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 | 3,115 | 3,145 | 3,090 | 3,090 | -0.32% | 19,000 | 575億1451万 | -2.92% | 10.13 | 0.77 |
| 03/30 | 3,140 | 3,140 | 3,080 | 3,100 | -0.32% | 17,600 | 577億64万 | -2.88% | 10.17 | 0.77 |
| 03/27 | 3,155 | 3,175 | 3,075 | 3,110 | -1.89% | 18,400 | 578億8677万 | -2.81% | 10.2 | 0.77 |
| 03/26 | 3,165 | 3,175 | 3,150 | 3,170 | +0.16% | 18,600 | 590億356万 | -1.22% | 10.4 | 0.79 |
| 03/25 | 3,220 | 3,230 | 3,155 | 3,165 | -2.16% | 22,600 | 589億1049万 | -1.52% | 10.38 | 0.78 |
| 03/24 | 3,205 | 3,245 | 3,175 | 3,235 | +1.73% | 20,800 | 602億1341万 | +0.5% | 10.61 | 0.8 |
| 03/23 | 3,185 | 3,185 | 3,150 | 3,180 | +0.95% | 16,200 | 591億8969万 | -1.21% | 10.43 | 0.79 |
| 03/20 | 3,180 | 3,185 | 3,135 | 3,150 | -0.16% | 28,400 | 586億3129万 | -2.11% | 10.33 | 0.78 |
| 03/19 | 3,230 | 3,230 | 3,150 | 3,155 | -2.32% | 26,600 | 587億2436万 | -1.96% | 10.35 | 0.78 |
| 03/18 | 3,270 | 3,270 | 3,220 | 3,230 | -1.22% | 20,600 | 601億2034万 | +0.34% | 10.59 | 0.8 |
| 03/17 | 3,305 | 3,305 | 3,270 | 3,270 | -0.3% | 19,400 | 608億6487万 | +1.65% | 10.72 | 0.81 |
| 03/16 | 3,290 | 3,310 | 3,230 | 3,280 | +0.61% | 17,200 | 610億5100万 | +2.12% | 10.76 | 0.81 |
| 03/13 | 3,275 | 3,300 | 3,225 | 3,260 | +0.46% | 51,400 | 606億7874万 | +1.62% | 10.69 | 0.81 |
| 03/12 | 3,230 | 3,270 | 3,225 | 3,245 | +1.88% | 27,600 | 603億9954万 | +1.28% | 10.64 | 0.8 |
| 03/11 | 3,145 | 3,225 | 3,145 | 3,185 | +1.27% | 14,000 | 592億8275万 | -0.5% | 10.44 | 0.79 |
| 03/10 | 3,175 | 3,195 | 3,140 | 3,145 | -0.63% | 11,600 | 585億3823万 | -1.66% | 10.31 | 0.78 |
| 03/09 | 3,160 | 3,195 | 3,155 | 3,165 | -0.16% | 12,600 | 589億1049万 | -1.09% | 10.38 | 0.78 |
| 03/06 | 3,165 | 3,210 | 3,160 | 3,170 | +0.16% | 14,400 | 590億356万 | -1% | 10.4 | 0.79 |
| 03/05 | 3,165 | 3,185 | 3,155 | 3,165 | +0.8% | 12,400 | 589億1049万 | -1.19% | 10.38 | 0.78 |
| 03/04 | 3,160 | 3,160 | 3,135 | 3,140 | -0.16% | 11,000 | 584億4516万 | -2.09% | 10.3 | 0.78 |
| 03/03 | 3,175 | 3,175 | 3,145 | 3,145 | -0.63% | 11,800 | 585億3823万 | -2.02% | 10.31 | 0.78 |
| 03/02 | 3,205 | 3,210 | 3,165 | 3,165 | -0.47% | 9,400 | 589億1049万 | -1.4% | 10.38 | 0.78 |
| 02/27 | 3,220 | 3,240 | 3,180 | 3,180 | -2% | 17,800 | 591億8969万 | -0.93% | 10.43 | 0.79 |
| 02/26 | 3,260 | 3,270 | 3,205 | 3,245 | +0.46% | 23,800 | 603億9954万 | +1.15% | 10.64 | 0.8 |
| 02/25 | 3,270 | 3,320 | 3,220 | 3,230 | -2.27% | 24,600 | 601億2034万 | +0.78% | 10.59 | 0.8 |
| 02/24 | 3,315 | 3,320 | 3,280 | 3,305 | -0.15% | 15,200 | 615億1633万 | +3.12% | 10.84 | 0.82 |
| 02/23 | 3,330 | 3,330 | 3,285 | 3,310 | -0.6% | 27,400 | 616億939万 | +3.47% | 10.85 | 0.82 |
| 02/20 | 3,320 | 3,340 | 3,305 | 3,330 | +0.6% | 20,200 | 619億8165万 | +4.26% | 10.92 | 0.82 |
| 02/19 | 3,270 | 3,315 | 3,255 | 3,310 | +0.61% | 21,200 | 616億939万 | +3.76% | 10.85 | 0.82 |
| 02/18 | 3,235 | 3,315 | 3,230 | 3,290 | +2.33% | 28,400 | 612億3713万 | +3.3% | 10.79 | 0.81 |
| 02/17 | 3,185 | 3,225 | 3,170 | 3,215 | +1.58% | 11,200 | 598億4115万 | +1.07% | 10.54 | 0.8 |
| 02/16 | 3,130 | 3,195 | 3,130 | 3,165 | +0.32% | 16,400 | 589億1049万 | -0.5% | 10.38 | 0.78 |
| 02/13 | 3,230 | 3,230 | 3,155 | 3,155 | -0.79% | 22,200 | 587億2436万 | -0.85% | 10.35 | 0.78 |
| 02/12 | 3,175 | 3,260 | 3,175 | 3,180 | +0.32% | 37,800 | 591億8969万 | -0.06% | 10.43 | 0.79 |
| 02/10 | 3,170 | 3,185 | 3,140 | 3,170 | +0.48% | 5,400 | 590億356万 | -0.35% | 10.4 | 0.79 |
| 02/09 | 3,190 | 3,190 | 3,155 | 3,155 | -0.79% | 7,400 | 587億2436万 | -0.91% | 10.35 | 0.78 |
| 02/06 | 3,205 | 3,205 | 3,160 | 3,180 | +0.79% | 9,600 | 591億8969万 | -0.25% | 10.43 | 0.79 |
| 02/05 | 3,210 | 3,210 | 3,130 | 3,155 | -0.16% | 10,600 | 587億2436万 | -1.16% | 10.35 | 0.78 |
| 02/04 | 3,135 | 3,190 | 3,135 | 3,160 | +1.61% | 17,400 | 588億1743万 | -1.16% | 10.36 | 0.78 |
| 02/03 | 3,245 | 3,245 | 3,100 | 3,110 | -2.66% | 20,600 | 578億8677万 | -2.81% | 10.2 | 0.77 |
| 02/02 | 3,180 | 3,200 | 3,170 | 3,195 | -1.08% | 7,200 | 594億6888万 | -0.31% | 10.48 | 0.79 |
| 01/30 | 3,205 | 3,235 | 3,205 | 3,230 | +1.1% | 9,400 | 601億2034万 | +0.69% | 10.59 | 0.8 |
| 01/29 | 3,235 | 3,235 | 3,190 | 3,195 | -1.69% | 10,800 | 594億6888万 | -0.47% | 10.48 | 0.79 |
| 01/28 | 3,215 | 3,250 | 3,190 | 3,250 | +1.09% | 13,200 | 604億9261万 | +1.25% | 10.66 | 0.8 |
| 01/27 | 3,150 | 3,215 | 3,150 | 3,215 | +2.06% | 11,800 | 598億4115万 | +0.34% | 10.54 | 0.8 |
| 01/26 | 3,175 | 3,175 | 3,140 | 3,150 | -0.79% | 11,000 | 586億3129万 | -1.59% | 10.33 | 0.78 |
| 01/23 | 3,165 | 3,180 | 3,145 | 3,175 | +1.28% | 9,000 | 590億9662万 | -0.84% | 10.41 | 0.79 |
| 01/22 | 3,145 | 3,145 | 3,100 | 3,135 | -0.79% | 20,600 | 583億5210万 | -2.12% | 10.28 | 0.78 |
| 01/21 | 3,195 | 3,220 | 3,145 | 3,160 | -2.47% | 13,000 | 588億1743万 | -1.37% | 10.36 | 0.78 |
| 01/20 | 3,185 | 3,240 | 3,145 | 3,240 | +2.69% | 18,800 | 603億647万 | +1.12% | 10.62 | 0.8 |
| 01/19 | 3,175 | 3,185 | 3,145 | 3,155 | -0.47% | 17,400 | 587億2436万 | -1.53% | 10.35 | 0.78 |
| 01/16 | 3,175 | 3,195 | 3,105 | 3,170 | -2.16% | 33,800 | 590億356万 | -1.18% | 10.4 | 0.79 |
| 01/15 | 3,140 | 3,250 | 3,140 | 3,240 | +1.57% | 23,600 | 603億647万 | +0.93% | 10.62 | 0.8 |
| 01/14 | 3,175 | 3,210 | 3,150 | 3,190 | +0.31% | 21,400 | 593億7582万 | -0.65% | 10.46 | 0.79 |
| 01/13 | 3,155 | 3,180 | 3,130 | 3,180 | -0.78% | 17,000 | 591億8969万 | -1.06% | 10.43 | 0.79 |
| 01/09 | 3,210 | 3,240 | 3,175 | 3,205 | 0% | 15,200 | 596億5502万 | -0.47% | 10.51 | 0.79 |
| 01/08 | 3,165 | 3,220 | 3,165 | 3,205 | +1.58% | 11,800 | 596億5502万 | -0.62% | 10.51 | 0.79 |
| 01/07 | 3,105 | 3,190 | 3,105 | 3,155 | 0% | 28,400 | 587億2436万 | -2.2% | 10.35 | 0.78 |
| 01/06 | 3,255 | 3,255 | 3,150 | 3,155 | -2.92% | 32,600 | 587億2436万 | -2.17% | 10.35 | 0.78 |
| 01/05 | 3,250 | 3,280 | 3,220 | 3,250 | +0.46% | 18,600 | 604億9261万 | +0.78% | 10.66 | 0.8 |
| 2014 |
| 12/30 | 3,305 | 3,305 | 3,235 | 3,235 | -1.82% | 12,200 | 602億1341万 | +0.43% | 10.61 | 0.8 |
| 12/29 | 3,295 | 3,300 | 3,250 | 3,295 | +0.46% | 29,400 | 613億3020万 | +2.62% | 10.81 | 0.82 |
| 12/26 | 3,220 | 3,285 | 3,175 | 3,280 | +1.23% | 24,200 | 610億5100万 | +2.56% | 10.76 | 0.81 |
| 12/25 | 3,230 | 3,255 | 3,220 | 3,240 | +0.15% | 32,600 | 603億647万 | +1.69% | 10.62 | 0.8 |
| 12/24 | 3,290 | 3,320 | 3,215 | 3,235 | -1.07% | 51,000 | 602億1341万 | +1.89% | 10.61 | 0.8 |
| 12/22 | 3,260 | 3,270 | 3,235 | 3,270 | +0.31% | 20,000 | 608億6487万 | +3.42% | 10.72 | 0.81 |
| 12/19 | 3,275 | 3,275 | 3,215 | 3,260 | +1.72% | 41,200 | 606億7874万 | +3.49% | 10.69 | 0.81 |
| 12/18 | 3,220 | 3,255 | 3,185 | 3,205 | +3.22% | 29,600 | 596億5502万 | +2.17% | 10.51 | 0.79 |
| 12/17 | 3,100 | 3,150 | 3,090 | 3,105 | -0.64% | 30,400 | 577億9370万 | -0.64% | 10.18 | 0.77 |
| 12/16 | 3,105 | 3,150 | 3,105 | 3,125 | -1.57% | 29,200 | 581億6597万 | +0.16% | 10.25 | 0.77 |
| 12/15 | 3,180 | 3,210 | 3,155 | 3,175 | -1.09% | 19,600 | 590億9662万 | +1.96% | 10.41 | 0.79 |
| 12/12 | 3,190 | 3,245 | 3,190 | 3,210 | +1.74% | 46,400 | 597億4808万 | +3.35% | 10.53 | 0.8 |
| 12/11 | 3,135 | 3,165 | 3,085 | 3,155 | -0.63% | 17,600 | 587億2436万 | +1.91% | 10.35 | 0.78 |
| 12/10 | 3,160 | 3,215 | 3,155 | 3,175 | -1.4% | 25,000 | 590億9662万 | +2.78% | 10.41 | 0.79 |
| 12/09 | 3,275 | 3,285 | 3,210 | 3,220 | -1.23% | 11,000 | 599億3421万 | +4.51% | 10.56 | 0.8 |
| 12/08 | 3,265 | 3,280 | 3,230 | 3,260 | +1.4% | 20,000 | 606億7874万 | +6.12% | 10.69 | 0.81 |
| 12/05 | 3,270 | 3,270 | 3,210 | 3,215 | -1.53% | 34,000 | 598億4115万 | +5.13% | 10.54 | 0.8 |
| 12/04 | 3,260 | 3,295 | 3,250 | 3,265 | -0.31% | 32,400 | 607億7180万 | +7.19% | 10.71 | 0.81 |
| 12/03 | 3,315 | 3,330 | 3,265 | 3,275 | -1.36% | 32,200 | 609億5793万 | +8.01% | 10.74 | 0.81 |
| 12/02 | 3,320 | 3,320 | 3,285 | 3,320 | -0.3% | 29,000 | 617億9552万 | +10.01% | 10.89 | 0.82 |
| 12/01 | 3,305 | 3,345 | 3,295 | 3,330 | +2.94% | 43,000 | 619億8165万 | +10.85% | 10.92 | 0.82 |
| 11/28 | 3,185 | 3,260 | 3,185 | 3,235 | +3.19% | 47,800 | 602億1341万 | +8.34% | 10.61 | 0.8 |
| 11/27 | 3,130 | 3,180 | 3,130 | 3,135 | -0.79% | 33,000 | 583億5210万 | +5.48% | 10.28 | 0.78 |
| 11/26 | 3,155 | 3,190 | 3,120 | 3,160 | +0.64% | 35,600 | 588億1743万 | +6.87% | 10.36 | 0.78 |
| 11/25 | 3,000 | 3,160 | 3,000 | 3,140 | +5.19% | 84,800 | 584億4516万 | +6.66% | 10.3 | 0.78 |
| 11/21 | 2,990 | 2,990 | 2,945 | 2,985 | +0.34% | 21,600 | 555億6013万 | +2.05% | 9.79 | 0.74 |
| 11/20 | 2,995 | 2,995 | 2,975 | 2,975 | 0% | 12,600 | 553億7400万 | +2.09% | 9.76 | 0.74 |
| 11/19 | 2,985 | 2,995 | 2,970 | 2,975 | +0.17% | 18,000 | 553億7400万 | +2.34% | 9.76 | 0.74 |
| 11/18 | 2,910 | 2,975 | 2,910 | 2,970 | +2.06% | 22,600 | 552億8093万 | +2.48% | 9.74 | 0.74 |
| 11/17 | 2,995 | 2,995 | 2,910 | 2,910 | -2.18% | 22,600 | 541億6415万 | +0.62% | 9.54 | 0.72 |
| 11/14 | 2,970 | 2,990 | 2,910 | 2,975 | +1.88% | 32,400 | 553億7400万 | +2.87% | 9.76 | 0.74 |
| 11/13 | 2,925 | 2,945 | 2,890 | 2,920 | -0.17% | 27,200 | 543億5028万 | +0.97% | 9.58 | 0.72 |
| 11/12 | 3,010 | 3,020 | 2,870 | 2,925 | -1.85% | 36,600 | 544億4334万 | +1.14% | 9.59 | 0.72 |
| 11/11 | 2,970 | 3,010 | 2,935 | 2,980 | +0.17% | 26,000 | 554億6707万 | +2.97% | 9.77 | 0.74 |
| 11/10 | 2,990 | 2,995 | 2,925 | 2,975 | +0.51% | 25,800 | 553億7400万 | +2.98% | 9.76 | 0.74 |
| 11/07 | 3,000 | 3,005 | 2,935 | 2,960 | -0.17% | 23,200 | 550億9480万 | +2.67% | 9.71 | 0.73 |
| 11/06 | 3,020 | 3,020 | 2,955 | 2,965 | -0.67% | 20,800 | 551億8787万 | +2.88% | 9.72 | 0.73 |
| 11/05 | 2,935 | 2,995 | 2,935 | 2,985 | +0.17% | 50,400 | 555億6013万 | +3.61% | 9.79 | 0.74 |
| 11/04 | 3,000 | 3,035 | 2,975 | 2,980 | -0.5% | 57,000 | 554億6707万 | +3.51% | 9.77 | 0.74 |
| 10/31 | 2,940 | 3,000 | 2,920 | 2,995 | +3.1% | 51,600 | 557億4626万 | +4.03% | 9.82 | 0.74 |
