 | 1,430 | 1,440 | 0% | 4,400 | 201億4047万 | +0.56% | 10.96 | 0.54 |
| 11/17 | 1,450 | 1,450 | 1,440 | 1,440 | -0.35% | 3,600 | 201億4047万 | +0.56% | 10.96 | 0.54 |
| 11/14 | 1,450 | 1,450 | 1,425 | 1,445 | -0.69% | 17,000 | 202億1040万 | +0.84% | 11 | 0.54 |
| 11/13 | 1,450 | 1,460 | 1,450 | 1,455 | +0.69% | 9,400 | 203億5027万 | +1.54% | 11.07 | 0.55 |
| 11/12 | 1,450 | 1,465 | 1,445 | 1,445 | -0.34% | 11,000 | 202億1040万 | +0.84% | 11 | 0.54 |
| 11/11 | 1,445 | 1,460 | 1,445 | 1,450 | 0% | 6,000 | 202億8034万 | +1.12% | 11.03 | 0.54 |
| 11/10 | 1,450 | 1,450 | 1,445 | 1,450 | 0% | 1,800 | 202億8034万 | +1.05% | 11.03 | 0.54 |
| 11/07 | 1,445 | 1,450 | 1,440 | 1,450 | +0.35% | 7,600 | 202億8034万 | +1.05% | 11.03 | 0.54 |
| 11/06 | 1,455 | 1,455 | 1,440 | 1,445 | -1.03% | 9,800 | 202億1040万 | +0.63% | 11 | 0.54 |
| 11/05 | 1,470 | 1,470 | 1,445 | 1,460 | +0.69% | 17,200 | 204億2020万 | +1.67% | 11.11 | 0.55 |
| 11/04 | 1,470 | 1,470 | 1,445 | 1,450 | +0.35% | 14,600 | 202億8034万 | +0.9% | 11.03 | 0.54 |
| 10/31 | 1,425 | 1,455 | 1,420 | 1,445 | +1.4% | 15,400 | 202億1040万 | +0.49% | 11 | 0.54 |
