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 | 3,090 | 3,140 | 3,070 | 3,090 | +1.31% | 403,600 | 467億6414万 | -5.07% | 10.02 | 1.48 |
| 03/30 | 3,030 | 3,055 | 2,975 | 3,050 | +0.33% | 228,600 | 461億5878万 | -6.58% | 9.89 | 1.46 |
| 03/27 | 3,085 | 3,130 | 3,030 | 3,040 | -1.46% | 413,000 | 460億744万 | -7.06% | 9.86 | 1.45 |
| 03/26 | 3,090 | 3,105 | 3,075 | 3,085 | -0.8% | 222,800 | 466億8847万 | -5.89% | 10 | 1.48 |
| 03/25 | 3,115 | 3,185 | 3,095 | 3,110 | -0.8% | 469,400 | 470億6682万 | -5.04% | 10.09 | 1.49 |
| 03/24 | 3,075 | 3,150 | 3,065 | 3,135 | +1.62% | 571,800 | 474億4517万 | -4.19% | 10.17 | 1.5 |
| 03/23 | 3,110 | 3,115 | 3,065 | 3,085 | -1.28% | 445,400 | 466億8847万 | -5.66% | 10 | 1.48 |
| 03/20 | 3,140 | 3,195 | 3,085 | 3,125 | -0.95% | 844,000 | 472億9383万 | -4.2% | 10.13 | 1.49 |
| 03/19 | 3,225 | 3,235 | 3,130 | 3,155 | -1.71% | 642,400 | 477億4786万 | -2.65% | 10.23 | 1.51 |
| 03/18 | 3,225 | 3,325 | 3,175 | 3,210 | +1.9% | 1,501,000 | 485億8023万 | -0.25% | 10.41 | 1.54 |
| 03/17 | 3,190 | 3,200 | 3,130 | 3,150 | -0.16% | 474,000 | 476億7219万 | -1.28% | 10.22 | 1.51 |
| 03/16 | 3,225 | 3,240 | 3,115 | 3,155 | -3.52% | 1,006,800 | 477億4786万 | -0.44% | 10.23 | 1.51 |
| 03/13 | 3,345 | 3,345 | 3,260 | 3,270 | -1.51% | 618,800 | 494億8827万 | +4.04% | 10.6 | 1.56 |
| 03/12 | 3,370 | 3,425 | 3,280 | 3,320 | -1.19% | 1,237,200 | 502億4497万 | +6.72% | 10.77 | 1.59 |
| 03/11 | 3,195 | 3,375 | 3,185 | 3,360 | +5.33% | 1,653,200 | 508億5033万 | +9.2% | 10.9 | 1.61 |
| 03/10 | 3,285 | 3,295 | 3,165 | 3,190 | -2.45% | 829,600 | 482億7755万 | +4.93% | 10.34 | 1.53 |
| 03/09 | 3,285 | 3,360 | 3,255 | 3,270 | -0.91% | 715,200 | 494億8827万 | +8.57% | 10.6 | 1.56 |
| 03/06 | 3,405 | 3,430 | 3,280 | 3,300 | -2.65% | 1,185,000 | 499億4229万 | +10.59% | 10.7 | 1.58 |
| 03/05 | 3,440 | 3,520 | 3,375 | 3,390 | -1.74% | 934,200 | 513億435万 | +14.76% | 10.99 | 1.62 |
| 03/04 | 3,460 | 3,565 | 3,430 | 3,450 | -1.71% | 1,130,800 | 522億1239万 | +18.03% | 11.19 | 1.65 |
| 03/03 | 3,545 | 3,610 | 3,480 | 3,510 | -0.71% | 1,153,600 | 531億2044万 | +21.5% | 11.38 | 1.68 |
| 03/02 | 3,585 | 3,690 | 3,500 | 3,535 | -1.67% | 1,959,600 | 534億9879万 | +23.99% | 11.46 | 1.69 |
| 02/27 | 3,425 | 3,600 | 3,420 | 3,595 | +6.52% | 3,211,800 | 544億683万 | +27.84% | 11.66 | 1.72 |
| 02/26 | 3,430 | 3,480 | 3,325 | 3,375 | -1.6% | 1,505,600 | 510億7734万 | +21.75% | 10.94 | 1.61 |
| 02/25 | 3,340 | 3,495 | 3,335 | 3,430 | +3% | 2,388,000 | 519億971万 | +25.05% | 11.12 | 1.64 |
| 02/24 | 3,235 | 3,365 | 3,155 | 3,330 | +4.39% | 2,051,800 | 503億9631万 | +22.79% | 10.8 | 1.59 |
| 02/23 | 3,230 | 3,280 | 3,140 | 3,190 | -1.24% | 1,169,800 | 482億7755万 | +18.85% | 10.34 | 1.53 |
| 02/20 | 2,990 | 3,265 | 2,965 | 3,230 | +7.13% | 2,544,400 | 488億8291万 | +21.25% | 10.47 | 1.55 |
| 02/19 | 3,040 | 3,045 | 2,970 | 3,015 | -0.33% | 838,600 | 456億2909万 | +14.07% | 9.78 | 1.44 |
| 02/18 | 3,060 | 3,120 | 2,975 | 3,025 | -1.79% | 1,961,000 | 457億8043万 | +15.15% | 9.81 | 1.45 |
| 02/17 | 2,875 | 3,175 | 2,865 | 3,080 | +6.57% | 6,571,600 | 466億1280万 | +17.83% | 9.99 | 1.47 |
| 02/16 | 2,900 | 3,020 | 2,845 | 2,890 | +11.58% | 4,794,200 | 437億3734万 | +11.11% | 9.37 | 1.38 |
| 02/13 | 2,580 | 2,615 | 2,560 | 2,590 | +0.19% | 301,600 | 391億9713万 | -0.15% | 8.4 | 1.24 |
| 02/12 | 2,580 | 2,590 | 2,535 | 2,585 | +1.37% | 227,400 | 391億2146万 | -0.5% | 8.38 | 1.24 |
| 02/10 | 2,585 | 2,605 | 2,515 | 2,550 | -1.16% | 220,000 | 385億9177万 | -2.15% | 8.27 | 1.22 |
| 02/09 | 2,515 | 2,595 | 2,500 | 2,580 | +2.58% | 332,200 | 390億4579万 | -1.41% | 8.37 | 1.23 |
| 02/06 | 2,480 | 2,525 | 2,460 | 2,515 | +2.24% | 156,000 | 380億6208万 | -4.19% | 8.16 | 1.2 |
| 02/05 | 2,465 | 2,505 | 2,455 | 2,460 | -0.61% | 212,400 | 372億2971万 | -6.75% | 7.98 | 1.18 |
| 02/04 | 2,475 | 2,510 | 2,465 | 2,475 | +1.43% | 182,600 | 374億5672万 | -6.53% | 8.03 | 1.18 |
| 02/03 | 2,480 | 2,505 | 2,430 | 2,440 | -2.2% | 276,600 | 369億2702万 | -8.03% | 7.91 | 1.17 |
| 02/02 | 2,555 | 2,555 | 2,485 | 2,495 | -2.35% | 239,800 | 377億5940万 | -6.1% | 8.09 | 1.19 |
| 01/30 | 2,585 | 2,590 | 2,545 | 2,555 | -0.2% | 159,000 | 386億6744万 | -3.91% | 8.29 | 1.22 |
| 01/29 | 2,595 | 2,610 | 2,550 | 2,560 | -1.92% | 196,000 | 387億4311万 | -3.76% | 8.3 | 1.22 |
| 01/28 | 2,580 | 2,625 | 2,575 | 2,610 | +0.19% | 217,000 | 394億9981万 | -1.84% | 8.46 | 1.25 |
| 01/27 | 2,570 | 2,605 | 2,540 | 2,605 | +1.76% | 198,200 | 394億2414万 | -1.92% | 8.45 | 1.25 |
| 01/26 | 2,525 | 2,590 | 2,525 | 2,560 | 0% | 147,600 | 387億4311万 | -3.51% | 8.3 | 1.22 |
| 01/23 | 2,615 | 2,615 | 2,540 | 2,560 | -0.97% | 259,600 | 387億4311万 | -3.58% | 8.3 | 1.22 |
| 01/22 | 2,710 | 2,715 | 2,555 | 2,585 | -3.18% | 379,200 | 391億2146万 | -2.75% | 8.38 | 1.24 |
| 01/21 | 2,640 | 2,680 | 2,630 | 2,670 | +1.14% | 194,400 | 404億785万 | +0.45% | 8.66 | 1.28 |
| 01/20 | 2,635 | 2,670 | 2,625 | 2,640 | -0.19% | 215,600 | 399億5383万 | -0.34% | 8.56 | 1.26 |
| 01/19 | 2,715 | 2,715 | 2,620 | 2,645 | -1.12% | 285,800 | 400億2950万 | +0.15% | 8.58 | 1.27 |
| 01/16 | 2,675 | 2,690 | 2,615 | 2,675 | -1.47% | 406,200 | 404億8352万 | +1.56% | 8.67 | 1.28 |
| 01/15 | 2,630 | 2,715 | 2,620 | 2,715 | +4.42% | 365,800 | 410億8888万 | +3.27% | 8.8 | 1.3 |
| 01/14 | 2,705 | 2,735 | 2,585 | 2,600 | -3.7% | 675,800 | 393億4847万 | -0.88% | 8.43 | 1.24 |
| 01/13 | 2,730 | 2,735 | 2,690 | 2,700 | -2.35% | 459,000 | 408億6187万 | +3.01% | 8.76 | 1.29 |
| 01/09 | 2,755 | 2,805 | 2,730 | 2,765 | +2.22% | 846,600 | 418億4558万 | +5.66% | 8.97 | 1.32 |
| 01/08 | 2,725 | 2,750 | 2,675 | 2,705 | +0.19% | 639,400 | 409億3754万 | +3.92% | 8.77 | 1.29 |
| 01/07 | 2,775 | 2,820 | 2,690 | 2,700 | -3.23% | 858,000 | 408億6187万 | +4.09% | 8.76 | 1.29 |
| 01/06 | 2,775 | 2,840 | 2,765 | 2,790 | -1.41% | 812,200 | 422億2393万 | +8.22% | 9.05 | 1.33 |
| 01/05 | 2,825 | 2,855 | 2,775 | 2,830 | +1.98% | 914,600 | 428億2930万 | +10.63% | 9.18 | 1.35 |
| 2014 |
| 12/30 | 2,810 | 2,815 | 2,740 | 2,775 | -2.12% | 997,800 | 419億9692万 | +9.42% | 9 | 1.33 |
| 12/29 | 2,730 | 2,845 | 2,680 | 2,835 | +4.42% | 1,909,200 | 429億497万 | +12.54% | 9.19 | 1.36 |
| 12/26 | 2,590 | 2,725 | 2,585 | 2,715 | +5.03% | 1,071,200 | 410億8888万 | +8.6% | 8.81 | 1.3 |
| 12/25 | 2,530 | 2,585 | 2,520 | 2,585 | +1.57% | 415,800 | 391億2146万 | +3.98% | 8.38 | 1.24 |
| 12/24 | 2,575 | 2,580 | 2,525 | 2,545 | -0.2% | 240,600 | 385億1610万 | +2.87% | 8.25 | 1.22 |
| 12/22 | 2,605 | 2,605 | 2,515 | 2,550 | -0.78% | 388,000 | 385億9177万 | +3.66% | 8.27 | 1.22 |
| 12/19 | 2,570 | 2,615 | 2,565 | 2,570 | +0.78% | 396,600 | 388億9445万 | +4.94% | 8.34 | 1.23 |
| 12/18 | 2,560 | 2,580 | 2,520 | 2,550 | +1.19% | 390,000 | 385億9177万 | +4.64% | 8.27 | 1.22 |
| 12/17 | 2,540 | 2,590 | 2,515 | 2,520 | -0.59% | 318,800 | 381億3775万 | +3.7% | 8.17 | 1.21 |
| 12/16 | 2,620 | 2,620 | 2,510 | 2,535 | -3.43% | 355,600 | 383億6476万 | +4.41% | 8.22 | 1.21 |
| 12/15 | 2,625 | 2,680 | 2,610 | 2,625 | -0.19% | 570,000 | 397億2682万 | +8.2% | 8.51 | 1.26 |
| 12/12 | 2,550 | 2,650 | 2,540 | 2,630 | +2.14% | 1,028,800 | 398億249万 | +8.54% | 8.53 | 1.26 |
| 12/11 | 2,420 | 2,585 | 2,405 | 2,575 | +5.1% | 697,000 | 389億7012万 | +6.36% | 8.35 | 1.23 |
| 12/10 | 2,395 | 2,465 | 2,390 | 2,450 | +0.62% | 383,800 | 370億7837万 | +1.2% | 7.95 | 1.17 |
| 12/09 | 2,460 | 2,490 | 2,435 | 2,435 | -1.81% | 270,400 | 368億5135万 | +0.41% | 7.9 | 1.16 |
| 12/08 | 2,550 | 2,550 | 2,465 | 2,480 | -2.55% | 378,400 | 375億3239万 | +2.06% | 8.04 | 1.19 |
| 12/05 | 2,505 | 2,590 | 2,505 | 2,545 | -0.39% | 424,200 | 385億1610万 | +4.69% | 8.25 | 1.22 |
| 12/04 | 2,585 | 2,590 | 2,525 | 2,555 | -0.2% | 335,800 | 386億6744万 | +5.1% | 8.29 | 1.22 |
| 12/03 | 2,605 | 2,630 | 2,555 | 2,560 | -1.35% | 844,000 | 387億4311万 | +5.35% | 8.3 | 1.22 |
| 12/02 | 2,445 | 2,600 | 2,425 | 2,595 | +6.79% | 1,284,000 | 392億7280万 | +6.75% | 8.42 | 1.24 |
| 12/01 | 2,450 | 2,460 | 2,410 | 2,430 | -1.42% | 472,800 | 367億7568万 | +0.08% | 7.88 | 1.16 |
| 11/28 | 2,340 | 2,470 | 2,340 | 2,465 | +7.17% | 1,305,600 | 373億538万 | +1.36% | 7.99 | 1.18 |
| 11/27 | 2,280 | 2,350 | 2,280 | 2,300 | +0.22% | 382,400 | 348億826万 | -5.47% | 7.46 | 1.1 |
| 11/26 | 2,275 | 2,310 | 2,260 | 2,295 | +0.88% | 301,800 | 347億3259万 | -5.83% | 7.44 | 1.1 |
| 11/25 | 2,340 | 2,345 | 2,265 | 2,275 | -3.4% | 488,400 | 344億2991万 | -6.76% | 7.38 | 1.09 |
| 11/21 | 2,355 | 2,365 | 2,325 | 2,355 | -0.21% | 337,000 | 356億4063万 | -3.48% | 7.64 | 1.13 |
| 11/20 | 2,355 | 2,385 | 2,340 | 2,360 | +0.21% | 437,200 | 357億1630万 | -3.12% | 7.65 | 1.13 |
| 11/19 | 2,280 | 2,390 | 2,280 | 2,355 | +2.84% | 481,800 | 356億4063万 | -3.25% | 7.64 | 1.13 |
| 11/18 | 2,215 | 2,295 | 2,215 | 2,290 | +3.62% | 437,800 | 346億5692万 | -5.72% | 7.43 | 1.1 |
| 11/17 | 2,275 | 2,275 | 2,200 | 2,210 | -2% | 571,000 | 334億4620万 | -8.98% | 7.17 | 1.06 |
| 11/14 | 2,290 | 2,315 | 2,230 | 2,255 | -0.88% | 875,800 | 341億2723万 | -7.24% | 7.31 | 1.08 |
| 11/13 | 2,340 | 2,365 | 2,265 | 2,275 | -4.41% | 1,303,200 | 344億2991万 | -6.65% | 7.38 | 1.09 |
| 11/12 | 2,500 | 2,500 | 2,365 | 2,380 | -3.84% | 715,800 | 360億1898万 | -2.58% | 7.72 | 1.14 |
| 11/11 | 2,485 | 2,495 | 2,450 | 2,475 | -0.4% | 359,800 | 374億5672万 | +1.14% | 8.03 | 1.18 |
| 11/10 | 2,515 | 2,530 | 2,480 | 2,485 | -2.36% | 274,400 | 376億806万 | +1.51% | 8.06 | 1.19 |
| 11/07 | 2,615 | 2,615 | 2,525 | 2,545 | -1.36% | 355,800 | 385億1610万 | +4.09% | 8.25 | 1.22 |
| 11/06 | 2,570 | 2,640 | 2,565 | 2,580 | +0.39% | 683,200 | 390億4579万 | +5.61% | 8.37 | 1.23 |
| 11/05 | 2,615 | 2,670 | 2,555 | 2,570 | +0.19% | 948,600 | 388億9445万 | +5.2% | 8.34 | 1.23 |
| 11/04 | 2,595 | 2,605 | 2,540 | 2,565 | +0.39% | 442,200 | 388億1878万 | +4.82% | 8.32 | 1.23 |
| 10/31 | 2,525 | 2,570 | 2,510 | 2,555 | +1.79% | 386,600 | 386億6744万 | +4.37% | 8.29 | 1.22 |
