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 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 900 | 900 | 890 | 890 | -1.11% | 8,800 | 60億2903万 | -2.73% | 18.92 | 2.69 |
| 03/30 | 890 | 906 | 890 | 900 | +1.47% | 9,600 | 60億9678万 | -1.64% | 19.13 | 2.72 |
| 03/27 | 889 | 899 | 886 | 887 | -0.89% | 20,400 | 60億871万 | -3.06% | 18.85 | 2.68 |
| 03/26 | 899 | 907 | 895 | 895 | -0.39% | 8,600 | 60億6290万 | -2.29% | 19.02 | 2.7 |
| 03/25 | 903 | 903 | 892 | 899 | -1.26% | 19,000 | 60億8661万 | -1.91% | 19.1 | 2.71 |
| 03/24 | 905 | 910 | 904 | 910 | +0.55% | 12,200 | 61億6452万 | -0.66% | 19.34 | 2.75 |
| 03/23 | 918 | 918 | 903 | 905 | -0.66% | 10,600 | 61億3065万 | -1.31% | 19.24 | 2.73 |
| 03/20 | 904 | 924 | 904 | 911 | +0.44% | 9,800 | 61億7129万 | -0.65% | 19.36 | 2.75 |
| 03/19 | 916 | 916 | 901 | 907 | -1.25% | 15,800 | 61億4419万 | -1.31% | 19.28 | 2.74 |
| 03/18 | 926 | 929 | 915 | 919 | -1.13% | 21,200 | 62億2210万 | -0.27% | 19.52 | 2.77 |
| 03/17 | 980 | 983 | 925 | 929 | -4.96% | 56,400 | 62億9323万 | +0.87% | 19.75 | 2.81 |
| 03/16 | 977 | 990 | 977 | 978 | -1.21% | 17,800 | 66億2178万 | +6.25% | 20.78 | 2.95 |
| 03/13 | 990 | 990 | 955 | 990 | +0.87% | 29,800 | 67億307万 | +8.02% | 21.03 | 2.99 |
| 03/12 | 950 | 994 | 950 | 981 | +3.37% | 41,000 | 66億4549万 | +7.57% | 20.85 | 2.96 |
| 03/11 | 950 | 954 | 941 | 949 | -0.63% | 20,800 | 64億2871万 | +4.4% | 20.17 | 2.87 |
| 03/10 | 900 | 971 | 900 | 955 | +6.58% | 43,200 | 64億6936万 | +5.29% | 20.3 | 2.88 |
| 03/09 | 896 | 900 | 895 | 896 | +0.06% | 11,600 | 60億6968万 | -0.99% | 19.05 | 2.71 |
| 03/06 | 898 | 900 | 888 | 896 | -0.22% | 11,000 | 60億6629万 | -1.16% | 19.04 | 2.7 |
| 03/05 | 898 | 905 | 897 | 898 | -0.28% | 8,600 | 60億7984万 | -0.94% | 19.08 | 2.71 |
| 03/04 | 893 | 910 | 893 | 900 | +0.61% | 7,800 | 60億9678万 | -0.66% | 19.13 | 2.72 |
| 03/03 | 910 | 915 | 893 | 895 | -1.32% | 23,400 | 60億5952万 | -1.27% | 19.01 | 2.7 |
| 03/02 | 894 | 915 | 894 | 907 | +1.57% | 27,800 | 61億4081万 | -0.06% | 19.27 | 2.74 |
| 02/27 | 885 | 900 | 885 | 893 | 0% | 26,400 | 60億4597万 | -1.49% | 18.97 | 2.7 |
| 02/26 | 888 | 895 | 887 | 893 | +0.06% | 15,400 | 60億4597万 | -1.49% | 18.97 | 2.7 |
| 02/25 | 894 | 900 | 885 | 892 | -1.05% | 19,400 | 60億4258万 | -1.55% | 18.96 | 2.69 |
| 02/24 | 905 | 906 | 895 | 902 | -0.39% | 13,600 | 61億694万 | -0.61% | 19.16 | 2.72 |
| 02/23 | 902 | 908 | 897 | 905 | +0.84% | 20,000 | 61億3065万 | -0.22% | 19.24 | 2.73 |
| 02/20 | 893 | 902 | 893 | 898 | -0.33% | 14,600 | 60億7984万 | -1.16% | 19.08 | 2.71 |
| 02/19 | 904 | 908 | 896 | 901 | -0.06% | 18,200 | 61億16万 | -1.04% | 19.14 | 2.72 |
| 02/18 | 912 | 912 | 898 | 901 | -2.01% | 19,800 | 61億355万 | -1.1% | 19.15 | 2.72 |
| 02/17 | 924 | 928 | 915 | 920 | -0.43% | 9,800 | 62億2887万 | +0.6% | 19.55 | 2.78 |
| 02/16 | 942 | 943 | 909 | 924 | -1.96% | 15,400 | 62億5597万 | +0.71% | 19.63 | 2.79 |
| 02/13 | 931 | 957 | 927 | 942 | -2.69% | 26,000 | 63億8129万 | +2.39% | 20.02 | 2.84 |
| 02/12 | 980 | 994 | 951 | 968 | +4.31% | 73,000 | 65億5742万 | +4.99% | 20.58 | 2.92 |
| 02/10 | 877 | 940 | 877 | 928 | +5.1% | 41,400 | 62億8645万 | +0.43% | 19.73 | 2.8 |
| 02/09 | 877 | 883 | 872 | 883 | +0.63% | 27,600 | 59億8161万 | -4.85% | 18.77 | 2.67 |
| 02/06 | 890 | 896 | 876 | 878 | -3.57% | 38,200 | 59億4436万 | -5.95% | 18.65 | 2.65 |
| 02/05 | 905 | 911 | 904 | 910 | +0.55% | 12,800 | 61億6452万 | -3.09% | 19.34 | 2.75 |
| 02/04 | 900 | 908 | 894 | 905 | +1.4% | 21,800 | 61億3065万 | -4.23% | 19.24 | 2.73 |
| 02/03 | 902 | 912 | 893 | 893 | -1.98% | 20,200 | 60億4597万 | -5.85% | 18.97 | 2.7 |
| 02/02 | 920 | 925 | 907 | 911 | +0.61% | 17,600 | 61億6790万 | -4.36% | 19.35 | 2.75 |
| 01/30 | 896 | 911 | 893 | 905 | +0.17% | 19,800 | 61億3065万 | -5.43% | 19.24 | 2.73 |
| 01/29 | 898 | 910 | 896 | 904 | +0.56% | 15,600 | 61億2048万 | -6.08% | 19.21 | 2.73 |
| 01/28 | 905 | 905 | 895 | 899 | -1.32% | 7,800 | 60億8661万 | -7.08% | 19.1 | 2.71 |
| 01/27 | 904 | 930 | 904 | 911 | +0.55% | 19,800 | 61億6790万 | -6.33% | 19.35 | 2.75 |
| 01/26 | 888 | 911 | 888 | 906 | +1.97% | 12,400 | 61億3403万 | -7.32% | 19.25 | 2.73 |
| 01/23 | 891 | 900 | 884 | 888 | -0.56% | 17,800 | 60億1548万 | -9.94% | 18.88 | 2.68 |
| 01/22 | 897 | 900 | 884 | 893 | -0.78% | 18,600 | 60億4936万 | -9.98% | 18.98 | 2.7 |
| 01/21 | 902 | 908 | 900 | 900 | -0.83% | 21,400 | 60億9678万 | -9.82% | 19.13 | 2.72 |
| 01/20 | 906 | 910 | 890 | 908 | -0.44% | 49,600 | 61億4758万 | -9.43% | 19.29 | 2.74 |
| 01/19 | 925 | 925 | 908 | 912 | -1.46% | 21,400 | 61億7468万 | -9.48% | 19.38 | 2.75 |
| 01/16 | 926 | 933 | 922 | 925 | -0.48% | 13,800 | 62億6613万 | -8.51% | 19.66 | 2.79 |
| 01/15 | 935 | 938 | 926 | 930 | -0.91% | 18,600 | 62億9661万 | -8.51% | 19.76 | 2.81 |
| 01/14 | 966 | 966 | 938 | 938 | -3.15% | 39,200 | 63億5419万 | -8.04% | 19.94 | 2.83 |
| 01/13 | 975 | 983 | 960 | 969 | -2.12% | 24,800 | 65億6081万 | -5.33% | 20.59 | 2.92 |
| 01/09 | 1,006 | 1,012 | 985 | 990 | -2.27% | 33,800 | 67億307万 | -3.56% | 21.03 | 2.99 |
| 01/08 | 1,001 | 1,015 | 1,000 | 1,013 | +1.2% | 10,200 | 68億5887万 | -1.41% | 21.52 | 3.06 |
| 01/07 | 997 | 1,007 | 996 | 1,001 | +0.15% | 8,800 | 67億7758万 | -2.49% | 21.27 | 3.02 |
| 01/06 | 1,000 | 1,005 | 994 | 999 | -3.01% | 32,400 | 67億6742万 | -2.63% | 21.24 | 3.02 |
| 01/05 | 1,013 | 1,040 | 1,008 | 1,030 | +0.49% | 19,200 | 69億7742万 | +0.39% | 21.89 | 3.11 |
| 2014 |
| 12/30 | 1,022 | 1,039 | 1,007 | 1,025 | +0.34% | 11,000 | 69億4355万 | 0% | 21.79 | 3.1 |
| 12/29 | 1,050 | 1,051 | 1,022 | 1,022 | -2.11% | 11,800 | 69億1984万 | -0.24% | 21.71 | 3.08 |
| 12/26 | 993 | 1,044 | 993 | 1,044 | +4.93% | 30,800 | 70億6887万 | +2% | 22.18 | 3.15 |
| 12/25 | 998 | 1,003 | 990 | 995 | -0.65% | 58,400 | 67億3694万 | -2.6% | 21.14 | 3 |
| 12/24 | 1,002 | 1,010 | 1,001 | 1,001 | -1.67% | 38,000 | 67億8097万 | -2.05% | 21.28 | 3.02 |
| 12/22 | 1,010 | 1,031 | 1,000 | 1,018 | -0.73% | 35,600 | 66億9253万 | -0.39% | 21 | 2.98 |
| 12/19 | 1,050 | 1,050 | 1,000 | 1,026 | -0.68% | 74,000 | 67億4184万 | +0.34% | 21.15 | 3.01 |
| 12/18 | 1,042 | 1,075 | 1,030 | 1,033 | -0.77% | 36,200 | 67億8786万 | +1.03% | 21.3 | 3.03 |
| 12/17 | 1,033 | 1,075 | 1,033 | 1,041 | +0.53% | 16,400 | 68億4045万 | +1.81% | 21.46 | 3.05 |
| 12/16 | 1,055 | 1,055 | 1,031 | 1,035 | -6.8% | 55,600 | 68億429万 | +1.27% | 21.35 | 3.03 |
| 12/15 | 1,045 | 1,112 | 1,038 | 1,111 | +6.27% | 63,000 | 73億64万 | +8.34% | 22.91 | 3.25 |
| 12/12 | 1,070 | 1,070 | 1,033 | 1,045 | -0.43% | 24,000 | 68億7003万 | +1.75% | 21.56 | 3.06 |
| 12/11 | 1,005 | 1,070 | 1,005 | 1,050 | +4.17% | 42,400 | 68億9962万 | +2.29% | 21.65 | 3.08 |
| 12/10 | 1,015 | 1,025 | 1,005 | 1,008 | -0.98% | 55,800 | 66億2350万 | -1.8% | 20.78 | 2.95 |
| 12/09 | 1,020 | 1,029 | 1,018 | 1,018 | -0.73% | 28,400 | 66億8924万 | -0.83% | 20.99 | 2.98 |
| 12/08 | 1,050 | 1,058 | 1,025 | 1,025 | -1.44% | 36,000 | 67億3855万 | -0.1% | 21.14 | 3 |
| 12/05 | 1,013 | 1,047 | 1,013 | 1,040 | +1.81% | 42,200 | 68億3716万 | +1.36% | 21.45 | 3.05 |
| 12/04 | 1,015 | 1,050 | 1,015 | 1,022 | +0.84% | 44,200 | 67億1554万 | -0.44% | 21.07 | 2.99 |
| 12/03 | 1,058 | 1,061 | 1,013 | 1,013 | -3.94% | 84,000 | 66億5966万 | -1.36% | 20.9 | 2.97 |
| 12/02 | 1,006 | 1,079 | 1,006 | 1,055 | +4.93% | 127,200 | 69億3249万 | +2.58% | 21.75 | 3.09 |
| 12/01 | 1,010 | 1,010 | 996 | 1,005 | +0.9% | 33,800 | 66億707万 | -2.24% | 20.73 | 2.95 |
| 11/28 | 1,005 | 1,005 | 996 | 996 | -0.45% | 25,800 | 65億4790万 | -3.21% | 20.55 | 2.92 |
| 11/27 | 1,004 | 1,011 | 1,001 | 1,001 | -0.25% | 23,000 | 65億7748万 | -2.96% | 20.64 | 2.93 |
| 11/26 | 999 | 1,005 | 999 | 1,003 | +0.4% | 21,800 | 65億9392万 | -2.53% | 20.69 | 2.94 |
| 11/25 | 995 | 1,006 | 990 | 999 | +0.55% | 20,200 | 65億6762万 | -2.92% | 20.61 | 2.93 |
| 11/21 | 1,000 | 1,000 | 978 | 994 | -0.75% | 73,200 | 65億3146万 | -3.17% | 20.49 | 2.91 |
| 11/20 | 1,013 | 1,013 | 1,001 | 1,001 | -0.65% | 39,000 | 65億8077万 | -2.44% | 20.65 | 2.93 |
| 11/19 | 1,023 | 1,035 | 1,006 | 1,008 | -0.49% | 27,200 | 66億2350万 | -1.9% | 20.78 | 2.95 |
| 11/18 | 992 | 1,015 | 992 | 1,013 | +2.12% | 27,600 | 66億5637万 | -1.32% | 20.89 | 2.97 |
| 11/17 | 1,006 | 1,016 | 991 | 992 | -2.56% | 57,200 | 65億1831万 | -3.55% | 20.45 | 2.91 |
| 11/14 | 1,018 | 1,024 | 1,008 | 1,018 | -0.68% | 64,000 | 66億8924万 | -1.5% | 20.99 | 2.98 |
| 11/13 | 1,025 | 1,043 | 1,013 | 1,025 | -0.34% | 51,400 | 67億3526万 | -1.11% | 21.13 | 3 |
| 11/12 | 1,054 | 1,068 | 1,027 | 1,028 | -2.1% | 73,400 | 67億5827万 | -0.87% | 21.21 | 3.01 |
| 11/11 | 1,107 | 1,130 | 1,043 | 1,050 | -4.98% | 106,800 | 69億291万 | +0.86% | 21.66 | 3.08 |
| 11/10 | 1,180 | 1,201 | 1,100 | 1,105 | -4.33% | 119,800 | 72億6449万 | +5.94% | 22.79 | 3.24 |
| 11/07 | 1,084 | 1,255 | 1,055 | 1,155 | +13.18% | 324,600 | 75億9320万 | +10.74% | 23.83 | 3.38 |
| 11/06 | 1,060 | 1,060 | 1,013 | 1,021 | -2.81% | 55,800 | 67億897万 | -2.44% | 21.05 | 2.99 |
| 11/05 | 985 | 1,056 | 981 | 1,050 | +3.96% | 36,800 | 69億291万 | -0.66% | 21.66 | 3.08 |
| 11/04 | 1,048 | 1,048 | 1,010 | 1,010 | -1.27% | 44,800 | 66億3994万 | -5.7% | 20.84 | 2.96 |
| 10/31 | 1,036 | 1,059 | 980 | 1,023 | -1.21% | 67,200 | 67億2540万 | -6.15% | 21.1 | 3 |
