株価チャート
2014/11/07～2015/04/08
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 | 3/1, 株式併合 10→1 |
| 2015 |
| 04/08 | 3,590 | 3,590 | 3,510 | 3,540 | -1.39% | 6,600 | 40億3099万 | -5.32% | 263.7 | 2.74 |
| 04/07 | 3,590 | 3,670 | 3,570 | 3,590 | +0.28% | 10,400 | 40億8793万 | -4.45% | 267.42 | 2.78 |
| 04/06 | 3,400 | 3,590 | 3,400 | 3,580 | -6.53% | 23,000 | 40億7654万 | -4.64% | 266.68 | 2.77 |
| 04/03 | 3,880 | 3,980 | 3,770 | 3,830 | -1.03% | 18,200 | 43億6122万 | +1.81% | 285.3 | 2.97 |
| 04/02 | 3,930 | 3,930 | 3,840 | 3,870 | -1.78% | 7,700 | 44億676万 | +2.73% | 288.28 | 3 |
| 04/01 | 3,920 | 3,960 | 3,780 | 3,940 | +1.55% | 11,400 | 44億8647万 | +4.23% | 293.5 | 3.05 |
| 03/31 | 3,800 | 4,180 | 3,770 | 3,880 | +2.92% | 44,600 | 44億1815万 | +1.94% | 289.03 | 3 |
| 03/30 | 3,830 | 3,860 | 3,760 | 3,770 | -1.31% | 2,500 | 42億9289万 | -0.95% | 280.83 | 2.92 |
| 03/27 | 3,770 | 3,880 | 3,760 | 3,820 | +1.6% | 9,200 | 43億4983万 | +1.06% | 284.56 | 2.96 |
| 03/26 | 3,730 | 3,840 | 3,710 | 3,760 | -0.79% | 6,700 | 42億8151万 | -0.37% | 280.09 | 2.91 |
| 03/25 | 3,840 | 3,900 | 3,780 | 3,790 | -1.04% | 7,800 | 43億1567万 | +1.34% | 282.32 | 2.94 |
| 03/24 | 3,810 | 3,850 | 3,750 | 3,830 | -0.52% | 6,500 | 43億6122万 | +4.3% | 285.3 | 2.97 |
| 03/23 | 3,800 | 3,980 | 3,750 | 3,850 | +5.19% | 26,400 | 43億8399万 | +6.91% | 286.79 | 2.98 |
| 03/20 | 3,580 | 3,700 | 3,580 | 3,660 | +0.27% | 9,500 | 41億6764万 | +3.71% | 272.64 | 2.83 |
| 03/19 | 3,660 | 3,660 | 3,550 | 3,650 | -0.27% | 6,900 | 41億5625万 | +5.37% | 271.89 | 2.83 |
| 03/18 | 3,610 | 3,660 | 3,540 | 3,660 | +0.83% | 7,600 | 41億6764万 | +7.71% | 272.64 | 2.83 |
| 03/17 | 3,700 | 3,700 | 3,610 | 3,630 | -2.42% | 4,400 | 41億3348万 | +8.98% | 270.4 | 2.81 |
| 03/16 | 3,680 | 3,720 | 3,590 | 3,720 | 0% | 9,500 | 42億3596万 | +13.9% | 277.11 | 2.88 |
| 03/13 | 3,820 | 3,820 | 3,700 | 3,720 | -1.85% | 9,700 | 42億3596万 | +16.25% | 277.11 | 2.88 |
| 03/12 | 3,740 | 3,860 | 3,710 | 3,790 | +0.53% | 7,400 | 43億1567万 | +20.85% | 282.32 | 2.94 |
| 03/11 | 3,640 | 3,850 | 3,620 | 3,770 | +3.86% | 10,900 | 42億9289万 | +22.8% | 280.83 | 2.92 |
| 03/10 | 3,730 | 3,780 | 3,570 | 3,630 | -2.68% | 10,600 | 41億3348万 | +20.6% | 270.4 | 2.81 |
| 03/09 | 3,680 | 3,800 | 3,530 | 3,730 | +1.91% | 14,400 | 42億4735万 | +25.76% | 277.85 | 2.89 |
| 03/06 | 3,720 | 3,770 | 3,590 | 3,660 | -3.68% | 15,900 | 41億6764万 | +25.56% | 272.64 | 2.83 |
| 03/05 | 3,790 | 4,150 | 3,680 | 3,800 | -5% | 40,600 | 43億2706万 | +33.47% | 283.07 | 2.94 |
| 03/04 | 3,390 | 4,200 | 3,370 | 4,000 | +14.29% | 67,700 | 45億5480万 | +44.56% | 297.97 | 3.1 |
| 03/03 | 3,690 | 3,730 | 3,340 | 3,500 | -7.89% | 33,500 | 39億8545万 | +30.65% | 260.72 | 2.71 |
| 03/02 | 3,930 | 3,930 | 3,710 | 3,800 | -3.8% | 36,300 | 43億2706万 | +45.54% | 283.07 | 2.94 |
| 02/27 | 4,350 | 4,350 | 3,900 | 3,950 | -5.5% | 72,000 | 44億9786万 | +56.06% | 294.24 | 3.06 |
| 02/26 | 4,390 | 4,490 | 3,910 | 4,180 | -8.93% | 164,300 | 47億5976万 | +70.96% | 311.37 | 3.24 |
| 02/25 | 4,620 | 4,690 | 4,150 | 4,590 | +17.69% | 291,500 | 52億2663万 | +95.32% | 341.92 | 3.55 |
| 02/24 | 3,100 | 3,900 | 3,030 | 3,900 | +25.81% | 387,400 | 44億4093万 | +74.26% | 290.52 | 3.02 |
| 02/23 | 3,460 | 3,530 | 2,900 | 3,100 | -15.99% | 253,800 | 35億2997万 | +43.85% | 230.92 | 2.4 |
| 02/20 | 3,690 | 3,690 | 3,690 | 3,690 | +27.68% | 36,800 | 42億180万 | +75.46% | 274.87 | 2.86 |
| 02/19 | 2,100 | 2,890 | 2,080 | 2,890 | +38.28% | 67,700 | 32億9084万 | +42.5% | 215.28 | 2.24 |
| 02/18 | 2,070 | 2,270 | 2,070 | 2,090 | +1.46% | 33,800 | 23億7988万 | +5.34% | 155.69 | 1.62 |
| 02/17 | 2,020 | 2,090 | 2,010 | 2,060 | 0% | 6,300 | 23億4572万 | +4.41% | 153.45 | 1.6 |
| 02/16 | 2,030 | 2,140 | 2,030 | 2,060 | +1.98% | 9,400 | 23億4572万 | +4.89% | 153.45 | 1.6 |
| 02/13 | 2,080 | 2,080 | 2,020 | 2,020 | +0.5% | 7,700 | 23億17万 | +3.43% | 150.47 | 1.56 |
| 02/12 | 2,040 | 2,040 | 1,990 | 2,010 | +1.01% | 4,900 | 22億8878万 | +3.4% | 149.73 | 1.56 |
| 02/10 | 2,040 | 2,100 | 1,990 | 1,990 | -1% | 11,900 | 22億6601万 | +2.79% | 148.24 | 1.54 |
| 02/09 | 2,070 | 2,070 | 1,980 | 2,010 | -2.43% | 12,900 | 22億8878万 | +4.31% | 149.73 | 1.56 |
| 02/06 | 2,080 | 2,120 | 2,040 | 2,060 | -2.37% | 11,300 | 23億4572万 | +7.4% | 153.45 | 1.6 |
| 02/05 | 2,160 | 2,160 | 2,050 | 2,110 | -2.31% | 15,300 | 24億265万 | +10.7% | 157.18 | 1.63 |
| 02/04 | 2,210 | 2,230 | 2,020 | 2,160 | -4.42% | 25,900 | 24億5959万 | +14.16% | 160.9 | 1.67 |
| 02/03 | 2,460 | 2,520 | 2,120 | 2,260 | -11.02% | 61,600 | 25億7346万 | +20.47% | 168.35 | 1.75 |
| 02/02 | 2,980 | 3,250 | 2,460 | 2,540 | +3.67% | 367,700 | 28億9229万 | +36.93% | 189.21 | 1.97 |
| 01/30 | 2,100 | 2,450 | 2,050 | 2,450 | +25.64% | 347,600 | 27億8981万 | +34.32% | 182.5 | 1.9 |
| 01/29 | 1,820 | 2,190 | 1,810 | 1,950 | +8.33% | 92,000 | 22億2046万 | +8.57% | 145.26 | 1.51 |
| 01/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 20億4966万 | +0.73% | 134.08 | 1.39 |
| 01/26 | 1,790 | 1,800 | 1,780 | 1,800 | -0.55% | 1,200 | 20億4966万 | +0.9% | 134.08 | 1.39 |
| 01/23 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | 20億6104万 | +1.51% | 134.83 | 1.4 |
| 01/22 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 700 | 20億4966万 | +1.07% | 134.08 | 1.39 |
| 01/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 700 | 20億4966万 | +1.24% | 134.08 | 1.39 |
| 01/20 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 300 | 20億4966万 | +1.41% | 134.08 | 1.39 |
| 01/19 | 1,800 | 1,820 | 1,790 | 1,800 | -0.55% | 1,500 | 20億4966万 | +1.47% | 134.08 | 1.39 |
| 01/16 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 600 | 20億6104万 | +2.09% | 134.83 | 1.4 |
| 01/15 | 1,810 | 1,810 | 1,800 | 1,810 | 0% | 700 | 20億6104万 | +2.14% | 134.83 | 1.4 |
| 01/14 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 500 | 20億6104万 | +2.26% | 134.83 | 1.4 |
| 01/13 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 1,300 | 20億4966万 | +1.81% | 134.08 | 1.39 |
| 01/09 | 1,800 | 1,810 | 1,770 | 1,810 | -0.55% | 3,900 | 20億6104万 | +2.55% | 134.83 | 1.4 |
| 01/08 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 4,500 | 20億7243万 | +3.29% | 135.57 | 1.41 |
| 01/07 | 1,790 | 1,800 | 1,780 | 1,800 | 0% | 800 | 20億4966万 | +2.45% | 134.08 | 1.39 |
| 01/06 | 1,800 | 1,800 | 1,780 | 1,800 | 0% | 1,600 | 20億4966万 | +2.68% | 134.08 | 1.39 |
| 01/05 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 1,900 | 20億4966万 | +3.03% | 134.08 | 1.39 |
| 2014 |
| 12/30 | 1,760 | 1,780 | 1,760 | 1,770 | -0.56% | 800 | 20億1549万 | +1.61% | 131.85 | 1.37 |
| 12/29 | 1,770 | 1,780 | 1,750 | 1,780 | +1.14% | 1,000 | 20億2688万 | +2.42% | 132.59 | 1.38 |
| 12/26 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 500 | 20億411万 | +1.62% | 131.1 | 1.36 |
| 12/25 | 1,770 | 1,770 | 1,740 | 1,750 | -1.13% | 3,000 | 19億9272万 | +1.27% | 130.36 | 1.36 |
| 12/24 | 1,770 | 1,770 | 1,750 | 1,770 | +1.72% | 3,900 | 20億1549万 | +2.61% | 131.85 | 1.37 |
| 12/22 | 1,760 | 1,760 | 1,740 | 1,740 | -0.57% | 1,200 | 19億8133万 | +1.1% | 129.62 | 1.35 |
| 12/19 | 1,740 | 1,750 | 1,740 | 1,750 | 0% | 900 | 19億9272万 | +1.86% | 130.36 | 1.36 |
| 12/18 | 1,730 | 1,750 | 1,730 | 1,750 | +0.57% | 1,000 | 19億9272万 | +1.98% | 130.36 | 1.36 |
| 12/17 | 1,730 | 1,750 | 1,730 | 1,740 | +1.16% | 1,000 | 19億8133万 | +1.64% | 129.62 | 1.35 |
| 12/16 | 1,740 | 1,750 | 1,720 | 1,720 | -2.82% | 1,100 | 19億5856万 | +0.76% | 128.13 | 1.33 |
| 12/15 | 1,780 | 1,780 | 1,740 | 1,770 | +0.57% | 2,000 | 20億1549万 | +3.93% | 131.85 | 1.37 |
| 12/12 | 1,730 | 1,770 | 1,730 | 1,760 | +1.73% | 700 | 20億411万 | +3.71% | 131.1 | 1.36 |
| 12/11 | 1,720 | 1,740 | 1,720 | 1,730 | 0% | 600 | 19億6995万 | +2.25% | 128.87 | 1.34 |
| 12/10 | 1,770 | 1,770 | 1,730 | 1,730 | -1.7% | 600 | 19億6995万 | +2.49% | 128.87 | 1.34 |
| 12/09 | 1,760 | 1,780 | 1,750 | 1,760 | -1.12% | 1,500 | 20億411万 | +4.58% | 131.1 | 1.36 |
| 12/08 | 1,760 | 1,780 | 1,750 | 1,780 | 0% | 3,200 | 20億2688万 | +6.21% | 132.59 | 1.38 |
| 12/05 | 1,770 | 1,780 | 1,750 | 1,780 | 0% | 1,500 | 20億2688万 | +6.71% | 132.59 | 1.38 |
| 12/04 | 1,750 | 1,780 | 1,740 | 1,780 | +2.3% | 2,500 | 20億2688万 | +7.29% | 132.59 | 1.38 |
| 12/03 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 1,300 | 19億8133万 | +5.45% | 129.62 | 1.35 |
| 12/02 | 1,750 | 1,760 | 1,720 | 1,730 | -0.57% | 3,700 | 19億6995万 | +5.3% | 128.87 | 1.34 |
| 12/01 | 1,760 | 1,770 | 1,720 | 1,740 | +2.96% | 5,400 | 19億8133万 | +6.29% | 129.62 | 1.35 |
| 11/28 | 1,710 | 1,720 | 1,690 | 1,690 | -0.59% | 1,700 | 19億2440万 | +3.74% | 125.89 | 1.31 |
| 11/27 | 1,660 | 1,720 | 1,660 | 1,700 | +2.41% | 2,800 | 19億3579万 | +4.68% | 126.64 | 1.32 |
| 11/26 | 1,670 | 1,670 | 1,660 | 1,660 | 0% | 600 | 18億9024万 | +2.66% | 123.66 | 1.29 |
| 11/25 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 1,000 | 18億9024万 | +2.98% | 123.66 | 1.29 |
| 11/20 | 1,670 | 1,670 | 1,660 | 1,670 | +1.21% | 600 | 19億162万 | +3.79% | 124.4 | 1.29 |
| 11/19 | 1,660 | 1,660 | 1,640 | 1,650 | -0.6% | 1,600 | 18億7885万 | +2.8% | 122.91 | 1.28 |
| 11/18 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 500 | 18億9024万 | +3.11% | 123.66 | 1.29 |
| 11/17 | 1,710 | 1,780 | 1,670 | 1,670 | +0.6% | 2,800 | 19億162万 | +3.41% | 124.4 | 1.29 |
| 11/14 | 1,680 | 1,680 | 1,650 | 1,660 | -0.6% | 1,100 | 18億9024万 | +2.47% | 123.66 | 1.29 |
| 11/13 | 1,670 | 1,670 | 1,670 | 1,670 | -1.18% | 400 | 19億162万 | +2.77% | 124.4 | 1.29 |
| 11/12 | 1,660 | 1,690 | 1,660 | 1,690 | +2.42% | 700 | 19億2440万 | +3.68% | 125.89 | 1.31 |
| 11/11 | 1,640 | 1,650 | 1,630 | 1,650 | +1.23% | 2,900 | 18億7885万 | +0.98% | 122.91 | 1.28 |
| 11/10 | 1,620 | 1,630 | 1,620 | 1,630 | +1.24% | 600 | 18億5608万 | -0.43% | 121.42 | 1.26 |
| 11/07 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 700 | 18億3330万 | -2.01% | 119.93 | 1.25 |
