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 | 4/21, 株式分割 1→5 |
| 2015 |
| 03/31 | 816 | 818 | 811 | 813 | -0.37% | 16,000 | 198億3720万 | -1.22% | 6.18 | 1.21 |
| 03/30 | 812 | 820 | 812 | 816 | -0.24% | 303,000 | 199億1040万 | -0.97% | 6.21 | 1.22 |
| 03/27 | 817 | 819 | 816 | 818 | +0.25% | 48,500 | 199億5920万 | -0.85% | 6.22 | 1.22 |
| 03/26 | 813 | 823 | 810 | 816 | -0.61% | 55,500 | 199億1040万 | -0.97% | 6.21 | 1.22 |
| 03/25 | 824 | 824 | 814 | 821 | +0.61% | 18,500 | 200億3240万 | -0.48% | 6.24 | 1.22 |
| 03/24 | 826 | 826 | 816 | 816 | -0.37% | 32,000 | 199億1040万 | -1.33% | 6.21 | 1.22 |
| 03/23 | 822 | 827 | 819 | 819 | -1.09% | 30,500 | 199億8360万 | -1.33% | 6.23 | 1.22 |
| 03/20 | 819 | 834 | 817 | 828 | +0.12% | 34,500 | 202億320万 | -0.72% | 6.3 | 1.23 |
| 03/19 | 843 | 843 | 825 | 827 | -1.78% | 72,000 | 201億7880万 | -1.31% | 6.29 | 1.23 |
| 03/18 | 840 | 846 | 840 | 842 | +2.18% | 106,000 | 205億4480万 | -0.12% | 6.4 | 1.25 |
| 03/17 | 824 | 824 | 820 | 824 | -0.36% | 87,000 | 201億560万 | -2.6% | 6.27 | 1.23 |
| 03/16 | 825 | 827 | 818 | 827 | +0.24% | 102,500 | 201億7880万 | -2.59% | 6.29 | 1.23 |
| 03/13 | 830 | 830 | 821 | 825 | +0.24% | 40,000 | 201億3000万 | -3.4% | 6.28 | 1.23 |
| 03/12 | 823 | 823 | 816 | 823 | -0.12% | 48,000 | 200億8120万 | -4.08% | 6.26 | 1.23 |
| 03/11 | 814 | 826 | 814 | 824 | +0.12% | 29,000 | 201億560万 | -4.52% | 6.27 | 1.23 |
| 03/10 | 826 | 826 | 816 | 823 | +0.49% | 46,500 | 200億8120万 | -5.18% | 6.26 | 1.23 |
| 03/09 | 824 | 830 | 818 | 819 | -0.85% | 49,000 | 199億8360万 | -6.19% | 6.23 | 1.22 |
| 03/06 | 836 | 839 | 825 | 826 | -0.12% | 76,500 | 201億5440万 | -5.92% | 6.28 | 1.23 |
| 03/05 | 820 | 827 | 820 | 827 | +0.73% | 48,500 | 201億7880万 | -6.34% | 6.29 | 1.23 |
| 03/04 | 828 | 828 | 820 | 821 | -0.73% | 51,000 | 200億3240万 | -7.55% | 6.24 | 1.22 |
| 03/03 | 832 | 832 | 821 | 827 | +0.49% | 50,500 | 201億7880万 | -7.29% | 6.29 | 1.23 |
| 03/02 | 826 | 832 | 822 | 823 | -0.36% | 55,500 | 200億8120万 | -8.25% | 6.26 | 1.23 |
| 02/27 | 831 | 837 | 825 | 826 | -0.36% | 107,500 | 201億5440万 | -8.43% | 6.28 | 1.23 |
| 02/26 | 827 | 836 | 820 | 829 | +1.97% | 177,000 | 202億2760万 | -8.5% | 6.31 | 1.23 |
| 02/25 | 817 | 835 | 812 | 813 | -2.17% | 135,000 | 198億3720万 | -10.76% | 6.18 | 1.21 |
| 02/24 | 849 | 849 | 810 | 831 | -0.84% | 175,500 | 202億7640万 | -9.28% | 6.32 | 1.24 |
| 02/23 | 833 | 847 | 824 | 838 | +3.97% | 263,000 | 204億4720万 | -9.01% | 6.37 | 1.25 |
| 02/20 | 832 | 838 | 803 | 806 | -4.05% | 298,500 | 196億6640万 | -12.96% | 6.13 | 1.2 |
| 02/19 | 854 | 858 | 831 | 840 | -3.23% | 201,000 | 204億9600万 | -9.87% | 6.39 | 1.25 |
| 02/18 | 898 | 898 | 860 | 868 | -3.77% | 221,000 | 211億7920万 | -7.46% | 6.6 | 1.29 |
| 02/17 | 918 | 920 | 900 | 902 | -2.28% | 69,500 | 220億880万 | -4.25% | 6.86 | 1.34 |
| 02/16 | 922 | 929 | 917 | 923 | +0.11% | 36,000 | 225億2120万 | -2.33% | 7.02 | 1.37 |
| 02/13 | 938 | 938 | 921 | 922 | -2.43% | 38,500 | 224億9680万 | -2.74% | 7.01 | 1.37 |
| 02/12 | 957 | 958 | 930 | 945 | +4.07% | 206,000 | 230億5800万 | -0.42% | 7.19 | 1.41 |
| 02/10 | 920 | 929 | 906 | 908 | -1.3% | 37,000 | 221億5520万 | -4.22% | 6.91 | 1.35 |
| 02/09 | 923 | 931 | 920 | 920 | -1.5% | 30,500 | 224億4800万 | -3.26% | 7 | 1.37 |
| 02/06 | 939 | 948 | 922 | 934 | -0.53% | 41,000 | 227億8960万 | -1.99% | 7.1 | 1.39 |
| 02/05 | 946 | 947 | 932 | 939 | -0.21% | 23,500 | 229億1160万 | -1.68% | 7.14 | 1.4 |
| 02/04 | 953 | 963 | 941 | 941 | -0.63% | 36,500 | 229億6040万 | -1.67% | 7.16 | 1.4 |
| 02/03 | 955 | 955 | 933 | 947 | 0% | 35,000 | 231億680万 | -1.25% | 7.2 | 1.41 |
| 02/02 | 946 | 948 | 930 | 947 | +0.32% | 32,500 | 231億680万 | -1.35% | 7.2 | 1.41 |
| 01/30 | 944 | 947 | 933 | 944 | -0.32% | 33,000 | 230億3360万 | -1.77% | 7.18 | 1.41 |
| 01/29 | 939 | 966 | 939 | 947 | -0.32% | 32,000 | 231億680万 | -1.46% | 7.2 | 1.41 |
| 01/28 | 934 | 950 | 930 | 950 | +1.06% | 31,000 | 231億8000万 | -0.94% | 7.23 | 1.42 |
| 01/27 | 941 | 946 | 918 | 940 | -0.11% | 27,000 | 229億3600万 | -1.67% | 7.15 | 1.4 |
| 01/26 | 949 | 950 | 935 | 941 | -0.84% | 16,000 | 229億6040万 | -1.36% | 7.16 | 1.4 |
| 01/23 | 943 | 950 | 932 | 949 | +2.15% | 30,000 | 231億5560万 | -0.42% | 7.22 | 1.41 |
| 01/22 | 952 | 954 | 917 | 929 | -2.21% | 68,000 | 226億6760万 | -2.42% | 7.07 | 1.38 |
| 01/21 | 956 | 957 | 941 | 950 | +0.21% | 21,500 | 231億8000万 | -0.31% | 7.23 | 1.42 |
| 01/20 | 942 | 957 | 939 | 948 | +0.32% | 46,500 | 231億3120万 | -0.42% | 7.21 | 1.41 |
| 01/19 | 958 | 958 | 945 | 945 | -1.36% | 36,000 | 230億5800万 | -0.84% | 7.19 | 1.41 |
| 01/16 | 965 | 971 | 941 | 958 | -0.93% | 34,000 | 233億7520万 | +0.42% | 7.29 | 1.43 |
| 01/15 | 985 | 985 | 964 | 967 | -0.82% | 14,000 | 235億9480万 | +1.26% | 7.36 | 1.44 |
| 01/14 | 988 | 989 | 973 | 975 | -1.02% | 26,000 | 237億9000万 | +1.99% | 7.42 | 1.45 |
| 01/13 | 974 | 985 | 968 | 985 | +1.44% | 26,500 | 240億3400万 | +2.93% | 7.49 | 1.47 |
| 01/09 | 999 | 1,000 | 971 | 971 | -1.82% | 41,000 | 236億9240万 | +1.46% | 7.39 | 1.45 |
| 01/08 | 963 | 989 | 953 | 989 | +4.21% | 50,500 | 241億3160万 | +3.13% | 7.52 | 1.47 |
| 01/07 | 929 | 968 | 926 | 949 | +1.28% | 97,500 | 231億5560万 | -1.15% | 7.22 | 1.41 |
| 01/06 | 956 | 956 | 931 | 937 | -2.7% | 91,500 | 228億6280万 | -2.6% | 7.13 | 1.4 |
| 01/05 | 991 | 991 | 953 | 963 | -1.53% | 98,000 | 234億9720万 | -0.21% | 7.32 | 1.43 |
| 2014 |
| 12/30 | 982 | 982 | 967 | 978 | -0.41% | 33,500 | 238億6320万 | +1.14% | 7.44 | 1.46 |
| 12/29 | 999 | 1,004 | 972 | 982 | -1.8% | 63,000 | 239億6080万 | +1.45% | 7.47 | 1.46 |
| 12/26 | 998 | 1,000 | 990 | 1,000 | +1.63% | 60,500 | 244億 | +3.31% | 7.61 | 1.49 |
| 12/25 | 971 | 990 | 970 | 984 | +0.51% | 85,000 | 240億960万 | +1.44% | 7.48 | 1.47 |
| 12/24 | 980 | 996 | 977 | 979 | +1.66% | 111,000 | 238億8760万 | +0.93% | 7.45 | 1.46 |
| 12/22 | 952 | 970 | 942 | 963 | +2.67% | 65,000 | 234億9720万 | -0.72% | 7.32 | 1.43 |
| 12/19 | 909 | 955 | 909 | 938 | +3.76% | 70,500 | 228億8720万 | -3.6% | 7.13 | 1.4 |
| 12/18 | 893 | 907 | 887 | 904 | +1.8% | 66,000 | 220億5760万 | -7.38% | 6.88 | 1.35 |
| 12/17 | 867 | 898 | 867 | 888 | +2.54% | 96,000 | 216億6720万 | -9.3% | 6.75 | 1.32 |
| 12/16 | 927 | 936 | 866 | 866 | -6.58% | 161,000 | 211億3040万 | -11.9% | 6.59 | 1.29 |
| 12/15 | 928 | 940 | 921 | 927 | -0.64% | 56,500 | 226億1880万 | -6.17% | 7.05 | 1.38 |
| 12/12 | 925 | 950 | 924 | 933 | -0.64% | 79,000 | 227億6520万 | -6.04% | 7.1 | 1.39 |
| 12/11 | 922 | 942 | 921 | 939 | -0.32% | 57,000 | 229億1160万 | -5.82% | 7.14 | 1.4 |
| 12/10 | 940 | 945 | 924 | 942 | -0.95% | 74,000 | 229億8480万 | -5.89% | 7.17 | 1.4 |
| 12/09 | 965 | 969 | 950 | 951 | -2.36% | 93,000 | 232億440万 | -5.28% | 7.23 | 1.42 |
| 12/08 | 992 | 993 | 968 | 974 | -1.42% | 93,500 | 237億6560万 | -2.99% | 7.41 | 1.45 |
| 12/05 | 997 | 997 | 983 | 988 | -0.9% | 39,500 | 241億720万 | -1.5% | 7.52 | 1.47 |
| 12/04 | 994 | 1,002 | 985 | 997 | +0.81% | 75,500 | 243億2680万 | -0.2% | 7.58 | 1.49 |
| 12/03 | 984 | 999 | 978 | 989 | -0.7% | 84,000 | 241億3160万 | -0.7% | 7.52 | 1.47 |
| 12/02 | 1,000 | 1,008 | 963 | 996 | -1.58% | 132,500 | 243億240万 | +0.1% | 7.58 | 1.48 |
| 12/01 | 1,018 | 1,018 | 994 | 1,012 | +0.2% | 89,500 | 246億9280万 | +2.02% | 7.7 | 1.51 |
| 11/28 | 1,026 | 1,028 | 1,004 | 1,010 | -0.98% | 58,000 | 246億4400万 | +2.02% | 7.68 | 1.5 |
| 11/27 | 995 | 1,020 | 986 | 1,020 | +2.51% | 147,500 | 248億8800万 | +3.24% | 7.76 | 1.52 |
| 11/26 | 1,002 | 1,004 | 984 | 995 | -2.07% | 101,000 | 242億7800万 | +1.32% | 7.57 | 1.48 |
| 11/25 | 1,014 | 1,020 | 999 | 1,016 | +1.6% | 73,500 | 247億9040万 | +3.99% | 7.73 | 1.51 |
| 11/21 | 1,006 | 1,010 | 994 | 1,000 | +0.2% | 33,000 | 244億 | +3.31% | 7.61 | 1.49 |
| 11/20 | 1,038 | 1,038 | 983 | 998 | -3.11% | 151,000 | 243億5120万 | +3.96% | 7.59 | 1.49 |
| 11/19 | 1,004 | 1,032 | 1,000 | 1,030 | +3.73% | 91,000 | 251億3200万 | +8.08% | 7.83 | 1.53 |
| 11/18 | 993 | 1,008 | 982 | 993 | +0.51% | 108,000 | 242億2920万 | +5.41% | 7.55 | 1.48 |
| 11/17 | 1,026 | 1,028 | 984 | 988 | -4.26% | 134,500 | 241億720万 | +5.89% | 7.52 | 1.47 |
| 11/14 | 1,008 | 1,048 | 950 | 1,032 | +3.2% | 330,500 | 251億8080万 | +11.57% | 7.85 | 1.54 |
| 11/13 | 992 | 1,006 | 989 | 1,000 | +1.52% | 57,500 | 244億 | +9.05% | 7.61 | 1.49 |
| 11/12 | 1,004 | 1,010 | 978 | 985 | -0.51% | 120,500 | 240億3400万 | +8.24% | 7.49 | 1.47 |
| 11/11 | 1,002 | 1,002 | 974 | 990 | -0.5% | 136,000 | 241億5600万 | +9.51% | 7.53 | 1.47 |
| 11/10 | 1,020 | 1,030 | 974 | 995 | -4.69% | 269,500 | 242億7800万 | +10.8% | 7.57 | 1.48 |
| 11/07 | 1,050 | 1,060 | 1,034 | 1,044 | 0% | 63,000 | 254億7360万 | +17.3% | 7.94 | 1.56 |
| 11/06 | 1,060 | 1,068 | 1,026 | 1,044 | +0.19% | 230,000 | 254億7360万 | +18.37% | 7.94 | 1.56 |
| 11/05 | 1,010 | 1,054 | 992 | 1,042 | +3.37% | 218,000 | 254億2480万 | +19.22% | 7.93 | 1.55 |
| 11/04 | 1,008 | 1,010 | 973 | 1,008 | +4.46% | 197,500 | 245億9520万 | +16.4% | 7.67 | 1.5 |
| 10/31 | 949 | 972 | 936 | 965 | +3.54% | 126,000 | 235億4600万 | +12.34% | 7.34 | 1.44 |
