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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 880 | 890 | 880 | 880 | 0% | 72,000 | 422億2953万 | -3.3% | 16.26 | 0.71 |
| 03/30 | 884 | 888 | 874 | 880 | +0.23% | 90,000 | 422億2953万 | -3.4% | 16.26 | 0.71 |
| 03/27 | 888 | 904 | 876 | 878 | -3.09% | 74,500 | 421億3355万 | -3.73% | 16.22 | 0.71 |
| 03/26 | 922 | 926 | 892 | 906 | -2.37% | 147,000 | 434億7722万 | -0.77% | 16.74 | 0.74 |
| 03/25 | 936 | 936 | 920 | 928 | -0.85% | 104,000 | 445億3296万 | +1.64% | 17.14 | 0.75 |
| 03/24 | 946 | 946 | 930 | 936 | -0.85% | 122,500 | 449億1687万 | +2.52% | 17.29 | 0.76 |
| 03/23 | 954 | 958 | 940 | 944 | -0.63% | 102,500 | 453億77万 | +3.62% | 17.44 | 0.77 |
| 03/20 | 944 | 950 | 920 | 950 | +1.5% | 222,000 | 455億8870万 | +4.51% | 17.55 | 0.77 |
| 03/19 | 910 | 938 | 910 | 936 | +2.86% | 141,500 | 449億1687万 | +3.2% | 17.29 | 0.76 |
| 03/18 | 912 | 916 | 904 | 910 | -0.22% | 44,000 | 436億6917万 | +0.44% | 16.81 | 0.74 |
| 03/17 | 906 | 914 | 904 | 912 | +1.79% | 28,000 | 437億6515万 | +0.77% | 16.85 | 0.74 |
| 03/16 | 902 | 902 | 894 | 896 | -0.22% | 32,500 | 429億9734万 | -0.78% | 16.55 | 0.73 |
| 03/13 | 906 | 906 | 898 | 898 | -0.88% | 81,500 | 430億9332万 | -0.44% | 16.59 | 0.73 |
| 03/12 | 906 | 906 | 894 | 906 | +0.67% | 48,000 | 434億7722万 | +0.67% | 16.74 | 0.74 |
| 03/11 | 890 | 906 | 890 | 900 | -0.22% | 16,000 | 431億8929万 | +0.11% | 16.63 | 0.73 |
| 03/10 | 902 | 906 | 898 | 902 | -0.66% | 22,000 | 432億8527万 | +0.45% | 16.66 | 0.73 |
| 03/09 | 898 | 918 | 898 | 908 | -0.66% | 22,500 | 435億7320万 | +1.23% | 16.77 | 0.74 |
| 03/06 | 900 | 914 | 898 | 914 | +2.01% | 44,000 | 438億6113万 | +1.78% | 16.89 | 0.74 |
| 03/05 | 900 | 900 | 878 | 896 | +0.45% | 37,500 | 429億9734万 | -0.22% | 16.55 | 0.73 |
| 03/04 | 896 | 896 | 890 | 892 | -0.45% | 14,500 | 428億539万 | -0.78% | 16.48 | 0.72 |
| 03/03 | 910 | 910 | 894 | 896 | -0.67% | 34,500 | 429億9734万 | -0.44% | 16.55 | 0.73 |
| 03/02 | 914 | 916 | 902 | 902 | -1.96% | 47,000 | 432億8527万 | +0.11% | 16.66 | 0.73 |
| 02/27 | 934 | 938 | 920 | 920 | -1.5% | 77,000 | 441億4906万 | +2% | 17 | 0.75 |
| 02/26 | 930 | 934 | 910 | 934 | +0.86% | 71,500 | 448億2089万 | +3.55% | 17.26 | 0.76 |
| 02/25 | 914 | 930 | 912 | 926 | +1.54% | 70,000 | 444億3698万 | +2.66% | 17.11 | 0.75 |
| 02/24 | 910 | 912 | 894 | 912 | +1.11% | 52,500 | 437億6515万 | +1% | 16.85 | 0.74 |
| 02/23 | 904 | 914 | 902 | 902 | -0.66% | 35,000 | 432億8527万 | -0.11% | 16.66 | 0.73 |
| 02/20 | 900 | 912 | 900 | 908 | 0% | 60,500 | 435億7320万 | +0.44% | 16.77 | 0.74 |
| 02/19 | 910 | 912 | 900 | 908 | -0.22% | 45,500 | 435億7320万 | +0.22% | 16.77 | 0.74 |
| 02/18 | 888 | 916 | 888 | 910 | +1.11% | 94,500 | 436億6917万 | +0.22% | 16.81 | 0.74 |
| 02/17 | 880 | 902 | 872 | 900 | +1.12% | 47,500 | 431億8929万 | -1.1% | 16.63 | 0.73 |
| 02/16 | 898 | 912 | 888 | 890 | -1.98% | 38,500 | 427億941万 | -2.41% | 16.44 | 0.72 |
| 02/13 | 904 | 912 | 898 | 908 | +0.44% | 60,500 | 435億7320万 | -0.66% | 16.77 | 0.74 |
| 02/12 | 898 | 912 | 894 | 904 | +1.8% | 84,000 | 433億8125万 | -1.09% | 16.7 | 0.73 |
| 02/10 | 868 | 898 | 866 | 888 | +3.5% | 95,500 | 426億1344万 | -2.84% | 16.41 | 0.72 |
| 02/09 | 870 | 878 | 846 | 858 | -0.92% | 105,000 | 411億7379万 | -6.13% | 15.85 | 0.7 |
| 02/06 | 870 | 878 | 862 | 866 | +0.93% | 58,500 | 415億5770万 | -5.56% | 16 | 0.7 |
| 02/05 | 868 | 872 | 846 | 858 | -2.94% | 100,000 | 411億7379万 | -6.64% | 15.85 | 0.7 |
| 02/04 | 872 | 898 | 862 | 884 | +3.27% | 146,500 | 424億2148万 | -4.02% | 16.33 | 0.72 |
| 02/03 | 898 | 900 | 854 | 856 | -3.82% | 109,000 | 410億7782万 | -7.06% | 15.81 | 0.7 |
| 02/02 | 902 | 906 | 882 | 890 | -3.26% | 60,000 | 427億941万 | -3.47% | 16.44 | 0.72 |
| 01/30 | 912 | 920 | 910 | 920 | +0.44% | 56,500 | 441億4906万 | -0.22% | 17 | 0.75 |
| 01/29 | 930 | 930 | 910 | 916 | -1.51% | 43,500 | 439億5710万 | -0.33% | 16.92 | 0.74 |
| 01/28 | 914 | 932 | 910 | 930 | +0.43% | 41,000 | 446億2894万 | +1.53% | 17.18 | 0.76 |
| 01/27 | 936 | 936 | 916 | 926 | +0.65% | 66,500 | 444億3698万 | +1.65% | 17.11 | 0.75 |
| 01/26 | 896 | 924 | 896 | 920 | +0.66% | 59,000 | 441億4906万 | +1.55% | 17 | 0.75 |
| 01/23 | 912 | 926 | 906 | 914 | +0.44% | 70,000 | 438億6113万 | +1.33% | 16.89 | 0.74 |
| 01/22 | 950 | 950 | 900 | 910 | -2.78% | 79,000 | 436億6917万 | +1.22% | 16.81 | 0.74 |
| 01/21 | 960 | 960 | 932 | 936 | -1.68% | 68,000 | 449億1687万 | +4.58% | 17.29 | 0.76 |
| 01/20 | 924 | 958 | 918 | 952 | +2.81% | 77,500 | 456億8467万 | +6.97% | 17.59 | 0.77 |
| 01/19 | 940 | 940 | 924 | 926 | -0.43% | 47,000 | 444億3698万 | +4.63% | 17.11 | 0.75 |
| 01/16 | 916 | 944 | 914 | 930 | -1.9% | 83,500 | 446億2894万 | +5.56% | 17.18 | 0.76 |
| 01/15 | 960 | 960 | 914 | 948 | -0.42% | 171,000 | 454億9272万 | +7.97% | 17.51 | 0.77 |
| 01/14 | 966 | 984 | 948 | 952 | -2.06% | 149,500 | 456億8467万 | +9.05% | 17.59 | 0.77 |
| 01/13 | 936 | 976 | 906 | 972 | +2.1% | 174,500 | 466億4444万 | +11.98% | 17.96 | 0.79 |
| 01/09 | 948 | 960 | 936 | 952 | +0.85% | 168,000 | 456億8467万 | +10.44% | 17.59 | 0.77 |
| 01/08 | 918 | 950 | 910 | 944 | +5.12% | 197,000 | 453億77万 | +10.15% | 17.44 | 0.77 |
| 01/07 | 888 | 910 | 888 | 898 | 0% | 92,000 | 430億9332万 | +5.52% | 16.59 | 0.73 |
| 01/06 | 896 | 908 | 882 | 898 | -0.88% | 151,500 | 430億9332万 | +6.15% | 16.59 | 0.73 |
| 01/05 | 924 | 926 | 894 | 906 | -1.74% | 90,000 | 434億7722万 | +7.6% | 16.74 | 0.74 |
| 2014 |
| 12/30 | 900 | 930 | 900 | 922 | +1.1% | 118,000 | 442億4503万 | +10.16% | 17.03 | 0.75 |
| 12/29 | 924 | 924 | 892 | 912 | -0.65% | 124,500 | 437億6515万 | +9.48% | 16.85 | 0.74 |
| 12/26 | 878 | 920 | 874 | 918 | +3.85% | 202,000 | 440億5308万 | +10.74% | 16.96 | 0.75 |
| 12/25 | 870 | 896 | 870 | 884 | -0.23% | 144,000 | 424億2148万 | +7.54% | 16.33 | 0.72 |
| 12/24 | 880 | 888 | 870 | 886 | +1.37% | 107,000 | 425億1746万 | +8.31% | 16.37 | 0.72 |
| 12/22 | 860 | 876 | 860 | 874 | +2.1% | 103,000 | 419億4160万 | +7.64% | 16.15 | 0.71 |
| 12/19 | 832 | 862 | 828 | 856 | +3.63% | 129,000 | 410億7782万 | +5.94% | 15.81 | 0.7 |
| 12/18 | 826 | 838 | 820 | 826 | +2.48% | 90,000 | 396億3817万 | +2.99% | 15.26 | 0.67 |
| 12/17 | 792 | 810 | 792 | 806 | -0.25% | 92,500 | 386億7841万 | +1.13% | 14.89 | 0.65 |
| 12/16 | 804 | 822 | 796 | 808 | -1.46% | 118,000 | 387億7439万 | +1.89% | 14.93 | 0.66 |
| 12/15 | 816 | 828 | 800 | 820 | -1.2% | 96,000 | 393億5024万 | +3.93% | 15.15 | 0.67 |
| 12/12 | 818 | 836 | 790 | 830 | +1.72% | 133,500 | 398億3013万 | +6.14% | 15.33 | 0.67 |
| 12/11 | 786 | 824 | 780 | 816 | +0.74% | 83,500 | 391億5829万 | +5.29% | 15.08 | 0.66 |
| 12/10 | 820 | 822 | 802 | 810 | -1.46% | 83,500 | 388億7036万 | +5.33% | 14.96 | 0.66 |
| 12/09 | 840 | 840 | 822 | 822 | -2.61% | 96,500 | 394億4622万 | +7.87% | 15.19 | 0.67 |
| 12/08 | 856 | 856 | 832 | 844 | +0.72% | 122,000 | 405億196万 | +12.08% | 15.59 | 0.69 |
| 12/05 | 844 | 848 | 828 | 838 | -0.24% | 119,500 | 402億1403万 | +12.79% | 15.48 | 0.68 |
| 12/04 | 816 | 840 | 816 | 840 | +2.94% | 141,000 | 403億1001万 | +14.6% | 15.52 | 0.68 |
| 12/03 | 830 | 840 | 816 | 816 | -1.21% | 131,500 | 391億5829万 | +13.02% | 15.08 | 0.66 |
| 12/02 | 818 | 826 | 812 | 826 | +0.73% | 75,500 | 396億3817万 | +15.85% | 15.26 | 0.67 |
| 12/01 | 812 | 822 | 804 | 820 | +1.23% | 109,500 | 393億5024万 | +16.64% | 15.15 | 0.67 |
| 11/28 | 772 | 814 | 772 | 810 | +4.92% | 139,000 | 388億7036万 | +16.88% | 14.96 | 0.66 |
| 11/27 | 766 | 780 | 764 | 772 | -1.28% | 96,000 | 370億4682万 | +13.03% | 14.26 | 0.63 |
| 11/26 | 788 | 792 | 782 | 782 | -2.01% | 124,500 | 375億2670万 | +16.02% | 14.45 | 0.64 |
| 11/25 | 816 | 818 | 796 | 798 | -1.48% | 123,000 | 382億9451万 | +19.82% | 14.74 | 0.65 |
| 11/21 | 798 | 814 | 790 | 810 | +0.5% | 136,000 | 388億7036万 | +23.66% | 14.96 | 0.66 |
| 11/20 | 758 | 806 | 752 | 806 | +5.77% | 191,500 | 386億7841万 | +24.96% | 14.89 | 0.65 |
| 11/19 | 768 | 768 | 760 | 762 | -1.3% | 105,000 | 365億6693万 | +20% | 14.08 | 0.62 |
| 11/18 | 756 | 772 | 750 | 772 | +4.32% | 137,000 | 370億4682万 | +23.13% | 14.26 | 0.63 |
| 11/17 | 752 | 760 | 736 | 740 | -3.65% | 171,500 | 355億1120万 | +19.55% | 13.67 | 0.6 |
| 11/14 | 710 | 774 | 708 | 768 | +8.47% | 391,500 | 368億5486万 | +25.49% | 14.19 | 0.62 |
| 11/13 | 688 | 708 | 688 | 708 | +1.14% | 70,500 | 339億7558万 | +17.02% | 13.08 | 0.57 |
| 11/12 | 714 | 716 | 698 | 700 | -2.23% | 160,000 | 335億9167万 | +16.67% | 12.93 | 0.57 |
| 11/11 | 694 | 718 | 688 | 716 | +3.17% | 271,500 | 343億5948万 | +20.13% | 13.23 | 0.58 |
| 11/10 | 662 | 696 | 660 | 694 | +5.15% | 298,000 | 333億374万 | +17.23% | 12.82 | 0.56 |
| 11/07 | 652 | 664 | 648 | 660 | +1.85% | 175,000 | 316億7215万 | +12.24% | 12.19 | 0.54 |
| 11/06 | 658 | 658 | 640 | 648 | -1.22% | 116,000 | 310億9629万 | +10.77% | 11.97 | 0.53 |
| 11/05 | 640 | 662 | 638 | 656 | +3.8% | 222,000 | 314億8019万 | +12.33% | 12.12 | 0.53 |
| 11/04 | 620 | 648 | 606 | 632 | +4.29% | 263,500 | 303億2848万 | +8.59% | 11.68 | 0.51 |
| 10/31 | 594 | 608 | 594 | 606 | +3.06% | 94,500 | 290億8079万 | +4.12% | 11.2 | 0.49 |
