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 | 2,650 | 2,720 | 2,650 | 2,700 | +2.66% | 29,300 | 1004億643万 | +1.35% | 26.51 | 1.41 |
03/30 | 2,620 | 2,640 | 2,600 | 2,630 | +0.77% | 15,800 | 978億330万 | -1.28% | 25.82 | 1.38 |
03/27 | 2,650 | 2,680 | 2,600 | 2,610 | -1.88% | 19,000 | 970億5955万 | -2.14% | 25.63 | 1.37 |
03/26 | 2,660 | 2,690 | 2,650 | 2,660 | -0.37% | 20,400 | 989億1892万 | -0.41% | 26.12 | 1.39 |
03/25 | 2,680 | 2,680 | 2,660 | 2,670 | -0.37% | 23,000 | 992億9080万 | -0.11% | 26.22 | 1.4 |
03/24 | 2,670 | 2,690 | 2,660 | 2,680 | -0.37% | 18,800 | 996億6268万 | +0.3% | 26.31 | 1.4 |
03/23 | 2,670 | 2,690 | 2,660 | 2,690 | +1.51% | 10,700 | 1000億3455万 | +0.71% | 26.41 | 1.41 |
03/20 | 2,670 | 2,670 | 2,650 | 2,650 | -0.38% | 26,700 | 985億4705万 | -0.71% | 26.02 | 1.39 |
03/19 | 2,660 | 2,670 | 2,660 | 2,660 | 0% | 15,200 | 989億1892万 | -0.3% | 26.12 | 1.39 |
03/18 | 2,670 | 2,690 | 2,660 | 2,660 | -0.37% | 21,800 | 989億1892万 | -0.3% | 26.12 | 1.39 |
03/17 | 2,670 | 2,680 | 2,670 | 2,670 | +0.38% | 13,100 | 992億9080万 | +0.15% | 26.22 | 1.4 |
03/16 | 2,670 | 2,670 | 2,660 | 2,660 | -0.75% | 11,500 | 989億1892万 | -0.08% | 26.12 | 1.39 |
03/13 | 2,700 | 2,700 | 2,670 | 2,680 | +0.37% | 54,100 | 996億6268万 | +0.79% | 26.31 | 1.4 |
03/12 | 2,640 | 2,670 | 2,640 | 2,670 | +1.14% | 22,200 | 992億9080万 | +0.6% | 26.22 | 1.4 |
03/11 | 2,640 | 2,660 | 2,640 | 2,640 | 0% | 18,000 | 981億7517万 | -0.41% | 25.92 | 1.38 |
03/10 | 2,660 | 2,660 | 2,640 | 2,640 | -0.38% | 13,400 | 981億7517万 | -0.26% | 25.92 | 1.38 |
03/09 | 2,640 | 2,660 | 2,640 | 2,650 | 0% | 7,200 | 985億4705万 | +0.23% | 26.02 | 1.39 |
03/06 | 2,660 | 2,670 | 2,650 | 2,650 | -0.38% | 12,200 | 985億4705万 | +0.26% | 26.02 | 1.39 |
03/05 | 2,650 | 2,660 | 2,650 | 2,660 | 0% | 5,500 | 989億1892万 | +0.68% | 26.12 | 1.39 |
03/04 | 2,670 | 2,670 | 2,650 | 2,660 | +0.38% | 13,600 | 989億1892万 | +0.72% | 26.12 | 1.39 |
03/03 | 2,650 | 2,670 | 2,640 | 2,650 | +0.38% | 6,100 | 985億4705万 | +0.45% | 26.02 | 1.39 |
03/02 | 2,650 | 2,660 | 2,630 | 2,640 | -1.12% | 17,100 | 981億7517万 | +0.23% | 25.92 | 1.38 |
02/27 | 2,700 | 2,700 | 2,650 | 2,670 | -1.84% | 20,000 | 992億9080万 | +1.48% | 26.22 | 1.4 |
02/26 | 2,730 | 2,730 | 2,700 | 2,720 | -0.37% | 23,300 | 1011億5018万 | +3.58% | 26.71 | 1.42 |
02/25 | 2,710 | 2,730 | 2,710 | 2,730 | +0.74% | 8,200 | 1015億2205万 | +4.24% | 26.81 | 1.43 |
02/24 | 2,690 | 2,720 | 2,690 | 2,710 | +0.74% | 15,000 | 1007億7830万 | +3.71% | 26.61 | 1.42 |
02/23 | 2,710 | 2,720 | 2,690 | 2,690 | -1.1% | 12,200 | 1000億3455万 | +3.22% | 26.41 | 1.41 |
02/20 | 2,700 | 2,730 | 2,690 | 2,720 | +0.74% | 26,800 | 1011億5018万 | +4.62% | 26.71 | 1.42 |
02/19 | 2,680 | 2,700 | 2,660 | 2,700 | +1.89% | 20,900 | 1004億643万 | +4.09% | 26.51 | 1.41 |
02/18 | 2,650 | 2,690 | 2,640 | 2,650 | 0% | 28,500 | 985億4705万 | +2.4% | 26.02 | 1.39 |
02/17 | 2,650 | 2,660 | 2,630 | 2,650 | +0.38% | 14,500 | 985億4705万 | +2.55% | 26.02 | 1.39 |
02/16 | 2,640 | 2,700 | 2,630 | 2,640 | +0.38% | 23,200 | 981億7517万 | +2.29% | 25.92 | 1.38 |
02/13 | 2,690 | 2,690 | 2,630 | 2,630 | -1.5% | 15,600 | 978億330万 | +2.06% | 25.82 | 1.38 |
02/12 | 2,630 | 2,710 | 2,630 | 2,670 | +2.69% | 34,900 | 992億9080万 | +3.77% | 26.22 | 1.4 |
02/10 | 2,600 | 2,610 | 2,590 | 2,600 | +0.78% | 10,900 | 966億8767万 | +1.25% | 25.53 | 1.36 |
02/09 | 2,600 | 2,600 | 2,570 | 2,580 | +0.39% | 9,000 | 959億4392万 | +0.51% | 25.33 | 1.35 |
02/06 | 2,580 | 2,590 | 2,560 | 2,570 | 0% | 16,800 | 955億7204万 | +0.04% | 25.23 | 1.35 |
02/05 | 2,550 | 2,570 | 2,550 | 2,570 | -0.39% | 21,200 | 955億7204万 | -0.04% | 25.23 | 1.35 |
02/04 | 2,530 | 2,580 | 2,530 | 2,580 | +1.18% | 28,100 | 959億4392万 | +0.19% | 25.33 | 1.35 |
02/03 | 2,570 | 2,580 | 2,530 | 2,550 | -0.78% | 23,600 | 948億2829万 | -1.09% | 25.04 | 1.34 |
02/02 | 2,610 | 2,610 | 2,570 | 2,570 | -1.53% | 15,400 | 955億7204万 | -0.46% | 25.23 | 1.35 |
01/30 | 2,640 | 2,660 | 2,590 | 2,610 | -0.38% | 22,000 | 970億5955万 | +1.01% | 25.63 | 1.37 |
01/29 | 2,630 | 2,660 | 2,610 | 2,620 | -0.76% | 17,300 | 974億3142万 | +1.39% | 25.73 | 1.37 |
01/28 | 2,600 | 2,640 | 2,600 | 2,640 | +1.93% | 25,200 | 981億7517万 | +2.25% | 25.92 | 1.38 |
01/27 | 2,570 | 2,590 | 2,560 | 2,590 | +1.57% | 19,400 | 963億1580万 | +0.47% | 25.43 | 1.36 |
01/26 | 2,580 | 2,580 | 2,540 | 2,550 | -0.78% | 20,500 | 948億2829万 | -1.05% | 25.04 | 1.34 |
01/23 | 2,550 | 2,580 | 2,550 | 2,570 | +0.78% | 21,800 | 955億7204万 | -0.35% | 25.23 | 1.35 |
01/22 | 2,550 | 2,550 | 2,530 | 2,550 | +0.39% | 16,600 | 948億2829万 | -1.16% | 25.04 | 1.34 |
01/21 | 2,570 | 2,570 | 2,540 | 2,540 | -1.17% | 17,700 | 944億5642万 | -1.66% | 24.94 | 1.33 |
01/20 | 2,540 | 2,570 | 2,530 | 2,570 | +1.58% | 18,300 | 955億7204万 | -0.7% | 25.23 | 1.35 |
01/19 | 2,550 | 2,550 | 2,530 | 2,530 | -0.39% | 13,200 | 940億8454万 | -2.35% | 24.84 | 1.32 |
01/16 | 2,550 | 2,550 | 2,530 | 2,540 | -1.55% | 13,500 | 944億5642万 | -2.16% | 24.94 | 1.33 |
01/15 | 2,540 | 2,590 | 2,540 | 2,580 | +1.57% | 12,400 | 959億4392万 | -0.85% | 25.33 | 1.35 |
01/14 | 2,550 | 2,560 | 2,540 | 2,540 | -0.78% | 14,500 | 944億5642万 | -2.53% | 24.94 | 1.33 |
01/13 | 2,570 | 2,580 | 2,540 | 2,560 | -0.39% | 22,600 | 952億17万 | -1.99% | 25.14 | 1.34 |
01/09 | 2,560 | 2,580 | 2,550 | 2,570 | +0.78% | 14,900 | 955億7204万 | -1.8% | 25.23 | 1.35 |
01/08 | 2,530 | 2,560 | 2,530 | 2,550 | +1.19% | 13,700 | 948億2829万 | -2.75% | 25.04 | 1.34 |
01/07 | 2,530 | 2,540 | 2,520 | 2,520 | -0.79% | 23,200 | 937億1267万 | -4.11% | 24.74 | 1.32 |
01/06 | 2,580 | 2,580 | 2,540 | 2,540 | -1.55% | 22,400 | 944億5642万 | -3.53% | 24.94 | 1.33 |
01/05 | 2,630 | 2,630 | 2,570 | 2,580 | -1.9% | 18,500 | 959億4392万 | -2.24% | 25.33 | 1.35 |
2014 |
12/30 | 2,650 | 2,650 | 2,630 | 2,630 | +0.38% | 9,000 | 978億330万 | -0.57% | 25.82 | 1.38 |
12/29 | 2,680 | 2,680 | 2,600 | 2,620 | -2.24% | 28,800 | 974億3142万 | -1.02% | 25.73 | 1.37 |
12/26 | 2,650 | 2,680 | 2,650 | 2,680 | +1.13% | 14,500 | 996億6268万 | +1.21% | 26.32 | 1.4 |
12/25 | 2,650 | 2,650 | 2,630 | 2,650 | 0% | 32,700 | 985億4705万 | +0.11% | 26.02 | 1.39 |
12/24 | 2,630 | 2,650 | 2,630 | 2,650 | +1.15% | 26,800 | 985億4705万 | +0.08% | 26.02 | 1.39 |
12/22 | 2,610 | 2,620 | 2,590 | 2,620 | +0.38% | 17,200 | 974億3142万 | -1.06% | 25.73 | 1.37 |
12/19 | 2,600 | 2,610 | 2,590 | 2,610 | +1.16% | 18,300 | 970億5955万 | -1.62% | 25.63 | 1.37 |
12/18 | 2,570 | 2,590 | 2,560 | 2,580 | +1.57% | 17,300 | 959億4392万 | -2.9% | 25.33 | 1.35 |
12/17 | 2,540 | 2,590 | 2,540 | 2,540 | -0.78% | 20,700 | 944億5642万 | -4.58% | 24.94 | 1.33 |
12/16 | 2,540 | 2,570 | 2,530 | 2,560 | -1.16% | 23,800 | 952億17万 | -4.05% | 25.14 | 1.34 |
12/15 | 2,600 | 2,620 | 2,590 | 2,590 | -0.38% | 13,500 | 963億1580万 | -3.11% | 25.43 | 1.36 |
12/12 | 2,600 | 2,630 | 2,600 | 2,600 | -0.76% | 39,500 | 966億8767万 | -2.91% | 25.53 | 1.36 |
12/11 | 2,660 | 2,660 | 2,620 | 2,620 | -1.5% | 28,300 | 974億3142万 | -2.31% | 25.73 | 1.37 |
12/10 | 2,650 | 2,670 | 2,650 | 2,660 | +0.38% | 38,000 | 989億1892万 | -1.04% | 26.12 | 1.39 |
12/09 | 2,650 | 2,670 | 2,640 | 2,650 | -0.75% | 24,200 | 985億4705万 | -1.49% | 26.02 | 1.39 |
12/08 | 2,680 | 2,700 | 2,660 | 2,670 | -0.74% | 25,400 | 992億9080万 | -0.85% | 26.22 | 1.4 |
12/05 | 2,670 | 2,690 | 2,660 | 2,690 | +0.37% | 9,500 | 1000億3455万 | +0.04% | 26.41 | 1.41 |
12/04 | 2,670 | 2,690 | 2,670 | 2,680 | +0.37% | 10,600 | 996億6268万 | -0.19% | 26.32 | 1.4 |
12/03 | 2,700 | 2,700 | 2,670 | 2,670 | -0.74% | 9,100 | 992億9080万 | -0.37% | 26.22 | 1.4 |
12/02 | 2,700 | 2,700 | 2,670 | 2,690 | -0.37% | 12,600 | 1000億3455万 | +0.6% | 26.41 | 1.41 |
12/01 | 2,690 | 2,710 | 2,680 | 2,700 | +0.37% | 13,700 | 1004億643万 | +1.28% | 26.51 | 1.41 |
11/28 | 2,660 | 2,690 | 2,660 | 2,690 | +1.13% | 19,200 | 1000億3455万 | +1.2% | 26.41 | 1.41 |
11/27 | 2,680 | 2,700 | 2,660 | 2,660 | -1.12% | 16,000 | 989億1892万 | +0.38% | 26.12 | 1.39 |
11/26 | 2,700 | 2,710 | 2,690 | 2,690 | -1.1% | 8,800 | 1000億3455万 | +1.86% | 26.41 | 1.41 |
11/25 | 2,690 | 2,720 | 2,660 | 2,720 | +1.49% | 28,800 | 1011億5018万 | +3.3% | 26.71 | 1.42 |
11/21 | 2,640 | 2,690 | 2,620 | 2,680 | +1.13% | 21,100 | 996億6268万 | +2.29% | 26.32 | 1.4 |
11/20 | 2,670 | 2,680 | 2,650 | 2,650 | -0.38% | 9,100 | 985億4705万 | +1.45% | 26.02 | 1.39 |
11/19 | 2,680 | 2,700 | 2,660 | 2,660 | -0.75% | 13,900 | 989億1892万 | +1.99% | 26.12 | 1.39 |
11/18 | 2,650 | 2,680 | 2,640 | 2,680 | +1.52% | 17,700 | 996億6268万 | +3.04% | 26.32 | 1.4 |
11/17 | 2,710 | 2,710 | 2,640 | 2,640 | -3.65% | 17,800 | 981億7517万 | +1.73% | 25.92 | 1.38 |
11/14 | 2,760 | 2,760 | 2,670 | 2,740 | +0.74% | 33,700 | 1018億9393万 | +5.71% | 26.9 | 1.43 |
11/13 | 2,690 | 2,720 | 2,680 | 2,720 | +1.12% | 18,300 | 1011億5018万 | +5.18% | 26.71 | 1.42 |
11/12 | 2,700 | 2,720 | 2,680 | 2,690 | -0.37% | 25,200 | 1000億3455万 | +4.26% | 26.41 | 1.41 |
11/11 | 2,680 | 2,700 | 2,680 | 2,700 | +0.37% | 14,000 | 1004億643万 | +4.77% | 26.51 | 1.41 |
11/10 | 2,670 | 2,700 | 2,670 | 2,690 | -0.74% | 17,300 | 1000億3455万 | +4.59% | 26.41 | 1.41 |
11/07 | 2,740 | 2,740 | 2,690 | 2,710 | 0% | 24,000 | 1007億7830万 | +5.57% | 26.61 | 1.42 |
11/06 | 2,720 | 2,790 | 2,690 | 2,710 | -1.45% | 33,200 | 1007億7830万 | +5.65% | 26.61 | 1.42 |
11/05 | 2,730 | 2,780 | 2,710 | 2,750 | +0.73% | 47,100 | 1022億6581万 | +7.38% | 27 | 1.44 |
11/04 | 2,720 | 2,860 | 2,720 | 2,730 | +0.37% | 98,700 | 1015億2205万 | +6.77% | 26.81 | 1.43 |
10/31 | 2,590 | 2,730 | 2,570 | 2,720 | +6.25% | 68,300 | 1011億5018万 | +6.46% | 26.71 | 1.42 |