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 10→1 |
| 2015 |
| 03/31 | 810 | 820 | 810 | 810 | 0% | 7,000 | 122億6759万 | -3.69% | 23.71 | 3.16 |
| 03/30 | 810 | 810 | 800 | 810 | 0% | 11,700 | 122億6759万 | -4.14% | 23.71 | 3.16 |
| 03/27 | 810 | 820 | 800 | 810 | 0% | 12,700 | 122億6759万 | -4.26% | 23.71 | 3.16 |
| 03/26 | 830 | 830 | 810 | 810 | -2.41% | 17,400 | 122億6759万 | -4.26% | 23.71 | 3.16 |
| 03/25 | 830 | 840 | 820 | 830 | +1.22% | 10,700 | 125億7049万 | -1.66% | 24.3 | 3.24 |
| 03/24 | 840 | 840 | 820 | 820 | -2.38% | 14,700 | 124億1904万 | -2.61% | 24.01 | 3.2 |
| 03/23 | 840 | 850 | 830 | 840 | 0% | 9,300 | 127億2194万 | 0% | 24.59 | 3.28 |
| 03/20 | 830 | 840 | 830 | 840 | +2.44% | 12,200 | 127億2194万 | +0.36% | 24.59 | 3.28 |
| 03/19 | 830 | 830 | 820 | 820 | -1.2% | 8,800 | 124億1904万 | -1.8% | 24.01 | 3.2 |
| 03/18 | 830 | 840 | 820 | 830 | 0% | 15,000 | 125億7049万 | -0.6% | 24.3 | 3.24 |
| 03/17 | 820 | 830 | 820 | 830 | 0% | 14,300 | 125億7049万 | -0.48% | 24.3 | 3.24 |
| 03/16 | 840 | 850 | 820 | 830 | -2.35% | 39,400 | 125億7049万 | -0.48% | 24.3 | 3.24 |
| 03/13 | 850 | 860 | 840 | 850 | -1.16% | 26,500 | 128億7339万 | +1.92% | 24.88 | 3.32 |
| 03/12 | 850 | 860 | 840 | 860 | +2.38% | 14,500 | 130億2485万 | +3.37% | 25.18 | 3.36 |
| 03/11 | 840 | 850 | 830 | 840 | -1.18% | 17,600 | 127億2194万 | +1.2% | 24.59 | 3.28 |
| 03/10 | 860 | 860 | 840 | 850 | -1.16% | 48,900 | 128億7339万 | +2.41% | 24.88 | 3.32 |
| 03/09 | 860 | 880 | 850 | 860 | -1.15% | 38,300 | 130億2485万 | +3.61% | 25.18 | 3.36 |
| 03/06 | 890 | 920 | 870 | 870 | -1.14% | 60,600 | 131億7630万 | +4.95% | 25.47 | 3.4 |
| 03/05 | 860 | 880 | 860 | 880 | +1.15% | 19,500 | 133億2775万 | +6.28% | 25.76 | 3.43 |
| 03/04 | 890 | 890 | 840 | 870 | -2.25% | 86,000 | 131億7630万 | +5.2% | 25.47 | 3.4 |
| 03/03 | 850 | 950 | 840 | 890 | +5.95% | 309,700 | 134億7920万 | +7.62% | 26.05 | 3.47 |
| 03/02 | 850 | 860 | 840 | 840 | 0% | 13,300 | 127億2194万 | +1.69% | 24.59 | 3.28 |
| 02/27 | 840 | 850 | 830 | 840 | 0% | 17,100 | 127億2194万 | +1.69% | 24.59 | 3.28 |
| 02/26 | 860 | 860 | 830 | 840 | -2.33% | 59,500 | 127億2194万 | +1.57% | 24.59 | 3.28 |
| 02/25 | 910 | 910 | 860 | 860 | -5.49% | 79,500 | 130億2485万 | +3.86% | 25.18 | 3.36 |
| 02/24 | 860 | 920 | 840 | 910 | +8.33% | 239,000 | 137億8210万 | +9.9% | 26.64 | 3.55 |
| 02/23 | 790 | 850 | 780 | 840 | +6.33% | 114,000 | 127億2194万 | +1.69% | 24.59 | 3.28 |
| 02/20 | 770 | 790 | 770 | 790 | +2.6% | 27,300 | 119億6468万 | -4.59% | 23.13 | 3.08 |
| 02/19 | 770 | 780 | 770 | 770 | 0% | 11,800 | 116億6178万 | -7.34% | 22.54 | 3.01 |
| 02/18 | 780 | 790 | 760 | 770 | -1.28% | 46,200 | 116億6178万 | -7.89% | 22.54 | 3.01 |
| 02/17 | 760 | 800 | 750 | 780 | +2.63% | 55,600 | 118億1323万 | -7.14% | 22.83 | 3.04 |
| 02/16 | 770 | 770 | 740 | 760 | -5% | 97,100 | 115億1033万 | -9.95% | 22.25 | 2.97 |
| 02/13 | 800 | 800 | 780 | 800 | -1.23% | 45,100 | 121億1614万 | -5.77% | 23.42 | 3.12 |
| 02/12 | 810 | 820 | 800 | 810 | -1.22% | 27,200 | 122億6759万 | -4.93% | 23.71 | 3.16 |
| 02/10 | 820 | 830 | 810 | 820 | 0% | 7,400 | 124億1904万 | -4.09% | 24.01 | 3.2 |
| 02/09 | 830 | 830 | 810 | 820 | 0% | 19,300 | 124億1904万 | -4.43% | 24.01 | 3.2 |
| 02/06 | 810 | 820 | 800 | 820 | +1.23% | 18,700 | 124億1904万 | -4.76% | 24.01 | 3.2 |
| 02/05 | 810 | 820 | 800 | 810 | -1.22% | 30,400 | 122億6759万 | -6.14% | 23.71 | 3.16 |
| 02/04 | 830 | 840 | 820 | 820 | -1.2% | 17,200 | 124億1904万 | -5.2% | 24.01 | 3.2 |
| 02/03 | 840 | 840 | 830 | 830 | -1.19% | 7,900 | 125億7049万 | -4.27% | 24.3 | 3.24 |
| 02/02 | 850 | 850 | 830 | 840 | -1.18% | 12,700 | 127億2194万 | -3.34% | 24.59 | 3.28 |
| 01/30 | 840 | 850 | 840 | 850 | +1.19% | 11,400 | 128億7339万 | -2.41% | 24.88 | 3.32 |
| 01/29 | 860 | 860 | 840 | 840 | -2.33% | 22,900 | 127億2194万 | -3.89% | 24.59 | 3.28 |
| 01/28 | 870 | 870 | 860 | 860 | -1.15% | 17,300 | 130億2485万 | -1.83% | 25.18 | 3.36 |
| 01/27 | 860 | 870 | 860 | 870 | +2.35% | 12,700 | 131億7630万 | -0.91% | 25.47 | 3.4 |
| 01/26 | 860 | 870 | 840 | 850 | -1.16% | 22,400 | 128億7339万 | -3.41% | 24.88 | 3.32 |
| 01/23 | 860 | 870 | 850 | 860 | 0% | 18,100 | 130億2485万 | -2.49% | 25.18 | 3.36 |
| 01/22 | 860 | 870 | 860 | 860 | 0% | 16,800 | 130億2485万 | -2.82% | 25.18 | 3.36 |
| 01/21 | 870 | 870 | 850 | 860 | 0% | 17,900 | 130億2485万 | -3.15% | 25.18 | 3.36 |
| 01/20 | 870 | 870 | 860 | 860 | -1.15% | 12,500 | 130億2485万 | -3.59% | 25.18 | 3.36 |
| 01/19 | 870 | 870 | 860 | 870 | 0% | 13,200 | 131億7630万 | -2.9% | 25.47 | 3.4 |
| 01/16 | 870 | 880 | 860 | 870 | -1.14% | 10,600 | 131億7630万 | -3.33% | 25.47 | 3.4 |
| 01/15 | 880 | 880 | 870 | 880 | 0% | 7,700 | 133億2775万 | -2.55% | 25.76 | 3.43 |
| 01/14 | 880 | 880 | 870 | 880 | +1.15% | 3,500 | 133億2775万 | -2.87% | 25.76 | 3.43 |
| 01/13 | 880 | 880 | 870 | 870 | -1.14% | 5,000 | 131億7630万 | -4.19% | 25.47 | 3.4 |
| 01/09 | 900 | 900 | 870 | 880 | -2.22% | 15,000 | 133億2775万 | -3.4% | 25.76 | 3.43 |
| 01/08 | 880 | 900 | 870 | 900 | +3.45% | 15,200 | 136億3065万 | -1.53% | 26.35 | 3.51 |
| 01/07 | 880 | 880 | 870 | 870 | -1.14% | 6,000 | 131億7630万 | -5.02% | 25.47 | 3.4 |
| 01/06 | 900 | 900 | 880 | 880 | -2.22% | 11,600 | 133億2775万 | -4.14% | 25.76 | 3.43 |
| 01/05 | 890 | 900 | 880 | 900 | +1.12% | 6,700 | 136億3065万 | -2.17% | 26.35 | 3.51 |
| 2014 |
| 12/30 | 880 | 900 | 880 | 890 | +2.3% | 25,500 | 134億7920万 | -3.47% | 26.05 | 3.47 |
| 12/29 | 880 | 890 | 870 | 870 | 0% | 22,000 | 131億7630万 | -5.74% | 25.47 | 3.4 |
| 12/26 | 860 | 880 | 860 | 870 | +1.16% | 30,400 | 131億7630万 | -6.05% | 25.47 | 3.4 |
| 12/25 | 870 | 870 | 840 | 860 | -3.37% | 110,200 | 130億2485万 | -7.43% | 25.18 | 3.36 |
| 12/24 | 890 | 900 | 870 | 890 | 0% | 52,100 | 134億7920万 | -4.51% | 26.05 | 3.47 |
| 12/22 | 900 | 910 | 880 | 890 | -2.2% | 59,500 | 134億7920万 | -4.71% | 26.05 | 3.47 |
| 12/19 | 900 | 910 | 890 | 910 | +1.11% | 41,600 | 137億8210万 | -2.78% | 26.64 | 3.55 |
| 12/18 | 920 | 930 | 900 | 900 | -1.1% | 25,700 | 136億3065万 | -4.15% | 26.35 | 3.51 |
| 12/17 | 910 | 920 | 910 | 910 | 0% | 12,200 | 137億8210万 | -3.5% | 26.64 | 3.55 |
| 12/16 | 910 | 920 | 910 | 910 | 0% | 21,300 | 137億8210万 | -3.81% | 26.64 | 3.55 |
| 12/15 | 930 | 930 | 910 | 910 | -2.15% | 40,900 | 137億8210万 | -4.11% | 26.64 | 3.55 |
| 12/12 | 950 | 950 | 930 | 930 | -2.11% | 12,600 | 140億8501万 | -2.41% | 27.23 | 3.63 |
| 12/11 | 930 | 950 | 920 | 950 | +1.06% | 20,000 | 143億8791万 | -0.52% | 27.81 | 3.71 |
| 12/10 | 950 | 950 | 930 | 940 | -3.09% | 36,700 | 142億3646万 | -1.78% | 27.52 | 3.67 |
| 12/09 | 970 | 980 | 960 | 970 | -1.02% | 22,200 | 146億9081万 | +1.25% | 28.4 | 3.79 |
| 12/08 | 950 | 980 | 950 | 980 | +4.26% | 49,300 | 148億4227万 | +2.19% | 28.69 | 3.82 |
| 12/05 | 940 | 950 | 930 | 940 | 0% | 12,200 | 142億3646万 | -1.98% | 27.52 | 3.67 |
| 12/04 | 950 | 950 | 930 | 940 | -1.05% | 23,700 | 142億3646万 | -2.29% | 27.52 | 3.67 |
| 12/03 | 940 | 960 | 940 | 950 | +1.06% | 28,400 | 143億8791万 | -1.35% | 27.81 | 3.71 |
| 12/02 | 930 | 940 | 930 | 940 | -1.05% | 11,700 | 142億3646万 | -2.59% | 27.52 | 3.67 |
| 12/01 | 940 | 960 | 940 | 950 | +1.06% | 22,900 | 143億8791万 | -1.45% | 27.81 | 3.71 |
| 11/28 | 940 | 940 | 930 | 940 | +1.08% | 10,000 | 142億3646万 | -2.49% | 27.52 | 3.67 |
| 11/27 | 940 | 950 | 930 | 930 | -1.06% | 10,400 | 140億8501万 | -3.53% | 27.23 | 3.63 |
| 11/26 | 930 | 940 | 930 | 940 | +1.08% | 10,500 | 142億3646万 | -2.29% | 27.52 | 3.67 |
| 11/25 | 930 | 950 | 920 | 930 | 0% | 28,800 | 140億8501万 | -3.23% | 27.23 | 3.63 |
| 11/21 | 940 | 940 | 920 | 930 | -1.06% | 27,200 | 140億8501万 | -2.92% | 27.23 | 3.63 |
| 11/20 | 930 | 950 | 930 | 940 | 0% | 7,500 | 142億3646万 | -1.88% | 27.52 | 3.67 |
| 11/19 | 960 | 960 | 930 | 940 | 0% | 13,200 | 142億3646万 | -1.78% | 27.52 | 3.67 |
| 11/18 | 950 | 950 | 940 | 940 | 0% | 7,800 | 142億3646万 | -1.67% | 27.52 | 3.67 |
| 11/17 | 950 | 970 | 930 | 940 | -1.05% | 16,600 | 142億3646万 | -1.67% | 27.52 | 3.67 |
| 11/14 | 960 | 960 | 950 | 950 | -2.06% | 19,000 | 143億8791万 | -0.73% | 27.81 | 3.71 |
| 11/13 | 970 | 970 | 950 | 970 | -3% | 38,100 | 146億9081万 | +1.25% | 28.4 | 3.79 |
| 11/12 | 990 | 1,010 | 990 | 1,000 | +2.04% | 23,000 | 151億4517万 | +4.28% | 29.27 | 3.9 |
| 11/11 | 1,000 | 1,000 | 980 | 980 | -2% | 17,300 | 148億4227万 | +2.19% | 28.69 | 3.82 |
| 11/10 | 990 | 1,010 | 980 | 1,000 | 0% | 21,000 | 151億4517万 | +4.17% | 29.27 | 3.9 |
| 11/07 | 980 | 1,000 | 980 | 1,000 | +2.04% | 5,800 | 151億4517万 | +4.17% | 29.27 | 3.9 |
| 11/06 | 990 | 990 | 980 | 980 | -2% | 10,600 | 148億4227万 | +2.08% | 28.69 | 3.82 |
| 11/05 | 980 | 1,000 | 980 | 1,000 | +2.04% | 12,000 | 151億4517万 | +3.95% | 29.27 | 3.9 |
| 11/04 | 1,000 | 1,000 | 980 | 980 | -1.01% | 23,000 | 148億4227万 | +1.87% | 28.69 | 3.82 |
| 10/31 | 980 | 1,000 | 980 | 990 | +2.06% | 12,700 | 149億9372万 | +2.91% | 28.98 | 3.86 |
