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 10→1 |
| 2015 |
| 03/31 | 1,970 | 2,000 | 1,970 | 1,970 | +0.51% | 14,900 | 36億6864万 | +2.28% | 9.89 | 1.42 |
| 03/30 | 1,920 | 1,990 | 1,920 | 1,960 | +2.08% | 10,700 | 36億5001万 | +1.92% | 9.84 | 1.42 |
| 03/27 | 1,920 | 1,940 | 1,920 | 1,920 | -2.04% | 2,100 | 35億7552万 | 0% | 9.64 | 1.39 |
| 03/26 | 1,930 | 1,980 | 1,930 | 1,960 | 0% | 5,100 | 36億5001万 | +2.19% | 9.84 | 1.42 |
| 03/25 | 1,930 | 1,970 | 1,930 | 1,960 | 0% | 8,700 | 36億5001万 | +2.4% | 9.84 | 1.42 |
| 03/24 | 1,930 | 1,970 | 1,930 | 1,960 | +1.55% | 8,600 | 36億5001万 | +2.56% | 9.84 | 1.42 |
| 03/23 | 1,950 | 1,960 | 1,930 | 1,930 | -1.03% | 2,400 | 35億9415万 | +1.31% | 9.69 | 1.39 |
| 03/20 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 3,300 | 36億3139万 | +2.63% | 9.79 | 1.41 |
| 03/19 | 1,960 | 1,960 | 1,940 | 1,940 | -1.02% | 1,900 | 36億1277万 | +2.37% | 9.74 | 1.4 |
| 03/18 | 1,940 | 1,960 | 1,940 | 1,960 | +1.03% | 2,400 | 36億5001万 | +3.76% | 9.84 | 1.42 |
| 03/17 | 1,950 | 1,960 | 1,930 | 1,940 | -0.51% | 6,500 | 36億1277万 | +2.97% | 9.74 | 1.4 |
| 03/16 | 1,930 | 1,950 | 1,930 | 1,950 | +1.56% | 6,100 | 36億3139万 | +3.72% | 9.79 | 1.41 |
| 03/13 | 1,910 | 1,930 | 1,870 | 1,920 | 0% | 8,400 | 35億7552万 | +2.4% | 9.64 | 1.39 |
| 03/12 | 1,890 | 1,920 | 1,890 | 1,920 | +0.52% | 2,100 | 35億7552万 | +2.56% | 9.64 | 1.39 |
| 03/11 | 1,890 | 1,910 | 1,890 | 1,910 | 0% | 3,500 | 35億5690万 | +2.25% | 9.59 | 1.38 |
| 03/10 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 2,300 | 35億5690万 | +2.41% | 9.59 | 1.38 |
| 03/09 | 1,910 | 1,930 | 1,890 | 1,910 | -0.52% | 2,500 | 35億5690万 | +2.63% | 9.59 | 1.38 |
| 03/06 | 1,920 | 1,930 | 1,910 | 1,920 | -0.52% | 6,700 | 35億7552万 | +3.34% | 9.64 | 1.39 |
| 03/05 | 1,910 | 1,930 | 1,870 | 1,930 | +1.05% | 5,000 | 35億9415万 | +4.1% | 9.69 | 1.39 |
| 03/04 | 1,900 | 1,910 | 1,890 | 1,910 | +0.53% | 4,100 | 35億5690万 | +3.24% | 9.59 | 1.38 |
| 03/03 | 1,910 | 1,940 | 1,890 | 1,900 | -0.52% | 6,400 | 35億3828万 | +2.93% | 9.54 | 1.37 |
| 03/02 | 1,880 | 1,920 | 1,880 | 1,910 | +1.6% | 6,000 | 35億5690万 | +3.69% | 9.59 | 1.38 |
| 02/27 | 1,860 | 1,880 | 1,850 | 1,880 | +1.08% | 3,500 | 35億103万 | +2.29% | 9.44 | 1.36 |
| 02/26 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 4,700 | 34億6379万 | +1.31% | 9.34 | 1.34 |
| 02/25 | 1,890 | 1,900 | 1,880 | 1,880 | -0.53% | 3,400 | 35億103万 | +2.4% | 9.44 | 1.36 |
| 02/24 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 6,800 | 35億1966万 | +3.17% | 9.49 | 1.37 |
| 02/23 | 1,870 | 1,900 | 1,870 | 1,880 | +0.53% | 6,100 | 35億103万 | +2.84% | 9.44 | 1.36 |
| 02/20 | 1,890 | 1,890 | 1,870 | 1,870 | 0% | 3,800 | 34億8241万 | +2.58% | 9.39 | 1.35 |
| 02/19 | 1,880 | 1,900 | 1,850 | 1,870 | -0.53% | 11,600 | 34億8241万 | +2.8% | 9.39 | 1.35 |
| 02/18 | 1,810 | 1,900 | 1,800 | 1,880 | +4.44% | 19,800 | 35億103万 | +3.58% | 9.44 | 1.36 |
| 02/17 | 1,780 | 1,800 | 1,740 | 1,800 | -1.1% | 19,100 | 33億5205万 | -0.55% | 9.04 | 1.3 |
| 02/16 | 1,820 | 1,820 | 1,800 | 1,820 | 0% | 1,600 | 33億8930万 | +0.61% | 9.14 | 1.31 |
| 02/13 | 1,800 | 1,830 | 1,800 | 1,820 | +2.25% | 3,800 | 33億8930万 | +0.78% | 9.14 | 1.31 |
| 02/12 | 1,790 | 1,820 | 1,770 | 1,780 | -3.78% | 12,500 | 33億1481万 | -1.33% | 8.94 | 1.29 |
| 02/10 | 1,830 | 1,860 | 1,830 | 1,850 | +1.09% | 7,000 | 34億4517万 | +2.66% | 9.29 | 1.34 |
| 02/09 | 1,850 | 1,850 | 1,810 | 1,830 | 0% | 2,800 | 34億792万 | +1.78% | 9.19 | 1.32 |
| 02/06 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 1,500 | 34億792万 | +2.01% | 9.19 | 1.32 |
| 02/05 | 1,830 | 1,850 | 1,830 | 1,830 | 0% | 5,700 | 34億792万 | +2.29% | 9.19 | 1.32 |
| 02/04 | 1,830 | 1,840 | 1,830 | 1,830 | 0% | 2,300 | 34億792万 | +2.58% | 9.19 | 1.32 |
| 02/03 | 1,830 | 1,850 | 1,830 | 1,830 | +0.55% | 7,200 | 34億792万 | +2.92% | 9.19 | 1.32 |
| 02/02 | 1,830 | 1,840 | 1,810 | 1,820 | -0.55% | 3,800 | 33億8930万 | +2.65% | 9.14 | 1.31 |
| 01/30 | 1,830 | 1,860 | 1,810 | 1,830 | +0.55% | 9,900 | 34億792万 | +3.51% | 9.19 | 1.32 |
| 01/29 | 1,830 | 1,850 | 1,820 | 1,820 | -0.55% | 7,200 | 33億8930万 | +3.29% | 9.14 | 1.31 |
| 01/28 | 1,800 | 1,850 | 1,800 | 1,830 | +1.67% | 10,100 | 34億792万 | +4.15% | 9.19 | 1.32 |
| 01/27 | 1,810 | 1,840 | 1,800 | 1,800 | -0.55% | 8,300 | 33億5205万 | +2.74% | 9.04 | 1.3 |
| 01/26 | 1,830 | 1,850 | 1,800 | 1,810 | -0.55% | 9,800 | 33億7068万 | +3.55% | 9.09 | 1.31 |
| 01/23 | 1,820 | 1,830 | 1,810 | 1,820 | -0.55% | 5,000 | 33億8930万 | +4.36% | 9.14 | 1.31 |
| 01/22 | 1,830 | 1,840 | 1,810 | 1,830 | -0.54% | 11,800 | 34億792万 | +5.11% | 9.19 | 1.32 |
| 01/21 | 1,800 | 1,870 | 1,800 | 1,840 | +2.79% | 24,900 | 34億2654万 | +5.93% | 9.24 | 1.33 |
| 01/20 | 1,790 | 1,850 | 1,770 | 1,790 | 0% | 48,000 | 33億3343万 | +3.35% | 8.99 | 1.29 |
| 01/19 | 1,760 | 1,800 | 1,750 | 1,790 | +1.7% | 35,300 | 33億3343万 | +3.47% | 8.99 | 1.29 |
| 01/16 | 1,750 | 1,760 | 1,740 | 1,760 | 0% | 2,200 | 32億7756万 | +1.79% | 8.84 | 1.27 |
| 01/15 | 1,770 | 1,770 | 1,740 | 1,760 | -0.56% | 6,900 | 32億7756万 | +1.79% | 8.84 | 1.27 |
| 01/14 | 1,760 | 1,780 | 1,760 | 1,770 | 0% | 5,000 | 32億9619万 | +2.43% | 8.89 | 1.28 |
| 01/13 | 1,760 | 1,780 | 1,750 | 1,770 | +0.57% | 11,300 | 32億9619万 | +2.49% | 8.89 | 1.28 |
| 01/09 | 1,770 | 1,780 | 1,760 | 1,760 | 0% | 6,500 | 32億7756万 | +1.97% | 8.84 | 1.27 |
| 01/08 | 1,740 | 1,780 | 1,740 | 1,760 | +0.57% | 9,200 | 32億7756万 | +2.03% | 8.84 | 1.27 |
| 01/07 | 1,730 | 1,760 | 1,730 | 1,750 | +0.57% | 3,900 | 32億5894万 | +1.51% | 8.79 | 1.26 |
| 01/06 | 1,740 | 1,760 | 1,720 | 1,740 | 0% | 6,500 | 32億4032万 | +0.99% | 8.74 | 1.26 |
| 01/05 | 1,750 | 1,760 | 1,730 | 1,740 | +0.58% | 5,400 | 32億4032万 | +0.99% | 8.74 | 1.26 |
| 2014 |
| 12/30 | 1,710 | 1,730 | 1,710 | 1,730 | +0.58% | 3,200 | 32億2170万 | +0.46% | 8.69 | 1.25 |
| 12/29 | 1,720 | 1,730 | 1,710 | 1,720 | +0.58% | 1,900 | 32億307万 | -0.12% | 8.64 | 1.24 |
| 12/26 | 1,680 | 1,710 | 1,680 | 1,710 | +2.4% | 1,800 | 31億8445万 | -0.75% | 8.59 | 1.24 |
| 12/25 | 1,690 | 1,700 | 1,660 | 1,670 | -1.76% | 9,000 | 31億996万 | -3.13% | 8.38 | 1.21 |
| 12/24 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 4,500 | 31億6583万 | -1.56% | 8.54 | 1.23 |
| 12/22 | 1,700 | 1,730 | 1,700 | 1,700 | +0.59% | 5,200 | 31億6583万 | -1.68% | 8.54 | 1.23 |
| 12/19 | 1,690 | 1,700 | 1,670 | 1,690 | 0% | 9,300 | 31億4720万 | -2.37% | 8.49 | 1.22 |
| 12/18 | 1,700 | 1,700 | 1,690 | 1,690 | 0% | 6,000 | 31億4720万 | -2.54% | 8.49 | 1.22 |
| 12/17 | 1,690 | 1,690 | 1,670 | 1,690 | -0.59% | 6,200 | 31億4720万 | -2.65% | 8.49 | 1.22 |
| 12/16 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 6,300 | 31億6583万 | -2.24% | 8.54 | 1.23 |
| 12/15 | 1,740 | 1,740 | 1,720 | 1,730 | -0.57% | 400 | 32億2170万 | -0.69% | 8.69 | 1.25 |
| 12/12 | 1,730 | 1,740 | 1,720 | 1,740 | +1.16% | 2,500 | 32億4032万 | -0.23% | 8.74 | 1.26 |
| 12/11 | 1,720 | 1,720 | 1,710 | 1,720 | -0.58% | 3,500 | 32億307万 | -1.49% | 8.64 | 1.24 |
| 12/10 | 1,740 | 1,740 | 1,710 | 1,730 | -0.57% | 5,300 | 32億2170万 | -1.03% | 8.69 | 1.25 |
| 12/09 | 1,750 | 1,760 | 1,740 | 1,740 | -0.57% | 3,400 | 32億4032万 | -0.57% | 8.74 | 1.26 |
| 12/08 | 1,770 | 1,770 | 1,750 | 1,750 | -0.57% | 4,400 | 32億5894万 | -0.17% | 8.79 | 1.26 |
| 12/05 | 1,740 | 1,760 | 1,740 | 1,760 | +1.15% | 2,900 | 32億7756万 | +0.34% | 8.84 | 1.27 |
| 12/04 | 1,740 | 1,770 | 1,730 | 1,740 | 0% | 7,200 | 32億4032万 | -0.85% | 8.74 | 1.26 |
| 12/03 | 1,750 | 1,760 | 1,740 | 1,740 | -0.57% | 3,500 | 32億4032万 | -0.91% | 8.74 | 1.26 |
| 12/02 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 2,900 | 32億5894万 | -0.46% | 8.79 | 1.26 |
| 12/01 | 1,740 | 1,750 | 1,730 | 1,740 | +0.58% | 4,300 | 32億4032万 | -1.14% | 8.74 | 1.26 |
| 11/28 | 1,720 | 1,730 | 1,720 | 1,730 | 0% | 3,300 | 32億2170万 | -1.76% | 8.69 | 1.25 |
| 11/27 | 1,730 | 1,730 | 1,720 | 1,730 | 0% | 5,100 | 32億2170万 | -1.76% | 8.69 | 1.25 |
| 11/26 | 1,740 | 1,740 | 1,720 | 1,730 | 0% | 2,700 | 32億2170万 | -1.7% | 8.69 | 1.25 |
| 11/25 | 1,730 | 1,740 | 1,720 | 1,730 | 0% | 4,400 | 32億2170万 | -1.7% | 8.69 | 1.25 |
| 11/21 | 1,740 | 1,740 | 1,710 | 1,730 | -0.57% | 7,000 | 32億2170万 | -1.59% | 8.69 | 1.25 |
| 11/20 | 1,750 | 1,750 | 1,720 | 1,740 | +0.58% | 3,700 | 32億4032万 | -0.91% | 8.74 | 1.26 |
| 11/19 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 3,100 | 32億2170万 | -1.42% | 8.69 | 1.25 |
| 11/18 | 1,740 | 1,750 | 1,720 | 1,750 | +0.57% | 4,300 | 32億5894万 | -0.28% | 8.79 | 1.26 |
| 11/17 | 1,750 | 1,750 | 1,730 | 1,740 | -0.57% | 2,200 | 32億4032万 | -0.8% | 8.74 | 1.26 |
| 11/14 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 500 | 32億5894万 | -0.34% | 8.79 | 1.26 |
| 11/13 | 1,760 | 1,760 | 1,750 | 1,760 | 0% | 6,800 | 32億7756万 | +0.11% | 8.84 | 1.27 |
| 11/12 | 1,790 | 1,790 | 1,760 | 1,760 | 0% | 5,400 | 32億7756万 | -0.06% | 8.84 | 1.27 |
| 11/11 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 2,400 | 32億7756万 | -0.34% | 8.84 | 1.27 |
| 11/10 | 1,770 | 1,790 | 1,760 | 1,770 | -0.56% | 4,900 | 32億9619万 | 0% | 8.89 | 1.28 |
| 11/07 | 1,780 | 1,790 | 1,780 | 1,780 | 0% | 2,800 | 33億1481万 | +0.34% | 8.94 | 1.29 |
| 11/06 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 3,200 | 33億1481万 | +0.11% | 8.94 | 1.29 |
| 11/05 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 4,100 | 33億3343万 | +0.39% | 8.99 | 1.29 |
| 11/04 | 1,810 | 1,810 | 1,770 | 1,780 | -1.11% | 7,600 | 33億1481万 | -0.5% | 8.94 | 1.29 |
| 10/31 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 8,200 | 33億5205万 | +0.22% | 9.04 | 1.3 |
