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 5→1 |
| 2015 |
| 03/31 | 3,480 | 3,485 | 3,390 | 3,395 | -1.59% | 2,291,800 | 7952億9155万 | -2.33% | 20.81 | 1.62 |
| 03/30 | 3,460 | 3,465 | 3,380 | 3,450 | -1.43% | 2,252,800 | 8081億7551万 | -0.98% | 21.15 | 1.65 |
| 03/27 | 3,555 | 3,620 | 3,470 | 3,500 | -1.96% | 3,469,600 | 8198億8820万 | +0.29% | 21.45 | 1.67 |
| 03/26 | 3,560 | 3,590 | 3,525 | 3,570 | -0.14% | 2,088,600 | 8362億8596万 | +2.29% | 21.88 | 1.71 |
| 03/25 | 3,530 | 3,605 | 3,530 | 3,575 | +2% | 3,298,000 | 8374億5723万 | +2.58% | 21.91 | 1.71 |
| 03/24 | 3,415 | 3,505 | 3,415 | 3,505 | +2.49% | 2,501,400 | 8210億5947万 | +0.75% | 21.48 | 1.67 |
| 03/23 | 3,420 | 3,430 | 3,400 | 3,420 | -0.29% | 1,185,200 | 8011億4790万 | -1.53% | 20.96 | 1.63 |
| 03/20 | 3,450 | 3,455 | 3,410 | 3,430 | -0.44% | 1,416,200 | 8034億9043万 | -1.1% | 21.02 | 1.64 |
| 03/19 | 3,475 | 3,480 | 3,415 | 3,445 | -0.86% | 1,400,600 | 8070億424万 | -0.46% | 21.11 | 1.65 |
| 03/18 | 3,460 | 3,490 | 3,435 | 3,475 | +0.43% | 1,271,800 | 8140億3185万 | +0.61% | 21.3 | 1.66 |
| 03/17 | 3,425 | 3,475 | 3,405 | 3,460 | +2.06% | 1,747,400 | 8105億1805万 | +0.38% | 21.21 | 1.65 |
| 03/16 | 3,415 | 3,440 | 3,385 | 3,390 | -0.73% | 1,418,200 | 7731億228万 | -1.54% | 20.23 | 1.58 |
| 03/13 | 3,450 | 3,450 | 3,410 | 3,415 | -0.44% | 2,219,800 | 7788億363万 | -0.76% | 20.38 | 1.59 |
| 03/12 | 3,445 | 3,450 | 3,420 | 3,430 | -0.15% | 1,374,000 | 7822億2443万 | -0.26% | 20.47 | 1.6 |
| 03/11 | 3,360 | 3,475 | 3,360 | 3,435 | +1.03% | 1,503,600 | 7833億6470万 | -0.06% | 20.5 | 1.6 |
| 03/10 | 3,420 | 3,425 | 3,365 | 3,400 | +0.15% | 1,328,600 | 7753億8282万 | -1.02% | 20.29 | 1.58 |
| 03/09 | 3,420 | 3,430 | 3,380 | 3,395 | -0.88% | 1,342,400 | 7742億4255万 | -1.16% | 20.26 | 1.58 |
| 03/06 | 3,495 | 3,495 | 3,425 | 3,425 | -1.15% | 1,642,200 | 7810億8416万 | -0.32% | 20.44 | 1.59 |
| 03/05 | 3,480 | 3,490 | 3,455 | 3,465 | -0.57% | 992,600 | 7902億631万 | +0.79% | 20.67 | 1.61 |
| 03/04 | 3,490 | 3,500 | 3,445 | 3,485 | -0.85% | 1,266,000 | 7947億6739万 | +1.37% | 20.79 | 1.62 |
| 03/03 | 3,490 | 3,550 | 3,480 | 3,515 | +0.72% | 2,218,200 | 8016億900万 | +2.21% | 20.97 | 1.63 |
| 03/02 | 3,495 | 3,505 | 3,435 | 3,490 | -3.32% | 4,123,400 | 7959億766万 | +1.54% | 20.82 | 1.62 |
| 02/27 | 3,620 | 3,645 | 3,605 | 3,610 | -0.14% | 1,578,200 | 8232億7411万 | +5.06% | 21.54 | 1.68 |
| 02/26 | 3,595 | 3,615 | 3,570 | 3,615 | +0.28% | 1,715,200 | 8244億1438万 | +5.36% | 21.57 | 1.68 |
| 02/25 | 3,625 | 3,645 | 3,585 | 3,605 | +0.14% | 2,562,400 | 8221億3384万 | +5.22% | 21.51 | 1.68 |
| 02/24 | 3,575 | 3,610 | 3,555 | 3,600 | 0% | 1,859,800 | 8209億9357万 | +5.2% | 21.48 | 1.67 |
| 02/23 | 3,525 | 3,610 | 3,520 | 3,600 | +2.86% | 3,393,400 | 8209億9357万 | +5.36% | 21.48 | 1.67 |
| 02/20 | 3,440 | 3,500 | 3,415 | 3,500 | +1.6% | 1,823,200 | 7981億8820万 | +2.55% | 20.88 | 1.63 |
| 02/19 | 3,395 | 3,455 | 3,395 | 3,445 | +1.03% | 1,657,000 | 7856億4524万 | +0.94% | 20.56 | 1.6 |
| 02/18 | 3,380 | 3,430 | 3,380 | 3,410 | +1.64% | 2,001,800 | 7776億6336万 | +0.03% | 20.35 | 1.59 |
| 02/17 | 3,310 | 3,365 | 3,305 | 3,355 | +1.67% | 1,355,000 | 7651億2040万 | -1.58% | 20.02 | 1.56 |
| 02/16 | 3,300 | 3,315 | 3,275 | 3,300 | +0.92% | 1,308,400 | 7525億7744万 | -3.34% | 19.69 | 1.53 |
| 02/13 | 3,255 | 3,305 | 3,245 | 3,270 | +0.31% | 1,908,200 | 7457億3583万 | -4.36% | 19.51 | 1.52 |
| 02/12 | 3,320 | 3,345 | 3,240 | 3,260 | -1.06% | 3,666,600 | 7434億5529万 | -4.79% | 19.45 | 1.52 |
| 02/10 | 3,370 | 3,410 | 3,250 | 3,295 | -1.79% | 3,585,800 | 7514億3717万 | -3.85% | 19.66 | 1.53 |
| 02/09 | 3,365 | 3,390 | 3,325 | 3,355 | +0.3% | 1,598,000 | 7651億2040万 | -2.24% | 20.02 | 1.56 |
| 02/06 | 3,380 | 3,395 | 3,335 | 3,345 | -0.45% | 1,341,800 | 7628億3986万 | -2.65% | 19.96 | 1.56 |
| 02/05 | 3,400 | 3,450 | 3,355 | 3,360 | -0.88% | 2,277,600 | 7662億6067万 | -2.33% | 20.05 | 1.56 |
| 02/04 | 3,400 | 3,425 | 3,365 | 3,390 | +0.44% | 1,247,800 | 7731億228万 | -1.54% | 20.23 | 1.58 |
| 02/03 | 3,420 | 3,450 | 3,365 | 3,375 | -0.74% | 1,242,000 | 7696億8148万 | -1.89% | 20.14 | 1.57 |
| 02/02 | 3,400 | 3,425 | 3,360 | 3,400 | -1.02% | 1,454,600 | 7753億8282万 | -1.11% | 20.29 | 1.58 |
| 01/30 | 3,485 | 3,495 | 3,435 | 3,435 | -0.72% | 1,472,200 | 7833億6470万 | -0.03% | 20.5 | 1.6 |
| 01/29 | 3,470 | 3,510 | 3,450 | 3,460 | -0.72% | 1,258,800 | 7890億6605万 | +0.85% | 20.64 | 1.61 |
| 01/28 | 3,480 | 3,500 | 3,455 | 3,485 | -0.71% | 1,516,800 | 7947億6739万 | +1.78% | 20.79 | 1.62 |
| 01/27 | 3,455 | 3,515 | 3,445 | 3,510 | +1.74% | 1,364,400 | 8004億6873万 | +2.87% | 20.94 | 1.63 |
| 01/26 | 3,425 | 3,455 | 3,425 | 3,450 | -0.58% | 661,000 | 7867億8551万 | +1.53% | 20.59 | 1.6 |
| 01/23 | 3,495 | 3,495 | 3,410 | 3,470 | -0.14% | 1,788,600 | 7913億4658万 | +2.36% | 20.7 | 1.61 |
| 01/22 | 3,510 | 3,510 | 3,455 | 3,475 | -0.71% | 1,084,600 | 7924億8685万 | +2.78% | 20.73 | 1.62 |
| 01/21 | 3,495 | 3,500 | 3,450 | 3,500 | -0.28% | 1,398,200 | 7981億8820万 | +3.98% | 20.88 | 1.63 |
| 01/20 | 3,515 | 3,545 | 3,490 | 3,510 | +0.86% | 1,484,200 | 8004億6873万 | +4.74% | 20.94 | 1.63 |
| 01/19 | 3,515 | 3,540 | 3,455 | 3,480 | -0.29% | 1,603,400 | 7936億2712万 | +4.35% | 20.76 | 1.62 |
| 01/16 | 3,450 | 3,500 | 3,445 | 3,490 | -0.14% | 2,408,800 | 7959億766万 | +5.15% | 20.82 | 1.62 |
| 01/15 | 3,385 | 3,515 | 3,380 | 3,495 | +4.64% | 3,181,000 | 7970億4793万 | +5.78% | 20.85 | 1.63 |
| 01/14 | 3,385 | 3,405 | 3,325 | 3,340 | -2.34% | 2,093,400 | 7616億9959万 | +1.55% | 19.93 | 1.55 |
| 01/13 | 3,435 | 3,450 | 3,360 | 3,420 | -1.44% | 2,183,400 | 7799億4390万 | +4.2% | 20.41 | 1.59 |
| 01/09 | 3,455 | 3,520 | 3,445 | 3,470 | +1.17% | 3,247,400 | 7913億4658万 | +6.15% | 20.7 | 1.61 |
| 01/08 | 3,435 | 3,485 | 3,425 | 3,430 | +1.18% | 2,447,000 | 7822億2443万 | +5.41% | 20.47 | 1.6 |
| 01/07 | 3,355 | 3,455 | 3,355 | 3,390 | +1.35% | 2,745,000 | 7731億228万 | +4.6% | 20.23 | 1.58 |
| 01/06 | 3,380 | 3,410 | 3,325 | 3,345 | -2.48% | 1,954,800 | 7628億3986万 | +3.62% | 19.96 | 1.56 |
| 01/05 | 3,425 | 3,455 | 3,380 | 3,430 | -0.15% | 1,577,400 | 7822億2443万 | +6.59% | 20.47 | 1.6 |
| 2014 |
| 12/30 | 3,465 | 3,490 | 3,425 | 3,435 | -0.72% | 1,697,000 | 7833億6470万 | +7.21% | 20.5 | 1.6 |
| 12/29 | 3,450 | 3,490 | 3,405 | 3,460 | +1.02% | 2,086,800 | 7890億6605万 | +8.46% | 20.64 | 1.61 |
| 12/26 | 3,330 | 3,460 | 3,330 | 3,425 | +3.01% | 2,663,600 | 7810億8416万 | +7.91% | 20.44 | 1.59 |
| 12/25 | 3,300 | 3,335 | 3,300 | 3,325 | +0.15% | 1,121,400 | 7582億7879万 | +5.29% | 19.84 | 1.55 |
| 12/24 | 3,360 | 3,360 | 3,310 | 3,320 | -0.6% | 1,196,000 | 7571億3852万 | +5.63% | 19.81 | 1.54 |
| 12/22 | 3,350 | 3,355 | 3,280 | 3,340 | +0.45% | 1,679,000 | 7616億9959万 | +6.85% | 19.93 | 1.55 |
| 12/19 | 3,340 | 3,360 | 3,295 | 3,325 | +1.37% | 2,163,200 | 7582億7879万 | +6.81% | 19.84 | 1.55 |
| 12/18 | 3,240 | 3,305 | 3,220 | 3,280 | +3.31% | 2,520,200 | 7480億1637万 | +5.84% | 19.57 | 1.53 |
| 12/17 | 3,155 | 3,230 | 3,125 | 3,175 | 0% | 2,118,800 | 7240億7072万 | +2.85% | 18.94 | 1.48 |
| 12/16 | 3,210 | 3,225 | 3,165 | 3,175 | -2.31% | 2,342,400 | 7240億7072万 | +3.02% | 18.94 | 1.48 |
| 12/15 | 3,230 | 3,315 | 3,220 | 3,250 | +0.62% | 4,439,800 | 7411億7475万 | +5.66% | 19.39 | 1.51 |
| 12/12 | 3,150 | 3,245 | 3,140 | 3,230 | +3.53% | 4,610,400 | 7366億1368万 | +5.31% | 19.27 | 1.5 |
| 12/11 | 3,090 | 3,140 | 3,060 | 3,120 | 0% | 2,002,600 | 7115億2776万 | +1.93% | 18.62 | 1.45 |
| 12/10 | 3,085 | 3,140 | 3,065 | 3,120 | +0.81% | 2,135,400 | 7115億2776万 | +1.96% | 18.62 | 1.45 |
| 12/09 | 3,090 | 3,120 | 3,080 | 3,095 | +0.16% | 1,150,200 | 7058億2642万 | +1.18% | 18.47 | 1.44 |
| 12/08 | 3,110 | 3,125 | 3,070 | 3,090 | -0.64% | 1,125,200 | 7046億8615万 | +1.05% | 18.44 | 1.44 |
| 12/05 | 3,110 | 3,125 | 3,095 | 3,110 | -0.8% | 892,800 | 7092億4723万 | +1.83% | 18.56 | 1.45 |
| 12/04 | 3,155 | 3,165 | 3,120 | 3,135 | -0.32% | 1,215,200 | 7149億4857万 | +2.79% | 18.71 | 1.46 |
| 12/03 | 3,135 | 3,155 | 3,130 | 3,145 | +0.96% | 1,879,600 | 7172億2911万 | +3.32% | 18.77 | 1.46 |
| 12/02 | 3,100 | 3,130 | 3,080 | 3,115 | +0.65% | 1,291,800 | 7103億8749万 | +2.47% | 18.59 | 1.45 |
| 12/01 | 3,085 | 3,105 | 3,070 | 3,095 | -0.16% | 1,007,000 | 7058億2642万 | +2.01% | 18.47 | 1.44 |
| 11/28 | 3,080 | 3,120 | 3,075 | 3,100 | +1.31% | 1,657,000 | 7069億6669万 | +2.38% | 18.5 | 1.44 |
| 11/27 | 3,080 | 3,105 | 3,060 | 3,060 | -0.97% | 1,352,600 | 6978億4454万 | +1.32% | 18.26 | 1.42 |
| 11/26 | 3,075 | 3,100 | 3,070 | 3,090 | -0.16% | 1,193,200 | 7046億8615万 | +2.69% | 18.44 | 1.44 |
| 11/25 | 3,100 | 3,105 | 3,085 | 3,095 | +0.65% | 1,349,600 | 7058億2642万 | +3.24% | 18.47 | 1.44 |
| 11/21 | 3,065 | 3,080 | 3,030 | 3,075 | +0.82% | 1,493,400 | 7012億6534万 | +3.12% | 18.35 | 1.43 |
| 11/20 | 3,055 | 3,075 | 3,015 | 3,050 | +0.83% | 1,734,800 | 6955億6400万 | +2.76% | 18.2 | 1.42 |
| 11/19 | 2,995 | 3,060 | 2,985 | 3,025 | +2.2% | 2,223,600 | 6898億6266万 | +2.3% | 18.05 | 1.41 |
| 11/18 | 2,930 | 2,965 | 2,925 | 2,960 | +1.89% | 1,861,600 | 6750億3916万 | +0.48% | 17.66 | 1.38 |
| 11/17 | 3,000 | 3,000 | 2,890 | 2,905 | -3.33% | 2,558,400 | 6624億9620万 | -1.19% | 17.33 | 1.35 |
| 11/14 | 3,000 | 3,005 | 2,965 | 3,005 | +1.35% | 1,949,200 | 6853億158万 | +2.32% | 17.93 | 1.4 |
| 11/13 | 2,950 | 2,995 | 2,915 | 2,965 | -0.5% | 2,369,800 | 6761億7943万 | +1.02% | 17.69 | 1.38 |
| 11/12 | 3,090 | 3,100 | 2,960 | 2,980 | -2.45% | 2,900,800 | 6796億24万 | +1.57% | 17.78 | 1.39 |
| 11/11 | 3,020 | 3,115 | 2,980 | 3,055 | +1.16% | 2,464,200 | 6967億427万 | +4.09% | 18.23 | 1.42 |
| 11/10 | 3,035 | 3,040 | 3,005 | 3,020 | -0.66% | 1,219,000 | 6887億2239万 | +3% | 18.02 | 1.4 |
| 11/07 | 3,090 | 3,090 | 3,020 | 3,040 | -0.98% | 1,751,600 | 6932億8346万 | +3.75% | 18.14 | 1.41 |
| 11/06 | 3,110 | 3,125 | 3,060 | 3,070 | -0.81% | 2,262,800 | 7001億2508万 | +4.78% | 18.32 | 1.43 |
| 11/05 | 3,100 | 3,110 | 3,070 | 3,095 | -0.32% | 1,787,400 | 7058億2642万 | +5.6% | 18.47 | 1.44 |
| 11/04 | 3,160 | 3,170 | 3,100 | 3,105 | +0.98% | 3,185,400 | 7081億696万 | +5.94% | 18.53 | 1.44 |
| 10/31 | 3,005 | 3,095 | 2,995 | 3,075 | +2.84% | 2,708,200 | 7012億6534万 | +4.98% | 18.35 | 1.43 |
