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 | 4,530 | 4,580 | 4,510 | 4,540 | +0.22% | 4,600 | 35億6390万 | -1.88% | 4.19 | 0.77 |
| 03/30 | 4,570 | 4,570 | 4,480 | 4,530 | -0.88% | 2,300 | 35億5605万 | -1.82% | 4.18 | 0.77 |
| 03/27 | 4,480 | 4,590 | 4,480 | 4,570 | -0.44% | 2,100 | 35億8745万 | -0.52% | 4.21 | 0.77 |
| 03/26 | 4,660 | 4,660 | 4,530 | 4,590 | -1.92% | 7,700 | 36億315万 | +0.39% | 4.23 | 0.78 |
| 03/25 | 4,720 | 4,750 | 4,670 | 4,680 | -2.09% | 7,300 | 36億7380万 | +2.88% | 4.31 | 0.79 |
| 03/24 | 4,660 | 4,780 | 4,650 | 4,780 | +2.14% | 8,500 | 37億5230万 | +5.92% | 4.41 | 0.81 |
| 03/23 | 4,590 | 4,680 | 4,560 | 4,680 | +1.96% | 7,400 | 36億7380万 | +4.65% | 4.31 | 0.79 |
| 03/20 | 4,560 | 4,600 | 4,560 | 4,590 | +0.22% | 1,600 | 36億315万 | +3.54% | 4.23 | 0.78 |
| 03/19 | 4,650 | 4,650 | 4,570 | 4,580 | -0.65% | 4,200 | 35億9530万 | +4.28% | 4.22 | 0.77 |
| 03/18 | 4,600 | 4,640 | 4,550 | 4,610 | +0.22% | 4,700 | 36億1885万 | +5.98% | 4.25 | 0.78 |
| 03/17 | 4,560 | 4,600 | 4,540 | 4,600 | +1.1% | 3,200 | 36億1100万 | +6.73% | 4.24 | 0.78 |
| 03/16 | 4,550 | 4,590 | 4,490 | 4,550 | -0.22% | 5,500 | 35億7175万 | +6.46% | 4.2 | 0.77 |
| 03/13 | 4,550 | 4,600 | 4,510 | 4,560 | +0.44% | 4,200 | 35億7960万 | +7.65% | 4.2 | 0.77 |
| 03/12 | 4,500 | 4,600 | 4,490 | 4,540 | +2.02% | 12,900 | 35億6390万 | +8.35% | 4.19 | 0.77 |
| 03/11 | 4,440 | 4,460 | 4,400 | 4,450 | 0% | 3,200 | 34億9325万 | +7.44% | 4.1 | 0.75 |
| 03/10 | 4,490 | 4,530 | 4,450 | 4,450 | -0.67% | 3,300 | 34億9325万 | +8.54% | 4.1 | 0.75 |
| 03/09 | 4,460 | 4,490 | 4,430 | 4,480 | -0.22% | 7,000 | 35億1680万 | +10.48% | 4.13 | 0.76 |
| 03/06 | 4,860 | 4,860 | 4,390 | 4,490 | -5.07% | 42,300 | 35億2465万 | +11.97% | 4.14 | 0.76 |
| 03/05 | 4,810 | 4,850 | 4,700 | 4,730 | -3.47% | 3,800 | 37億1305万 | +19.32% | 4.36 | 0.8 |
| 03/04 | 4,970 | 4,980 | 4,780 | 4,900 | -0.81% | 5,100 | 38億4650万 | +25.42% | 4.52 | 0.83 |
| 03/03 | 4,900 | 4,940 | 4,890 | 4,940 | +1.86% | 2,500 | 38億7790万 | +28.55% | 4.55 | 0.83 |
| 03/02 | 4,740 | 4,890 | 4,740 | 4,850 | +3.19% | 3,700 | 38億725万 | +28.37% | 4.47 | 0.82 |
| 02/27 | 4,780 | 4,780 | 4,640 | 4,700 | +0.21% | 4,400 | 36億8950万 | +26.48% | 4.33 | 0.79 |
| 02/26 | 4,700 | 4,800 | 4,640 | 4,690 | +1.96% | 16,500 | 36億8165万 | +28.18% | 4.32 | 0.79 |
| 02/25 | 4,190 | 4,830 | 4,190 | 4,600 | +9.52% | 17,200 | 36億1100万 | +27.67% | 4.24 | 0.78 |
| 02/24 | 4,090 | 4,200 | 4,080 | 4,200 | +3.7% | 3,300 | 32億9700万 | +18.38% | 3.87 | 0.71 |
| 02/23 | 4,000 | 4,130 | 4,000 | 4,050 | +1.25% | 3,600 | 31億7925万 | +15.35% | 3.73 | 0.68 |
| 02/20 | 4,000 | 4,010 | 3,950 | 4,000 | -0.5% | 2,500 | 31億4000万 | +14.94% | 3.69 | 0.68 |
| 02/19 | 3,850 | 4,090 | 3,830 | 4,020 | +6.35% | 18,300 | 31億5570万 | +16.52% | 3.71 | 0.68 |
| 02/18 | 3,790 | 3,810 | 3,750 | 3,780 | +0.8% | 2,200 | 29億6730万 | +10.62% | 3.49 | 0.64 |
| 02/17 | 3,760 | 3,800 | 3,700 | 3,750 | +1.08% | 6,900 | 29億4375万 | +10.46% | 3.46 | 0.63 |
| 02/16 | 3,740 | 3,740 | 3,650 | 3,710 | +3.63% | 6,800 | 29億1235万 | +9.93% | 3.42 | 0.63 |
| 02/13 | 3,460 | 3,580 | 3,460 | 3,580 | +1.7% | 4,900 | 28億1030万 | +6.61% | 3.3 | 0.6 |
| 02/12 | 3,660 | 3,660 | 3,500 | 3,520 | -2.76% | 3,900 | 27億6320万 | +5.14% | 3.25 | 0.59 |
| 02/10 | 3,620 | 3,620 | 3,620 | 3,620 | -2.16% | 200 | 28億4170万 | +8.48% | 3.34 | 0.61 |
| 02/09 | 3,620 | 3,700 | 3,480 | 3,700 | +3.35% | 4,500 | 29億450万 | +11.41% | 3.41 | 0.62 |
| 02/06 | 3,420 | 3,680 | 3,410 | 3,580 | +4.68% | 6,600 | 28億1030万 | +8.48% | 3.3 | 0.6 |
| 02/05 | 3,390 | 3,420 | 3,350 | 3,420 | +2.4% | 1,000 | 26億8470万 | +4.05% | 3.15 | 0.58 |
| 02/04 | 3,350 | 3,350 | 3,340 | 3,340 | -1.47% | 300 | 26億2190万 | +1.89% | 3.08 | 0.56 |
| 02/02 | 3,340 | 3,400 | 3,330 | 3,390 | +1.5% | 800 | 26億6115万 | +3.57% | 3.13 | 0.57 |
| 01/30 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 300 | 26億2190万 | +2.36% | 3.08 | 0.56 |
| 01/28 | 3,340 | 3,360 | 3,330 | 3,340 | -0.3% | 1,200 | 26億2190万 | +2.64% | 3.08 | 0.56 |
| 01/27 | 3,330 | 3,410 | 3,330 | 3,350 | +1.21% | 600 | 26億2975万 | +3.11% | 3.09 | 0.57 |
| 01/26 | 3,310 | 3,380 | 3,310 | 3,310 | +0.61% | 1,700 | 25億9835万 | +2.19% | 3.05 | 0.56 |
| 01/23 | 3,310 | 3,310 | 3,290 | 3,290 | -0.6% | 200 | 25億8265万 | +1.73% | 3.03 | 0.56 |
| 01/22 | 3,290 | 3,310 | 3,290 | 3,310 | +0.3% | 200 | 25億9835万 | +2.48% | 3.05 | 0.56 |
| 01/21 | 3,260 | 3,300 | 3,250 | 3,300 | +0.3% | 3,800 | 25億9050万 | +2.36% | 3.04 | 0.56 |
| 01/20 | 3,290 | 3,290 | 3,290 | 3,290 | +0.3% | 100 | 25億8265万 | +2.14% | 3.03 | 0.56 |
| 01/19 | 3,250 | 3,280 | 3,250 | 3,280 | +1.86% | 800 | 25億7480万 | +1.96% | 3.02 | 0.55 |
| 01/16 | 3,270 | 3,270 | 3,220 | 3,220 | -1.83% | 300 | 25億2770万 | +0.16% | 2.97 | 0.54 |
| 01/15 | 3,280 | 3,280 | 3,240 | 3,280 | 0% | 700 | 25億7480万 | +2.05% | 3.02 | 0.55 |
| 01/14 | 3,250 | 3,280 | 3,250 | 3,280 | +1.23% | 23,000 | 25億7480万 | +2.12% | 3.02 | 0.55 |
| 01/13 | 3,180 | 3,240 | 3,180 | 3,240 | +1.25% | 1,400 | 25億4340万 | +0.97% | 2.99 | 0.55 |
| 01/07 | 3,200 | 3,200 | 3,200 | 3,200 | -1.23% | 400 | 25億1200万 | -0.28% | 2.95 | 0.54 |
| 01/06 | 3,240 | 3,240 | 3,160 | 3,240 | 0% | 900 | 25億4340万 | +0.78% | 2.99 | 0.55 |
| 01/05 | 3,270 | 3,270 | 3,180 | 3,240 | -1.22% | 1,200 | 25億4340万 | +0.62% | 2.99 | 0.55 |
| 2014 |
| 12/30 | 3,330 | 3,330 | 3,280 | 3,280 | -1.5% | 800 | 25億7480万 | +1.8% | 3.02 | 0.55 |
| 12/29 | 3,260 | 3,330 | 3,260 | 3,330 | +2.15% | 3,000 | 26億1405万 | +3.32% | 3.07 | 0.56 |
| 12/26 | 3,210 | 3,260 | 3,210 | 3,260 | +1.56% | 5,100 | 25億5910万 | +1.12% | 3.01 | 0.55 |
| 12/25 | 3,200 | 3,210 | 3,150 | 3,210 | +0.63% | 4,800 | 25億1985万 | -0.37% | 2.96 | 0.54 |
| 12/24 | 3,240 | 3,250 | 3,180 | 3,190 | -1.54% | 2,600 | 25億415万 | -0.93% | 2.94 | 0.54 |
| 12/22 | 3,170 | 3,240 | 3,170 | 3,240 | +0.93% | 1,700 | 25億4340万 | +0.59% | 2.99 | 0.55 |
| 12/19 | 3,220 | 3,220 | 3,150 | 3,210 | +0.31% | 1,000 | 25億1985万 | +0.22% | 2.96 | 0.54 |
| 12/18 | 3,190 | 3,200 | 3,190 | 3,200 | +1.59% | 1,200 | 25億1200万 | +0.5% | 2.95 | 0.54 |
| 12/17 | 3,140 | 3,170 | 3,140 | 3,150 | +1.61% | 1,000 | 24億7275万 | -0.51% | 2.9 | 0.53 |
| 12/16 | 3,170 | 3,170 | 3,070 | 3,100 | -3.73% | 2,400 | 24億3350万 | -1.56% | 2.86 | 0.52 |
| 12/15 | 3,110 | 3,220 | 3,110 | 3,220 | +3.54% | 3,100 | 25億2770万 | +2.81% | 2.97 | 0.54 |
| 12/12 | 3,120 | 3,140 | 3,010 | 3,110 | -1.89% | 6,700 | 24億4135万 | -0.03% | 2.87 | 0.53 |
| 12/11 | 3,130 | 3,170 | 3,130 | 3,170 | -0.63% | 800 | 24億8845万 | +2.39% | 2.92 | 0.54 |
| 12/10 | 3,160 | 3,190 | 3,140 | 3,190 | +0.31% | 5,100 | 25億415万 | +3.57% | 2.94 | 0.54 |
| 12/09 | 3,180 | 3,180 | 3,180 | 3,180 | -0.93% | 300 | 24億9630万 | +3.82% | 2.93 | 0.54 |
| 12/08 | 3,220 | 3,220 | 3,210 | 3,210 | +0.31% | 300 | 25億1985万 | +5.45% | 2.96 | 0.54 |
| 12/04 | 3,190 | 3,200 | 3,190 | 3,200 | -0.62% | 200 | 25億1200万 | +5.75% | 2.95 | 0.54 |
| 12/03 | 3,210 | 3,220 | 3,200 | 3,220 | +0.31% | 1,000 | 25億2770万 | +7.01% | 2.97 | 0.54 |
| 12/02 | 3,180 | 3,210 | 3,180 | 3,210 | 0% | 1,200 | 25億1985万 | +7.21% | 2.96 | 0.54 |
| 12/01 | 3,210 | 3,210 | 3,200 | 3,210 | 0% | 600 | 25億1985万 | +7.65% | 2.96 | 0.54 |
| 11/28 | 3,250 | 3,250 | 3,210 | 3,210 | -0.93% | 3,700 | 25億1985万 | +8.12% | 2.96 | 0.54 |
| 11/27 | 3,280 | 3,300 | 3,240 | 3,240 | -3.57% | 3,100 | 25億4340万 | +9.76% | 2.99 | 0.55 |
| 11/26 | 3,340 | 3,360 | 3,320 | 3,360 | +0.3% | 2,300 | 26億3760万 | +14.6% | 3.1 | 0.57 |
| 11/25 | 3,320 | 3,350 | 3,320 | 3,350 | +1.21% | 3,900 | 26億2975万 | +15.44% | 3.09 | 0.57 |
| 11/21 | 3,270 | 3,310 | 3,260 | 3,310 | +0.61% | 1,600 | 25億9835万 | +15.17% | 3.05 | 0.56 |
| 11/20 | 3,330 | 3,330 | 3,280 | 3,290 | -1.79% | 1,400 | 25億8265万 | +15.28% | 3.03 | 0.56 |
| 11/19 | 3,230 | 3,350 | 3,230 | 3,350 | +3.72% | 11,200 | 26億2975万 | +18.21% | 3.09 | 0.57 |
| 11/18 | 3,180 | 3,230 | 3,160 | 3,230 | +2.87% | 4,200 | 25億3555万 | +14.82% | 2.98 | 0.55 |
| 11/17 | 3,170 | 3,170 | 3,090 | 3,140 | -2.79% | 5,800 | 24億6490万 | +12.02% | 2.9 | 0.53 |
| 11/14 | 3,030 | 3,300 | 3,000 | 3,230 | +15.77% | 46,400 | 25億3555万 | +15.48% | 2.98 | 0.55 |
| 11/13 | 2,750 | 2,790 | 2,720 | 2,790 | +1.82% | 2,600 | 21億9015万 | +0.07% | 2.57 | 0.47 |
| 11/12 | 2,740 | 2,740 | 2,700 | 2,740 | +0.37% | 3,000 | 21億5090万 | -2% | 2.53 | 0.46 |
| 11/11 | 2,730 | 2,740 | 2,690 | 2,730 | 0% | 5,800 | 21億4305万 | -2.64% | 2.52 | 0.46 |
| 11/10 | 2,680 | 2,730 | 2,680 | 2,730 | +1.87% | 1,900 | 21億4305万 | -2.95% | 2.52 | 0.46 |
| 11/07 | 2,710 | 2,710 | 2,650 | 2,680 | -0.74% | 4,800 | 21億380万 | -5.2% | 2.47 | 0.45 |
| 11/06 | 2,730 | 2,750 | 2,690 | 2,700 | -1.1% | 4,400 | 21億1950万 | -5% | 2.49 | 0.46 |
| 11/05 | 2,760 | 2,770 | 2,700 | 2,730 | -1.44% | 3,800 | 21億4305万 | -4.45% | 2.52 | 0.46 |
| 11/04 | 2,800 | 2,800 | 2,700 | 2,770 | +0.36% | 6,300 | 21億7445万 | -3.48% | 2.55 | 0.47 |
| 10/31 | 2,730 | 2,760 | 2,560 | 2,760 | +1.47% | 19,100 | 21億6660万 | -4.17% | 2.54 | 0.47 |
| 10/30 | 2,770 | 2,770 | 2,720 | 2,720 | -1.09% | 3,100 | 21億3520万 | -5.91% | 2.51 | 0.46 |
| 10/29 | 2,750 | 2,750 | 2,690 | 2,750 | -1.08% | 4,000 | 21億5875万 | -5.3% | 2.54 | 0.46 |
| 10/28 | 2,810 | 2,810 | 2,760 | 2,780 | -2.46% | 1,900 | 21億8230万 | -4.7% | 2.56 | 0.47 |
| 10/27 | 2,910 | 2,910 | 2,760 | 2,850 | -2.06% | 3,500 | 22億3725万 | -2.7% | 2.63 | 0.48 |
| 10/24 | 2,910 | 2,910 | 2,910 | 2,910 | +1.04% | 100 | 22億8435万 | -0.95% | 2.68 | 0.49 |
