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 5→1 |
| 2015 |
| 03/31 | 920 | 920 | 905 | 905 | 0% | 8,400 | 76億9679万 | -2.27% | 8.99 | 0.42 |
| 03/30 | 910 | 910 | 890 | 905 | -0.55% | 5,200 | 76億9679万 | -2.27% | 8.99 | 0.42 |
| 03/27 | 920 | 940 | 910 | 910 | -3.7% | 16,400 | 77億3931万 | -1.73% | 9.04 | 0.43 |
| 03/26 | 945 | 950 | 940 | 945 | -1.05% | 10,400 | 80億3698万 | +2.05% | 9.39 | 0.44 |
| 03/25 | 950 | 955 | 940 | 955 | +1.06% | 15,000 | 81億2203万 | +3.35% | 9.49 | 0.45 |
| 03/24 | 950 | 950 | 940 | 945 | -0.53% | 13,400 | 80億3698万 | +2.49% | 9.39 | 0.44 |
| 03/23 | 940 | 950 | 940 | 950 | +1.06% | 12,400 | 80億7950万 | +3.26% | 9.44 | 0.44 |
| 03/20 | 930 | 940 | 925 | 940 | +0.53% | 7,000 | 79億9446万 | +2.4% | 9.34 | 0.44 |
| 03/19 | 940 | 940 | 935 | 935 | -0.53% | 6,800 | 79億5193万 | +2.07% | 9.29 | 0.44 |
| 03/18 | 930 | 940 | 925 | 940 | 0% | 7,000 | 79億9446万 | +2.96% | 9.34 | 0.44 |
| 03/17 | 940 | 945 | 925 | 940 | +1.08% | 8,600 | 79億9446万 | +3.18% | 9.34 | 0.44 |
| 03/16 | 935 | 935 | 920 | 930 | -0.53% | 11,200 | 79億941万 | +2.42% | 9.24 | 0.44 |
| 03/13 | 940 | 950 | 935 | 935 | -0.53% | 20,800 | 79億5193万 | +3.2% | 9.29 | 0.44 |
| 03/12 | 925 | 945 | 925 | 940 | +1.62% | 20,000 | 79億9446万 | +4.1% | 9.34 | 0.44 |
| 03/11 | 915 | 925 | 905 | 925 | +1.09% | 7,000 | 78億6689万 | +2.66% | 9.19 | 0.43 |
| 03/10 | 920 | 925 | 915 | 915 | +0.55% | 2,200 | 77億8184万 | +1.89% | 9.09 | 0.43 |
| 03/09 | 910 | 910 | 910 | 910 | -0.55% | 3,600 | 77億3931万 | +1.45% | 9.04 | 0.43 |
| 03/06 | 910 | 920 | 910 | 915 | 0% | 4,000 | 77億8184万 | +2.12% | 9.09 | 0.43 |
| 03/05 | 920 | 920 | 915 | 915 | +0.55% | 3,400 | 77億8184万 | +2.23% | 9.09 | 0.43 |
| 03/04 | 905 | 930 | 905 | 910 | -0.55% | 10,600 | 77億3931万 | +1.79% | 9.04 | 0.43 |
| 03/03 | 920 | 920 | 910 | 915 | -0.54% | 4,400 | 77億8184万 | +2.58% | 9.09 | 0.43 |
| 03/02 | 915 | 930 | 910 | 920 | +1.1% | 12,000 | 78億2436万 | +3.25% | 9.14 | 0.43 |
| 02/27 | 915 | 920 | 910 | 910 | -1.62% | 12,400 | 77億3931万 | +2.36% | 9.04 | 0.43 |
| 02/26 | 930 | 930 | 900 | 925 | +1.65% | 21,200 | 78億6689万 | +4.17% | 9.19 | 0.43 |
| 02/25 | 910 | 915 | 910 | 910 | 0% | 7,600 | 77億3931万 | +2.71% | 9.04 | 0.43 |
| 02/24 | 915 | 915 | 905 | 910 | +0.55% | 6,600 | 77億3931万 | +2.82% | 9.04 | 0.43 |
| 02/23 | 905 | 915 | 900 | 905 | +0.56% | 8,000 | 76億9679万 | +2.38% | 8.99 | 0.42 |
| 02/20 | 910 | 910 | 900 | 900 | 0% | 6,000 | 76億5427万 | +2.04% | 8.94 | 0.42 |
| 02/19 | 900 | 900 | 885 | 900 | 0% | 15,200 | 76億5427万 | +2.16% | 8.94 | 0.42 |
| 02/18 | 905 | 915 | 895 | 900 | -0.55% | 7,400 | 76億5427万 | +2.39% | 8.94 | 0.42 |
| 02/17 | 895 | 905 | 890 | 905 | +0.56% | 8,000 | 76億9679万 | +3.08% | 8.99 | 0.42 |
| 02/16 | 890 | 900 | 890 | 900 | +2.27% | 6,200 | 76億5427万 | +2.62% | 8.94 | 0.42 |
| 02/13 | 895 | 895 | 880 | 880 | +0.57% | 6,400 | 74億8417万 | +0.46% | 8.74 | 0.41 |
| 02/12 | 880 | 885 | 870 | 875 | -0.57% | 9,400 | 74億4165万 | -0.11% | 8.69 | 0.41 |
| 02/10 | 880 | 880 | 870 | 880 | +1.15% | 3,800 | 74億8417万 | +0.46% | 8.74 | 0.41 |
| 02/09 | 875 | 880 | 870 | 870 | -0.57% | 5,400 | 73億9912万 | -0.68% | 8.64 | 0.41 |
| 02/06 | 875 | 875 | 875 | 875 | +0.57% | 3,400 | 74億4165万 | -0.23% | 8.69 | 0.41 |
| 02/05 | 880 | 880 | 870 | 870 | -1.14% | 3,000 | 73億9912万 | -0.8% | 8.64 | 0.41 |
| 02/04 | 875 | 880 | 870 | 880 | +2.33% | 5,600 | 74億8417万 | +0.23% | 8.74 | 0.41 |
| 02/03 | 880 | 880 | 860 | 860 | -2.27% | 8,400 | 73億1408万 | -2.05% | 8.55 | 0.4 |
| 02/02 | 870 | 885 | 870 | 880 | -1.12% | 5,000 | 74億8417万 | +0.23% | 8.74 | 0.41 |
| 01/30 | 890 | 895 | 890 | 890 | +1.14% | 7,000 | 75億6922万 | +1.25% | 8.84 | 0.42 |
| 01/29 | 890 | 890 | 880 | 880 | -1.68% | 4,400 | 74億8417万 | +0.23% | 8.74 | 0.41 |
| 01/28 | 870 | 895 | 870 | 895 | +2.29% | 13,000 | 76億1174万 | +2.05% | 8.89 | 0.42 |
| 01/27 | 875 | 875 | 875 | 875 | -0.57% | 6,600 | 74億4165万 | 0% | 8.69 | 0.41 |
| 01/26 | 885 | 885 | 875 | 880 | 0% | 5,000 | 74億8417万 | +0.57% | 8.74 | 0.41 |
| 01/23 | 875 | 880 | 875 | 880 | +0.57% | 3,400 | 74億8417万 | +0.69% | 8.74 | 0.41 |
| 01/22 | 880 | 880 | 870 | 875 | 0% | 3,200 | 74億4165万 | 0% | 8.69 | 0.41 |
| 01/21 | 895 | 895 | 875 | 875 | -1.13% | 3,000 | 74億4165万 | 0% | 8.69 | 0.41 |
| 01/20 | 880 | 885 | 880 | 885 | +1.14% | 6,000 | 75億2670万 | +1.03% | 8.79 | 0.41 |
| 01/19 | 875 | 875 | 865 | 875 | +1.16% | 3,200 | 74億4165万 | -0.11% | 8.69 | 0.41 |
| 01/16 | 855 | 865 | 850 | 865 | 0% | 16,200 | 73億5660万 | -1.37% | 8.6 | 0.4 |
| 01/15 | 855 | 865 | 855 | 865 | +1.17% | 20,000 | 73億5660万 | -1.59% | 8.6 | 0.4 |
| 01/14 | 865 | 870 | 850 | 855 | -1.72% | 10,000 | 72億7155万 | -2.84% | 8.5 | 0.4 |
| 01/13 | 875 | 875 | 865 | 870 | -1.14% | 8,400 | 73億9912万 | -1.36% | 8.64 | 0.41 |
| 01/09 | 880 | 880 | 880 | 880 | -0.56% | 4,000 | 74億8417万 | -0.34% | 8.74 | 0.41 |
| 01/08 | 880 | 890 | 880 | 885 | +0.57% | 5,400 | 75億2670万 | +0.23% | 8.79 | 0.41 |
| 01/07 | 875 | 890 | 870 | 880 | +1.15% | 6,000 | 74億8417万 | -0.45% | 8.74 | 0.41 |
| 01/06 | 885 | 885 | 870 | 870 | -2.25% | 9,600 | 73億9912万 | -1.58% | 8.64 | 0.41 |
| 01/05 | 885 | 895 | 880 | 890 | -0.56% | 1,800 | 75億6922万 | +0.56% | 8.84 | 0.42 |
| 2014 |
| 12/30 | 895 | 895 | 890 | 895 | +1.7% | 2,400 | 76億1174万 | +1.13% | 8.89 | 0.42 |
| 12/29 | 890 | 890 | 880 | 880 | -0.56% | 5,000 | 74億8417万 | -0.45% | 8.74 | 0.41 |
| 12/26 | 875 | 885 | 875 | 885 | +1.14% | 7,800 | 75億2670万 | +0.11% | 8.79 | 0.41 |
| 12/25 | 875 | 875 | 865 | 875 | 0% | 9,400 | 74億4165万 | -1.02% | 8.69 | 0.41 |
| 12/24 | 880 | 880 | 870 | 875 | -1.13% | 14,800 | 74億4165万 | -0.91% | 8.69 | 0.41 |
| 12/22 | 875 | 895 | 875 | 885 | +1.14% | 13,400 | 75億2670万 | +0.34% | 8.79 | 0.41 |
| 12/19 | 875 | 880 | 865 | 875 | +1.74% | 7,400 | 74億4165万 | -0.68% | 8.69 | 0.41 |
| 12/18 | 860 | 870 | 860 | 860 | +1.18% | 8,400 | 73億1408万 | -2.38% | 8.55 | 0.4 |
| 12/17 | 850 | 855 | 845 | 850 | -0.58% | 7,400 | 72億2903万 | -3.41% | 8.45 | 0.4 |
| 12/16 | 875 | 880 | 855 | 855 | -2.29% | 28,600 | 72億7155万 | -2.95% | 8.5 | 0.4 |
| 12/15 | 885 | 885 | 875 | 875 | -1.13% | 20,400 | 74億4165万 | -0.79% | 8.69 | 0.41 |
| 12/12 | 890 | 905 | 885 | 885 | -0.56% | 15,600 | 75億2670万 | +0.34% | 8.79 | 0.41 |
| 12/11 | 890 | 895 | 885 | 890 | 0% | 6,600 | 75億6922万 | +0.91% | 8.84 | 0.42 |
| 12/10 | 915 | 915 | 890 | 890 | -1.11% | 12,400 | 75億6922万 | +0.91% | 8.84 | 0.42 |
| 12/09 | 890 | 900 | 890 | 900 | 0% | 8,200 | 76億5427万 | +2.04% | 8.94 | 0.42 |
| 12/08 | 910 | 910 | 895 | 900 | 0% | 24,000 | 76億5427万 | +2.16% | 8.94 | 0.42 |
| 12/05 | 900 | 900 | 895 | 900 | +0.56% | 7,000 | 76億5427万 | +2.16% | 8.94 | 0.42 |
| 12/04 | 895 | 900 | 890 | 895 | 0% | 3,800 | 76億1174万 | +1.7% | 8.89 | 0.42 |
| 12/03 | 895 | 895 | 890 | 895 | 0% | 8,000 | 76億1174万 | +1.94% | 8.89 | 0.42 |
| 12/02 | 890 | 895 | 885 | 895 | +0.56% | 7,200 | 76億1174万 | +2.17% | 8.89 | 0.42 |
| 12/01 | 900 | 900 | 890 | 890 | -1.11% | 6,400 | 75億6922万 | +1.83% | 8.84 | 0.42 |
| 11/28 | 890 | 900 | 890 | 900 | +0.56% | 6,600 | 76億5427万 | +3.33% | 8.94 | 0.42 |
| 11/27 | 900 | 920 | 890 | 895 | -0.56% | 32,000 | 76億1174万 | +2.99% | 8.89 | 0.42 |
| 11/26 | 890 | 910 | 885 | 900 | +2.27% | 20,400 | 76億5427万 | +3.93% | 8.94 | 0.42 |
| 11/25 | 880 | 880 | 870 | 880 | +0.57% | 6,800 | 74億8417万 | +1.85% | 8.74 | 0.41 |
| 11/21 | 880 | 880 | 865 | 875 | 0% | 4,200 | 74億4165万 | +1.63% | 8.69 | 0.41 |
| 11/20 | 885 | 885 | 870 | 875 | 0% | 8,400 | 74億4165万 | +1.74% | 8.69 | 0.41 |
| 11/19 | 870 | 885 | 860 | 875 | +0.57% | 9,200 | 74億4165万 | +1.98% | 8.69 | 0.41 |
| 11/18 | 855 | 870 | 855 | 870 | +2.35% | 6,000 | 73億9912万 | +1.52% | 8.64 | 0.41 |
| 11/17 | 860 | 860 | 850 | 850 | -1.16% | 5,800 | 72億2903万 | -0.7% | 8.45 | 0.4 |
| 11/14 | 855 | 860 | 855 | 860 | +0.58% | 10,400 | 73億1408万 | +0.47% | 8.55 | 0.4 |
| 11/13 | 860 | 860 | 850 | 855 | 0% | 7,600 | 72億7155万 | -0.12% | 8.5 | 0.4 |
| 11/12 | 875 | 875 | 855 | 855 | -1.72% | 6,800 | 72億7155万 | -0.12% | 8.5 | 0.4 |
| 11/11 | 875 | 875 | 845 | 870 | -1.14% | 28,600 | 73億9912万 | +1.52% | 8.64 | 0.41 |
| 11/10 | 865 | 890 | 865 | 880 | +1.15% | 3,200 | 74億8417万 | +2.8% | 8.74 | 0.41 |
| 11/07 | 875 | 875 | 860 | 870 | -1.69% | 8,200 | 73億9912万 | +1.75% | 8.64 | 0.41 |
| 11/06 | 895 | 895 | 885 | 885 | -1.12% | 6,800 | 75億2670万 | +3.39% | 8.79 | 0.41 |
| 11/05 | 880 | 895 | 880 | 895 | +1.7% | 7,600 | 76億1174万 | +4.56% | 8.89 | 0.42 |
| 11/04 | 900 | 900 | 840 | 880 | -0.56% | 23,200 | 74億8417万 | +2.8% | 8.74 | 0.41 |
| 10/31 | 890 | 890 | 880 | 885 | -1.12% | 16,400 | 75億2670万 | +3.39% | 8.79 | 0.41 |
