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 | 3,430 | 3,430 | 3,380 | 3,390 | +0.3% | 6,000 | 231億7693万 | -6.04% | 7.39 | 0.8 |
| 03/30 | 3,440 | 3,440 | 3,360 | 3,380 | -1.74% | 11,000 | 231億856万 | -6.6% | 7.37 | 0.8 |
| 03/27 | 3,520 | 3,520 | 3,440 | 3,440 | -3.91% | 16,000 | 235億1877万 | -5.26% | 7.5 | 0.81 |
| 03/26 | 3,610 | 3,620 | 3,580 | 3,580 | -1.1% | 30,500 | 244億7593万 | -1.65% | 7.8 | 0.84 |
| 03/25 | 3,620 | 3,640 | 3,620 | 3,620 | -0.28% | 8,800 | 247億4940万 | -0.6% | 7.89 | 0.85 |
| 03/24 | 3,640 | 3,650 | 3,620 | 3,630 | -0.27% | 10,000 | 248億1777万 | -0.36% | 7.91 | 0.86 |
| 03/23 | 3,600 | 3,640 | 3,600 | 3,640 | +1.11% | 7,600 | 248億8614万 | -0.11% | 7.94 | 0.86 |
| 03/20 | 3,620 | 3,640 | 3,600 | 3,600 | -0.55% | 11,800 | 246億1267万 | -1.21% | 7.85 | 0.85 |
| 03/19 | 3,630 | 3,660 | 3,600 | 3,620 | -0.55% | 7,100 | 247億4940万 | -0.66% | 7.89 | 0.85 |
| 03/18 | 3,640 | 3,650 | 3,620 | 3,640 | 0% | 6,800 | 248億8614万 | -0.08% | 7.94 | 0.86 |
| 03/17 | 3,630 | 3,650 | 3,630 | 3,640 | +0.28% | 8,600 | 248億8614万 | 0% | 7.94 | 0.86 |
| 03/16 | 3,620 | 3,660 | 3,620 | 3,630 | +0.28% | 6,100 | 248億1777万 | -0.11% | 7.91 | 0.86 |
| 03/13 | 3,630 | 3,650 | 3,620 | 3,620 | -0.82% | 15,600 | 247億4940万 | -0.28% | 7.89 | 0.85 |
| 03/12 | 3,660 | 3,680 | 3,640 | 3,650 | +0.83% | 4,700 | 249億5451万 | +0.66% | 7.96 | 0.86 |
| 03/11 | 3,600 | 3,670 | 3,600 | 3,620 | +0.28% | 5,000 | 247億4940万 | -0.08% | 7.89 | 0.85 |
| 03/10 | 3,610 | 3,620 | 3,580 | 3,610 | 0% | 9,100 | 246億8104万 | -0.22% | 7.87 | 0.85 |
| 03/09 | 3,590 | 3,620 | 3,580 | 3,610 | -0.28% | 3,700 | 246億8104万 | -0.19% | 7.87 | 0.85 |
| 03/06 | 3,650 | 3,680 | 3,610 | 3,620 | -0.82% | 11,200 | 247億4940万 | +0.14% | 7.89 | 0.85 |
| 03/05 | 3,650 | 3,680 | 3,650 | 3,650 | +0.27% | 4,300 | 249億5451万 | +1% | 7.96 | 0.86 |
| 03/04 | 3,660 | 3,680 | 3,640 | 3,640 | -0.82% | 5,700 | 248億8614万 | +0.66% | 7.94 | 0.86 |
| 03/03 | 3,690 | 3,700 | 3,670 | 3,670 | +0.27% | 5,800 | 250億9125万 | +1.47% | 8 | 0.87 |
| 03/02 | 3,660 | 3,740 | 3,660 | 3,660 | 0% | 8,100 | 250億2288万 | +1.22% | 7.98 | 0.86 |
| 02/27 | 3,690 | 3,700 | 3,660 | 3,660 | -0.81% | 10,400 | 250億2288万 | +1.27% | 7.98 | 0.86 |
| 02/26 | 3,680 | 3,690 | 3,670 | 3,690 | +0.27% | 7,700 | 252億2798万 | +2.16% | 8.04 | 0.87 |
| 02/25 | 3,660 | 3,700 | 3,660 | 3,680 | +0.27% | 7,800 | 251億5961万 | +1.94% | 8.02 | 0.87 |
| 02/24 | 3,690 | 3,700 | 3,670 | 3,670 | -0.54% | 5,400 | 250億9125万 | +1.66% | 8 | 0.87 |
| 02/23 | 3,700 | 3,730 | 3,680 | 3,690 | +1.1% | 7,200 | 252億2798万 | +2.27% | 8.04 | 0.87 |
| 02/20 | 3,650 | 3,690 | 3,620 | 3,650 | 0% | 16,900 | 249億5451万 | +1.19% | 7.96 | 0.86 |
| 02/19 | 3,660 | 3,670 | 3,630 | 3,650 | +0.27% | 9,900 | 249億5451万 | +1.11% | 7.96 | 0.86 |
| 02/18 | 3,670 | 3,680 | 3,620 | 3,640 | 0% | 16,700 | 248億8614万 | +0.86% | 7.94 | 0.86 |
| 02/17 | 3,640 | 3,680 | 3,630 | 3,640 | 0% | 7,700 | 248億8614万 | +0.86% | 7.94 | 0.86 |
| 02/16 | 3,670 | 3,670 | 3,640 | 3,640 | +0.55% | 7,400 | 248億8614万 | +0.8% | 7.94 | 0.86 |
| 02/13 | 3,610 | 3,620 | 3,590 | 3,620 | +0.84% | 7,200 | 247億4940万 | +0.17% | 7.89 | 0.85 |
| 02/12 | 3,650 | 3,650 | 3,580 | 3,590 | +0.56% | 15,400 | 245億4430万 | -0.69% | 7.83 | 0.85 |
| 02/10 | 3,540 | 3,600 | 3,520 | 3,570 | +2.29% | 12,400 | 244億756万 | -1.35% | 7.78 | 0.84 |
| 02/09 | 3,550 | 3,570 | 3,470 | 3,490 | -0.57% | 13,300 | 238億6061万 | -3.83% | 7.61 | 0.82 |
| 02/06 | 3,550 | 3,550 | 3,450 | 3,510 | -0.85% | 15,100 | 239億9735万 | -3.68% | 7.65 | 0.83 |
| 02/05 | 3,530 | 3,570 | 3,510 | 3,540 | -0.56% | 7,100 | 242億246万 | -3.31% | 7.72 | 0.83 |
| 02/04 | 3,540 | 3,600 | 3,500 | 3,560 | +1.42% | 15,900 | 243億3919万 | -3.16% | 7.76 | 0.84 |
| 02/03 | 3,630 | 3,630 | 3,510 | 3,510 | -1.68% | 9,000 | 239億9735万 | -4.77% | 7.65 | 0.83 |
| 02/02 | 3,560 | 3,610 | 3,560 | 3,570 | +0.28% | 6,900 | 244億756万 | -3.54% | 7.78 | 0.84 |
| 01/30 | 3,680 | 3,680 | 3,560 | 3,560 | -1.39% | 15,100 | 243億3919万 | -4.15% | 7.76 | 0.84 |
| 01/29 | 3,630 | 3,670 | 3,600 | 3,610 | -1.9% | 4,300 | 246億8104万 | -3.19% | 7.87 | 0.85 |
| 01/28 | 3,650 | 3,700 | 3,620 | 3,680 | 0% | 11,600 | 251億5961万 | -1.55% | 8.02 | 0.87 |
| 01/27 | 3,710 | 3,710 | 3,660 | 3,680 | +1.1% | 4,500 | 251億5961万 | -1.71% | 8.02 | 0.87 |
| 01/26 | 3,590 | 3,650 | 3,590 | 3,640 | +1.11% | 4,800 | 248億8614万 | -2.78% | 7.94 | 0.86 |
| 01/23 | 3,670 | 3,670 | 3,590 | 3,600 | -0.83% | 7,200 | 246億1267万 | -3.97% | 7.85 | 0.85 |
| 01/22 | 3,630 | 3,630 | 3,610 | 3,630 | 0% | 6,600 | 248億1777万 | -3.41% | 7.91 | 0.86 |
| 01/21 | 3,700 | 3,700 | 3,620 | 3,630 | -1.09% | 5,000 | 248億1777万 | -3.53% | 7.91 | 0.86 |
| 01/20 | 3,680 | 3,680 | 3,630 | 3,670 | +1.1% | 3,500 | 250億9125万 | -2.65% | 8 | 0.87 |
| 01/19 | 3,740 | 3,740 | 3,590 | 3,630 | -0.82% | 6,400 | 248億1777万 | -3.89% | 7.91 | 0.86 |
| 01/16 | 3,660 | 3,670 | 3,630 | 3,660 | -2.14% | 4,100 | 250億2288万 | -3.33% | 7.98 | 0.86 |
| 01/15 | 3,680 | 3,740 | 3,640 | 3,740 | +3.6% | 7,200 | 255億6983万 | -1.45% | 8.15 | 0.88 |
| 01/14 | 3,620 | 3,680 | 3,610 | 3,610 | -0.82% | 12,000 | 246億8104万 | -5.05% | 7.87 | 0.85 |
| 01/13 | 3,630 | 3,660 | 3,620 | 3,640 | -1.62% | 8,600 | 248億8614万 | -4.61% | 7.94 | 0.86 |
| 01/09 | 3,720 | 3,750 | 3,690 | 3,700 | 0% | 7,500 | 252億9635万 | -3.29% | 8.07 | 0.87 |
| 01/08 | 3,670 | 3,720 | 3,670 | 3,700 | +1.09% | 6,700 | 252億9635万 | -3.47% | 8.07 | 0.87 |
| 01/07 | 3,660 | 3,730 | 3,650 | 3,660 | -0.81% | 11,400 | 250億2288万 | -4.74% | 7.98 | 0.86 |
| 01/06 | 3,750 | 3,760 | 3,690 | 3,690 | -3.15% | 13,200 | 252億2798万 | -4.18% | 8.04 | 0.87 |
| 01/05 | 3,860 | 3,860 | 3,620 | 3,810 | -1.8% | 12,500 | 260億4841万 | -1.3% | 8.31 | 0.9 |
| 2014 |
| 12/30 | 3,930 | 3,930 | 3,850 | 3,880 | -1.27% | 6,500 | 265億2699万 | +0.36% | 8.46 | 0.92 |
| 12/29 | 3,930 | 3,950 | 3,870 | 3,930 | +0.51% | 10,700 | 268億6883万 | +1.73% | 8.57 | 0.93 |
| 12/26 | 3,860 | 3,930 | 3,830 | 3,910 | +2.36% | 5,500 | 267億3209万 | +1.37% | 8.52 | 0.92 |
| 12/25 | 3,810 | 3,860 | 3,810 | 3,820 | -1.29% | 5,200 | 261億1677万 | -0.65% | 8.33 | 0.9 |
| 12/24 | 3,930 | 3,930 | 3,850 | 3,870 | -1.02% | 7,000 | 264億5862万 | +0.94% | 8.44 | 0.91 |
| 12/22 | 3,880 | 3,920 | 3,870 | 3,910 | -0.26% | 6,600 | 267億3209万 | +2.41% | 8.52 | 0.92 |
| 12/19 | 3,880 | 3,930 | 3,860 | 3,920 | +1.82% | 14,100 | 268億46万 | +3.05% | 8.55 | 0.92 |
| 12/18 | 3,900 | 3,910 | 3,800 | 3,850 | +1.05% | 19,000 | 263億2188万 | +1.69% | 8.39 | 0.91 |
| 12/17 | 3,910 | 3,950 | 3,800 | 3,810 | +3.53% | 65,200 | 260億4841万 | +1.22% | 8.31 | 0.9 |
| 12/16 | 3,740 | 3,740 | 3,610 | 3,680 | -2.39% | 16,300 | 251億5961万 | -1.74% | 8.02 | 0.87 |
| 12/15 | 3,870 | 3,870 | 3,770 | 3,770 | -1.31% | 8,500 | 257億7493万 | +1.13% | 8.22 | 0.89 |
| 12/12 | 3,740 | 3,850 | 3,740 | 3,820 | +1.33% | 13,200 | 261億1677万 | +2.96% | 8.33 | 0.9 |
| 12/11 | 3,790 | 3,810 | 3,740 | 3,770 | -0.53% | 7,400 | 257億7493万 | +2.14% | 8.22 | 0.89 |
| 12/10 | 3,820 | 3,830 | 3,760 | 3,790 | -1.56% | 6,200 | 259億1167万 | +3.1% | 8.26 | 0.89 |
| 12/09 | 3,790 | 3,880 | 3,790 | 3,850 | -0.26% | 10,700 | 263億2188万 | +5.19% | 8.39 | 0.91 |
| 12/08 | 3,850 | 3,890 | 3,790 | 3,860 | -0.52% | 13,400 | 263億9025万 | +5.96% | 8.42 | 0.91 |
| 12/05 | 3,930 | 3,930 | 3,860 | 3,880 | -1.02% | 9,000 | 265億2699万 | +7.09% | 8.46 | 0.92 |
| 12/04 | 3,950 | 3,950 | 3,910 | 3,920 | -0.76% | 7,300 | 268億46万 | +8.83% | 8.55 | 0.92 |
| 12/03 | 3,900 | 3,950 | 3,860 | 3,950 | +1.28% | 22,800 | 270億557万 | +10.4% | 8.61 | 0.93 |
| 12/02 | 3,860 | 3,920 | 3,860 | 3,900 | +0.78% | 10,900 | 266億6372万 | +9.8% | 8.5 | 0.92 |
| 12/01 | 3,940 | 3,950 | 3,860 | 3,870 | -1.78% | 12,500 | 264億5862万 | +9.63% | 8.44 | 0.91 |
| 11/28 | 3,830 | 3,940 | 3,810 | 3,940 | +1.81% | 25,000 | 269億3720万 | +12.31% | 8.59 | 0.93 |
| 11/27 | 3,930 | 3,970 | 3,870 | 3,870 | -1.53% | 15,600 | 264億5862万 | +11.02% | 8.44 | 0.91 |
| 11/26 | 3,910 | 3,970 | 3,880 | 3,930 | -0.51% | 26,100 | 268億6883万 | +13.55% | 8.57 | 0.93 |
| 11/25 | 4,060 | 4,100 | 3,920 | 3,950 | +3.95% | 75,600 | 270億557万 | +15.06% | 8.61 | 0.93 |
| 11/21 | 3,750 | 3,820 | 3,730 | 3,800 | +0.26% | 21,200 | 259億8004万 | +11.8% | 8.28 | 0.9 |
| 11/20 | 3,620 | 3,810 | 3,620 | 3,790 | +5.28% | 54,700 | 259億1167万 | +12.36% | 8.26 | 0.89 |
| 11/19 | 3,550 | 3,640 | 3,520 | 3,600 | +1.41% | 22,000 | 246億1267万 | +7.49% | 7.85 | 0.85 |
| 11/18 | 3,500 | 3,560 | 3,500 | 3,550 | +2.01% | 16,200 | 242億7082万 | +6.54% | 7.74 | 0.84 |
| 11/17 | 3,560 | 3,560 | 3,480 | 3,480 | -2.25% | 17,600 | 237億9224万 | +4.82% | 7.59 | 0.82 |
| 11/14 | 3,500 | 3,560 | 3,480 | 3,560 | +2.59% | 28,100 | 243億3919万 | +7.46% | 7.76 | 0.84 |
| 11/13 | 3,490 | 3,490 | 3,410 | 3,470 | +5.15% | 48,000 | 237億2388万 | +4.83% | 7.57 | 0.82 |
| 11/12 | 3,360 | 3,360 | 3,290 | 3,300 | -0.6% | 13,300 | 225億6161万 | -0.42% | 7.19 | 0.78 |
| 11/11 | 3,310 | 3,320 | 3,260 | 3,320 | +1.84% | 7,000 | 226億9835万 | -0.21% | 7.24 | 0.78 |
| 11/10 | 3,300 | 3,300 | 3,230 | 3,260 | -1.51% | 8,800 | 222億8814万 | -2.37% | 7.11 | 0.77 |
| 11/07 | 3,350 | 3,370 | 3,280 | 3,310 | -1.19% | 12,300 | 226億2998万 | -1.19% | 7.22 | 0.78 |
| 11/06 | 3,350 | 3,440 | 3,340 | 3,350 | -1.18% | 18,000 | 229億345万 | -0.45% | 7.3 | 0.79 |
| 11/05 | 3,430 | 3,430 | 3,340 | 3,390 | -0.59% | 11,000 | 231億7693万 | +0.27% | 7.39 | 0.8 |
| 11/04 | 3,420 | 3,510 | 3,400 | 3,410 | -0.29% | 18,100 | 233億1366万 | +0.47% | 7.43 | 0.8 |
| 10/31 | 3,400 | 3,430 | 3,370 | 3,420 | +1.79% | 11,200 | 233億8203万 | +0.41% | 7.46 | 0.81 |
