株価チャート
2014/10/21～2015/03/30
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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/30 | 528 | 528 | 528 | 528 | 0% | 3,000 | 13億3900万 | -0.38% | 3.44 | 0.75 |
| 03/27 | 526 | 528 | 524 | 528 | -0.75% | 2,000 | 13億3900万 | -0.19% | 3.44 | 0.75 |
| 03/26 | 540 | 540 | 532 | 532 | -1.48% | 2,500 | 13億4915万 | +0.57% | 3.47 | 0.76 |
| 03/25 | 542 | 542 | 540 | 540 | 0% | 1,500 | 13億6944万 | +2.27% | 3.52 | 0.77 |
| 03/24 | 550 | 550 | 540 | 540 | -1.82% | 3,500 | 13億6944万 | +2.27% | 3.52 | 0.77 |
| 03/23 | 536 | 550 | 536 | 550 | +3.77% | 4,000 | 13億9480万 | +3.58% | 3.59 | 0.78 |
| 03/20 | 530 | 538 | 530 | 530 | -1.12% | 1,500 | 13億4408万 | -0.38% | 3.46 | 0.75 |
| 03/19 | 550 | 550 | 530 | 536 | -4.63% | 7,500 | 13億5929万 | +0.37% | 3.5 | 0.76 |
| 03/18 | 594 | 594 | 562 | 562 | -3.44% | 2,000 | 14億2523万 | +4.66% | 3.66 | 0.8 |
| 03/17 | 578 | 582 | 574 | 582 | +4.3% | 4,000 | 14億7595万 | +8.99% | 3.8 | 0.83 |
| 03/16 | 528 | 566 | 528 | 558 | +7.31% | 8,000 | 14億1508万 | +5.08% | 3.64 | 0.79 |
| 03/13 | 520 | 520 | 520 | 520 | +0.39% | 500 | 13億1872万 | -1.89% | 3.39 | 0.74 |
| 03/12 | 512 | 518 | 510 | 518 | +1.17% | 4,500 | 13億1364万 | -2.08% | 3.38 | 0.74 |
| 03/11 | 508 | 514 | 508 | 512 | -0.39% | 2,000 | 12億9843万 | -3.03% | 3.34 | 0.73 |
| 03/10 | 522 | 522 | 506 | 514 | -1.91% | 5,000 | 13億350万 | -2.65% | 3.35 | 0.73 |
| 03/06 | 528 | 528 | 524 | 524 | -0.76% | 3,000 | 13億2886万 | -0.38% | 3.42 | 0.75 |
| 03/05 | 528 | 528 | 526 | 528 | 0% | 2,000 | 13億3900万 | +0.76% | 3.44 | 0.75 |
| 03/04 | 534 | 534 | 524 | 528 | -0.38% | 3,000 | 13億3900万 | +1.34% | 3.44 | 0.75 |
| 03/03 | 542 | 542 | 530 | 530 | -1.85% | 7,000 | 13億4408万 | +2.32% | 3.46 | 0.75 |
| 03/02 | 544 | 556 | 540 | 540 | +2.27% | 17,000 | 13億6944万 | +5.06% | 3.52 | 0.77 |
| 02/27 | 506 | 528 | 504 | 528 | +4.35% | 13,000 | 13億3900万 | +3.33% | 3.44 | 0.75 |
| 02/26 | 506 | 506 | 506 | 506 | +0.4% | 1,000 | 12億8321万 | -0.2% | 3.3 | 0.72 |
| 02/25 | 518 | 518 | 504 | 504 | -0.79% | 2,500 | 12億7814万 | -0.2% | 3.29 | 0.72 |
| 02/24 | 506 | 508 | 504 | 508 | +0.4% | 2,000 | 12億8828万 | +0.99% | 3.31 | 0.72 |
| 02/23 | 506 | 506 | 506 | 506 | +0.4% | 1,000 | 12億8321万 | +1.2% | 3.3 | 0.72 |
| 02/20 | 504 | 506 | 490 | 504 | -3.08% | 6,000 | 12億7814万 | +1.2% | 3.29 | 0.72 |
| 02/18 | 510 | 520 | 510 | 520 | +3.59% | 6,000 | 13億1872万 | +4.84% | 3.39 | 0.74 |
| 02/17 | 548 | 548 | 502 | 502 | -9.39% | 12,500 | 12億7307万 | +1.83% | 3.27 | 0.71 |
| 02/16 | 574 | 574 | 548 | 554 | -7.67% | 17,000 | 14億494万 | +12.6% | 3.61 | 0.79 |
| 02/13 | 570 | 600 | 560 | 600 | +2.39% | 4,000 | 15億2160万 | +23.2% | 3.91 | 0.85 |
| 02/12 | 588 | 614 | 586 | 586 | +1.03% | 10,500 | 14億8609万 | +21.83% | 3.82 | 0.83 |
| 02/10 | 600 | 600 | 550 | 580 | -4.92% | 23,000 | 14億7088万 | +22.11% | 3.78 | 0.82 |
| 02/09 | 528 | 658 | 524 | 610 | +22% | 83,500 | 15億4696万 | +30.06% | 3.98 | 0.87 |
| 02/05 | 472 | 508 | 472 | 500 | 0% | 3,500 | 12億6800万 | +7.99% | 3.26 | 0.71 |
| 02/03 | 520 | 520 | 480 | 500 | -3.85% | 6,500 | 12億6800万 | +8.7% | 3.26 | 0.71 |
| 02/02 | 520 | 520 | 520 | 520 | +3.17% | 1,500 | 13億1872万 | +13.54% | 3.39 | 0.74 |
| 01/30 | 498 | 504 | 498 | 504 | +0.4% | 3,500 | 12億7814万 | +10.77% | 3.29 | 0.72 |
| 01/29 | 490 | 502 | 490 | 502 | -1.18% | 2,000 | 12億7307万 | +10.82% | 3.27 | 0.71 |
| 01/28 | 470 | 520 | 470 | 508 | +8.55% | 25,500 | 12億8828万 | +12.64% | 3.31 | 0.72 |
| 01/27 | 460 | 468 | 460 | 468 | +1.74% | 3,000 | 11億8684万 | +4.23% | 3.05 | 0.67 |
| 01/26 | 464 | 464 | 460 | 460 | -0.86% | 1,000 | 11億6656万 | +2.45% | 3 | 0.65 |
| 01/23 | 464 | 464 | 464 | 464 | +2.65% | 500 | 11億7670万 | +3.8% | 3.03 | 0.66 |
| 01/22 | 452 | 452 | 452 | 452 | +3.67% | 500 | 11億4627万 | +1.35% | 2.95 | 0.64 |
| 01/21 | 444 | 444 | 436 | 436 | -1.36% | 5,000 | 11億569万 | -2.24% | 2.84 | 0.62 |
| 01/20 | 442 | 442 | 442 | 442 | -0.9% | 500 | 11億2091万 | -1.12% | 2.88 | 0.63 |
| 01/19 | 446 | 446 | 446 | 446 | +0.45% | 1,000 | 11億3105万 | -0.45% | 2.91 | 0.63 |
| 01/16 | 444 | 444 | 444 | 444 | -0.89% | 1,500 | 11億2598万 | -0.89% | 2.9 | 0.63 |
| 01/15 | 448 | 448 | 448 | 448 | -0.88% | 500 | 11億3612万 | 0% | 2.92 | 0.64 |
| 01/14 | 448 | 452 | 448 | 452 | +0.89% | 1,500 | 11億4627万 | +0.89% | 2.95 | 0.64 |
| 01/13 | 442 | 448 | 442 | 448 | -1.32% | 2,000 | 11億3612万 | 0% | 2.92 | 0.64 |
| 01/09 | 448 | 454 | 448 | 454 | 0% | 1,000 | 11億5134万 | +1.34% | 2.96 | 0.65 |
| 01/06 | 452 | 456 | 452 | 454 | -0.44% | 1,500 | 11億5134万 | +1.34% | 2.96 | 0.65 |
| 01/05 | 448 | 456 | 448 | 456 | +3.64% | 5,500 | 11億5641万 | +1.79% | 2.97 | 0.65 |
| 2014 |
| 12/30 | 438 | 448 | 438 | 440 | -1.79% | 1,500 | 11億1584万 | -1.57% | 2.87 | 0.63 |
| 12/29 | 454 | 458 | 448 | 448 | +2.28% | 4,500 | 11億3612万 | +0.22% | 2.92 | 0.64 |
| 12/26 | 436 | 440 | 436 | 438 | -0.45% | 3,500 | 11億1076万 | -2.23% | 2.86 | 0.62 |
| 12/25 | 442 | 442 | 434 | 440 | -0.45% | 2,000 | 11億1584万 | -1.79% | 2.87 | 0.63 |
| 12/24 | 442 | 448 | 440 | 442 | 0% | 18,500 | 11億2091万 | -1.12% | 2.88 | 0.63 |
| 12/22 | 446 | 446 | 438 | 442 | -0.45% | 17,000 | 11億2091万 | -1.12% | 2.88 | 0.63 |
| 12/19 | 452 | 452 | 444 | 444 | -1.33% | 3,500 | 11億2598万 | -0.89% | 2.9 | 0.63 |
| 12/18 | 450 | 450 | 450 | 450 | +3.21% | 1,000 | 11億4120万 | +0.67% | 2.93 | 0.64 |
| 12/17 | 438 | 446 | 436 | 436 | -5.63% | 3,500 | 11億569万 | -2.9% | 2.84 | 0.62 |
| 12/16 | 462 | 464 | 462 | 462 | +0.43% | 14,000 | 11億7163万 | +2.67% | 3.01 | 0.66 |
| 12/15 | 468 | 472 | 460 | 460 | 0% | 5,500 | 11億6656万 | +2.22% | 3 | 0.65 |
| 12/12 | 434 | 500 | 432 | 460 | +8.49% | 42,000 | 11億6656万 | +2.22% | 3 | 0.65 |
| 12/11 | 436 | 436 | 418 | 424 | -2.75% | 11,000 | 10億7526万 | -5.78% | 2.76 | 0.6 |
| 12/10 | 438 | 440 | 436 | 436 | -3.54% | 6,500 | 11億569万 | -3.33% | 2.84 | 0.62 |
| 12/09 | 472 | 472 | 452 | 452 | -2.16% | 1,500 | 11億4627万 | -0.22% | 2.95 | 0.64 |
| 12/08 | 462 | 462 | 462 | 462 | +1.32% | 1,000 | 11億7163万 | +1.99% | 3.01 | 0.66 |
| 12/05 | 456 | 456 | 456 | 456 | 0% | 11,000 | 11億5641万 | +0.66% | 2.97 | 0.65 |
| 12/04 | 452 | 456 | 452 | 456 | +1.79% | 1,500 | 11億5641万 | +0.66% | 2.97 | 0.65 |
| 12/03 | 456 | 462 | 448 | 448 | -0.44% | 9,500 | 11億3612万 | -1.1% | 2.92 | 0.64 |
| 12/02 | 450 | 452 | 450 | 450 | 0% | 3,500 | 11億4120万 | -0.44% | 2.93 | 0.64 |
| 12/01 | 452 | 452 | 450 | 450 | 0% | 4,000 | 11億4120万 | -0.22% | 2.93 | 0.64 |
| 11/28 | 458 | 458 | 446 | 450 | +1.35% | 3,000 | 11億4120万 | -0.44% | 2.93 | 0.64 |
| 11/27 | 446 | 446 | 444 | 444 | +0.45% | 3,500 | 11億2598万 | -1.55% | 2.9 | 0.63 |
| 11/26 | 450 | 454 | 442 | 442 | 0% | 6,000 | 11億2091万 | -2.21% | 2.88 | 0.63 |
| 11/25 | 454 | 454 | 442 | 442 | -1.78% | 4,000 | 11億2091万 | -2% | 2.88 | 0.63 |
| 11/21 | 444 | 450 | 444 | 450 | -0.88% | 2,000 | 11億4120万 | 0% | 2.93 | 0.64 |
| 11/20 | 440 | 454 | 440 | 454 | +3.18% | 3,000 | 11億5134万 | +1.34% | 2.96 | 0.65 |
| 11/19 | 450 | 450 | 440 | 440 | +1.38% | 3,500 | 11億1584万 | -1.57% | 2.87 | 0.63 |
| 11/18 | 440 | 440 | 434 | 434 | -1.81% | 3,000 | 11億62万 | -2.91% | 2.83 | 0.62 |
| 11/17 | 440 | 442 | 440 | 442 | -1.78% | 5,500 | 11億2091万 | -1.56% | 2.88 | 0.63 |
| 11/14 | 424 | 500 | 420 | 450 | +5.14% | 45,500 | 11億4120万 | 0% | 2.93 | 0.64 |
| 11/13 | 424 | 438 | 420 | 428 | -15.08% | 86,500 | 10億8540万 | -5.1% | 2.79 | 0.61 |
| 11/12 | 482 | 504 | 480 | 504 | +8.15% | 18,500 | 12億7814万 | +11.01% | 3.29 | 0.72 |
| 11/11 | 466 | 466 | 466 | 466 | +0.87% | 1,500 | 11億8177万 | +2.87% | 3.04 | 0.66 |
| 11/10 | 498 | 498 | 462 | 462 | +2.67% | 10,000 | 11億7163万 | +1.99% | 3.01 | 0.66 |
| 11/07 | 456 | 456 | 450 | 450 | -2.6% | 3,500 | 11億4120万 | -0.88% | 2.93 | 0.64 |
| 11/06 | 464 | 464 | 462 | 462 | +1.76% | 1,500 | 11億7163万 | +1.32% | 3.01 | 0.66 |
| 11/05 | 454 | 454 | 454 | 454 | -3.4% | 500 | 11億5134万 | -0.87% | 2.96 | 0.65 |
| 11/04 | 466 | 470 | 460 | 470 | +2.17% | 3,000 | 11億9192万 | +2.17% | 3.06 | 0.67 |
| 10/31 | 460 | 460 | 460 | 460 | -0.43% | 1,500 | 11億6656万 | -0.43% | 3 | 0.65 |
| 10/30 | 464 | 464 | 462 | 462 | +1.76% | 1,000 | 11億7163万 | -0.43% | 3.01 | 0.66 |
| 10/29 | 454 | 454 | 454 | 454 | +1.34% | 500 | 11億5134万 | -2.58% | 2.96 | 0.65 |
| 10/28 | 448 | 448 | 448 | 448 | +1.82% | 2,000 | 11億3612万 | -4.48% | 2.92 | 0.64 |
| 10/27 | 424 | 440 | 424 | 440 | +2.8% | 2,000 | 11億1584万 | -6.78% | 2.87 | 0.63 |
| 10/24 | 438 | 438 | 428 | 428 | -5.73% | 2,000 | 10億8540万 | -9.89% | 2.79 | 0.61 |
| 10/22 | 454 | 454 | 454 | 454 | +1.79% | 500 | 11億5134万 | -5.22% | 2.96 | 0.65 |
| 10/21 | 430 | 446 | 428 | 446 | 0% | 2,500 | 11億3105万 | -7.47% | 2.91 | 0.63 |
