株価チャート
2014/10/27～2015/03/31
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 |
|---|
| 2019 | 7/1, 株式分割 1→1.05 |
| 2015 |
| 03/31 | 3,000 | 3,000 | 3,000 | 3,000 | +1.12% | 420 | 412億9492万 | -1.22% | 15.4 | 1.03 |
| 03/30 | 3,005 | 3,005 | 2,952 | 2,967 | -1.27% | 315 | 408億3609万 | -2.28% | 15.23 | 1.02 |
| 03/27 | 3,095 | 3,095 | 2,976 | 3,005 | -2.92% | 4,200 | 413億6047万 | -1.13% | 15.42 | 1.04 |
| 03/26 | 3,086 | 3,162 | 3,086 | 3,095 | 0% | 4,200 | 426億587万 | +1.85% | 15.89 | 1.07 |
| 03/25 | 3,095 | 3,095 | 3,052 | 3,095 | +0.31% | 945 | 426億587万 | +1.95% | 15.89 | 1.07 |
| 03/24 | 3,171 | 3,171 | 3,086 | 3,086 | -1.07% | 2,100 | 424億7478万 | +1.81% | 15.84 | 1.06 |
| 03/23 | 3,143 | 3,181 | 3,119 | 3,119 | +0.15% | 525 | 429億3361万 | +3.18% | 16.01 | 1.07 |
| 03/20 | 3,114 | 3,114 | 3,114 | 3,114 | +1.24% | 105 | 428億6806万 | +3.19% | 15.98 | 1.07 |
| 03/19 | 3,029 | 3,143 | 3,029 | 3,076 | -0.62% | 3,255 | 423億4368万 | +2.17% | 15.79 | 1.06 |
| 03/18 | 3,090 | 3,095 | 3,019 | 3,095 | +0.15% | 1,890 | 426億587万 | +3% | 15.89 | 1.07 |
| 03/17 | 3,048 | 3,095 | 3,048 | 3,090 | +0.15% | 2,415 | 425億4033万 | +3.12% | 15.86 | 1.07 |
| 03/16 | 3,081 | 3,086 | 3,024 | 3,086 | +2.37% | 5,565 | 424億7478万 | +3.2% | 15.84 | 1.06 |
| 03/13 | 2,986 | 3,014 | 2,976 | 3,014 | +0.16% | 2,310 | 414億9157万 | +1.08% | 15.47 | 1.04 |
| 03/12 | 2,967 | 3,019 | 2,967 | 3,010 | -0.47% | 1,260 | 414億2602万 | +1.13% | 15.45 | 1.04 |
| 03/11 | 2,990 | 3,024 | 2,976 | 3,024 | 0% | 1,470 | 416億2266万 | +1.78% | 15.52 | 1.04 |
| 03/10 | 3,024 | 3,033 | 3,000 | 3,024 | 0% | 945 | 416億2266万 | +1.91% | 15.52 | 1.04 |
| 03/09 | 2,957 | 3,024 | 2,957 | 3,024 | +1.44% | 840 | 416億2266万 | +2.05% | 15.52 | 1.04 |
| 03/06 | 2,967 | 2,981 | 2,967 | 2,981 | 0% | 2,730 | 410億3273万 | +0.78% | 15.3 | 1.03 |
| 03/05 | 2,962 | 2,981 | 2,962 | 2,981 | +0.32% | 735 | 410億3273万 | +0.81% | 15.3 | 1.03 |
| 03/04 | 2,981 | 2,981 | 2,971 | 2,971 | -0.48% | 1,785 | 409億164万 | +0.49% | 15.25 | 1.02 |
| 03/03 | 2,976 | 2,990 | 2,976 | 2,986 | -0.16% | 945 | 410億9828万 | +1.01% | 15.32 | 1.03 |
| 03/02 | 3,019 | 3,019 | 2,976 | 2,990 | -1.57% | 630 | 411億6383万 | +1.2% | 15.35 | 1.03 |
| 02/27 | 3,038 | 3,038 | 3,038 | 3,038 | +0.16% | 2,520 | 418億1930万 | +2.81% | 15.59 | 1.05 |
| 02/26 | 3,024 | 3,043 | 3,024 | 3,033 | +0.16% | 1,155 | 417億5376万 | +2.72% | 15.57 | 1.05 |
| 02/25 | 3,038 | 3,038 | 3,010 | 3,029 | +1.92% | 630 | 416億8821万 | +2.66% | 15.54 | 1.04 |
| 02/24 | 3,029 | 3,029 | 2,971 | 2,971 | -1.89% | 945 | 409億164万 | +0.76% | 15.25 | 1.02 |
| 02/23 | 3,052 | 3,052 | 2,967 | 3,029 | +0.16% | 9,975 | 416億8821万 | +2.73% | 15.54 | 1.04 |
| 02/20 | 3,019 | 3,048 | 3,005 | 3,024 | +0.79% | 1,785 | 416億2266万 | +2.64% | 15.52 | 1.04 |
| 02/19 | 2,971 | 3,000 | 2,971 | 3,000 | +0.96% | 1,680 | 412億9492万 | +1.94% | 15.4 | 1.03 |
| 02/18 | 2,971 | 2,971 | 2,971 | 2,971 | +2.3% | 2,520 | 409億164万 | +0.97% | 15.25 | 1.02 |
| 02/17 | 2,933 | 2,933 | 2,905 | 2,905 | -2.87% | 1,365 | 399億8397万 | -1.37% | 14.91 | 1 |
| 02/16 | 2,929 | 3,000 | 2,857 | 2,990 | +2.28% | 2,730 | 411億6383万 | +1.41% | 15.35 | 1.03 |
| 02/13 | 2,929 | 2,929 | 2,924 | 2,924 | -0.16% | 210 | 402億4616万 | -0.85% | 15.01 | 1.01 |
| 02/12 | 2,895 | 2,929 | 2,876 | 2,929 | +0.65% | 1,995 | 403億1171万 | -0.66% | 15.03 | 1.01 |
| 02/10 | 2,895 | 2,910 | 2,895 | 2,910 | -0.16% | 1,050 | 400億4952万 | -1.31% | 14.93 | 1 |
| 02/09 | 2,919 | 2,933 | 2,900 | 2,914 | +1.16% | 1,890 | 401億1507万 | -1.18% | 14.96 | 1 |
| 02/06 | 2,881 | 2,881 | 2,881 | 2,881 | +0.5% | 105 | 396億5624万 | -2.37% | 14.79 | 0.99 |
| 02/05 | 2,881 | 2,905 | 2,857 | 2,867 | -0.33% | 2,415 | 394億5959万 | -2.96% | 14.71 | 0.99 |
| 02/04 | 2,924 | 2,933 | 2,876 | 2,876 | -1.63% | 1,680 | 395億9069万 | -3.03% | 14.76 | 0.99 |
| 02/03 | 2,905 | 2,924 | 2,905 | 2,924 | 0% | 315 | 402億4616万 | -1.75% | 15.01 | 1.01 |
| 02/02 | 2,867 | 2,924 | 2,867 | 2,924 | +0.82% | 420 | 402億4616万 | -2.02% | 15.01 | 1.01 |
| 01/30 | 2,919 | 2,924 | 2,900 | 2,900 | -2.25% | 1,155 | 399億1843万 | -2.91% | 14.88 | 1 |
| 01/29 | 2,967 | 2,967 | 2,952 | 2,967 | -0.16% | 2,625 | 408億3609万 | -0.91% | 15.23 | 1.02 |
| 01/28 | 2,962 | 2,995 | 2,962 | 2,971 | +0.65% | 1,050 | 409億164万 | -0.75% | 15.25 | 1.02 |
| 01/27 | 2,957 | 2,957 | 2,952 | 2,952 | -0.48% | 1,260 | 406億3945万 | -1.29% | 15.15 | 1.02 |
| 01/26 | 2,976 | 2,976 | 2,962 | 2,967 | -0.8% | 1,785 | 408億3609万 | -0.75% | 15.23 | 1.02 |
| 01/23 | 3,038 | 3,038 | 2,948 | 2,990 | +0.8% | 7,980 | 411億6383万 | +0.08% | 15.35 | 1.03 |
| 01/22 | 2,967 | 2,986 | 2,933 | 2,967 | -0.16% | 5,145 | 408億3609万 | -0.51% | 15.23 | 1.02 |
| 01/21 | 2,971 | 2,971 | 2,962 | 2,971 | -0.95% | 630 | 409億164万 | -0.25% | 15.25 | 1.02 |
| 01/20 | 3,005 | 3,005 | 3,000 | 3,000 | +1.61% | 315 | 412億9492万 | +0.84% | 15.4 | 1.03 |
| 01/19 | 2,952 | 2,952 | 2,952 | 2,952 | -0.32% | 1,785 | 406億3945万 | -0.56% | 15.15 | 1.02 |
| 01/16 | 2,962 | 3,043 | 2,952 | 2,962 | 0% | 6,510 | 407億7054万 | -0.04% | 15.2 | 1.02 |
| 01/15 | 3,000 | 3,005 | 2,962 | 2,962 | -1.27% | 840 | 407億7054万 | +0.17% | 15.2 | 1.02 |
| 01/14 | 2,957 | 3,038 | 2,957 | 3,000 | -0.47% | 1,890 | 412億9492万 | +1.69% | 15.4 | 1.03 |
| 01/13 | 3,014 | 3,014 | 3,014 | 3,014 | +0.16% | 105 | 414億9157万 | +2.49% | 15.47 | 1.04 |
| 01/09 | 3,048 | 3,048 | 3,010 | 3,010 | +0.96% | 1,470 | 414億2602万 | +2.61% | 15.45 | 1.04 |
| 01/08 | 2,905 | 3,048 | 2,900 | 2,981 | +2.29% | 2,100 | 410億3273万 | +1.88% | 15.3 | 1.03 |
| 01/07 | 2,914 | 2,914 | 2,914 | 2,914 | 0% | 210 | 401億1507万 | -0.23% | 14.96 | 1 |
| 01/06 | 2,976 | 2,976 | 2,900 | 2,914 | -1.29% | 1,785 | 401億1507万 | -0.13% | 14.96 | 1 |
| 01/05 | 2,962 | 2,962 | 2,952 | 2,952 | -0.32% | 840 | 406億3945万 | +1.35% | 15.15 | 1.02 |
| 2014 |
| 12/30 | 2,910 | 2,971 | 2,910 | 2,962 | 0% | 1,260 | 407億7054万 | +1.92% | 15.2 | 1.02 |
| 12/29 | 3,076 | 3,076 | 2,948 | 2,962 | -5.76% | 5,670 | 407億7054万 | +2.21% | 15.2 | 1.02 |
| 12/26 | 3,086 | 3,143 | 3,086 | 3,143 | +0.46% | 1,890 | 432億6135万 | +8.75% | 16.13 | 1.08 |
| 12/25 | 3,062 | 3,129 | 3,062 | 3,129 | 0% | 630 | 430億6471万 | +8.82% | 16.06 | 1.08 |
| 12/24 | 3,062 | 3,129 | 3,014 | 3,129 | +4.29% | 2,940 | 430億6471万 | +9.39% | 16.06 | 1.08 |
| 12/22 | 3,019 | 3,124 | 3,000 | 3,000 | -2.78% | 1,260 | 412億9492万 | +5.41% | 15.4 | 1.03 |
| 12/19 | 2,976 | 3,090 | 2,976 | 3,086 | +3.85% | 1,365 | 424億7478万 | +8.77% | 15.84 | 1.06 |
| 12/18 | 2,967 | 2,971 | 2,967 | 2,971 | +3.14% | 525 | 409億164万 | +5.26% | 15.25 | 1.02 |
| 12/17 | 2,857 | 2,943 | 2,857 | 2,881 | -0.82% | 2,205 | 396億5624万 | +2.34% | 14.79 | 0.99 |
| 12/16 | 2,933 | 2,933 | 2,862 | 2,905 | -0.97% | 525 | 399億8397万 | +3.41% | 14.91 | 1 |
| 12/15 | 2,924 | 2,952 | 2,924 | 2,933 | +2.67% | 8,610 | 403億7726万 | +4.76% | 15.05 | 1.01 |
| 12/12 | 2,853 | 2,886 | 2,850 | 2,857 | -1.32% | 5,145 | 393億2850万 | +2.37% | 14.66 | 0.98 |
| 12/11 | 2,862 | 2,895 | 2,862 | 2,895 | +1.33% | 3,255 | 398億5288万 | +3.88% | 14.86 | 1 |
| 12/10 | 2,845 | 2,857 | 2,835 | 2,857 | +0.4% | 3,255 | 393億2850万 | +2.66% | 14.66 | 0.98 |
| 12/09 | 2,830 | 2,846 | 2,830 | 2,846 | +1.25% | 525 | 391億7118万 | +2.25% | 14.61 | 0.98 |
| 12/08 | 2,850 | 2,853 | 2,810 | 2,810 | +0.31% | 1,260 | 386億8613万 | +1.02% | 14.42 | 0.97 |
| 12/05 | 2,802 | 2,802 | 2,802 | 2,802 | +0.17% | 630 | 385億6815万 | +0.72% | 14.38 | 0.97 |
| 12/04 | 2,793 | 2,833 | 2,793 | 2,797 | +0.41% | 1,365 | 385億260万 | +0.54% | 14.36 | 0.96 |
| 12/03 | 2,819 | 2,819 | 2,786 | 2,786 | -0.78% | 1,155 | 383億4529万 | +0.1% | 14.3 | 0.96 |
| 12/02 | 2,856 | 2,856 | 2,808 | 2,808 | -0.81% | 1,995 | 386億4680万 | +1.07% | 14.41 | 0.97 |
| 12/01 | 2,830 | 2,867 | 2,810 | 2,830 | -0.93% | 1,890 | 389億6143万 | +2.18% | 14.53 | 0.98 |
| 11/28 | 2,857 | 2,857 | 2,819 | 2,857 | +0.94% | 10,395 | 393億2850万 | +3.48% | 14.66 | 0.98 |
| 11/27 | 2,819 | 2,830 | 2,819 | 2,830 | +1.43% | 1,470 | 389億6143万 | +2.89% | 14.53 | 0.98 |
| 11/26 | 2,804 | 2,810 | 2,790 | 2,790 | 0% | 1,575 | 384億1083万 | +1.77% | 14.32 | 0.96 |
| 11/25 | 2,766 | 2,790 | 2,766 | 2,790 | +1.03% | 1,785 | 384億1083万 | +2.07% | 14.32 | 0.96 |
| 11/20 | 2,762 | 2,762 | 2,762 | 2,762 | 0% | 420 | 380億1755万 | +1.32% | 14.18 | 0.95 |
| 11/19 | 2,743 | 2,795 | 2,743 | 2,762 | +0.35% | 1,365 | 380億1755万 | +1.58% | 14.18 | 0.95 |
| 11/18 | 2,752 | 2,752 | 2,750 | 2,752 | -0.03% | 525 | 378億8645万 | +1.49% | 14.13 | 0.95 |
| 11/17 | 2,754 | 2,762 | 2,752 | 2,753 | -1.57% | 2,310 | 378億9956万 | +1.79% | 14.13 | 0.95 |
| 11/14 | 2,795 | 2,797 | 2,749 | 2,797 | +1.28% | 630 | 385億260万 | +3.67% | 14.36 | 0.96 |
| 11/12 | 2,760 | 2,762 | 2,756 | 2,762 | +1.05% | 4,200 | 380億1755万 | +2.71% | 14.18 | 0.95 |
| 11/11 | 2,733 | 2,733 | 2,724 | 2,733 | -1.58% | 525 | 376億2426万 | +1.91% | 14.03 | 0.94 |
| 11/10 | 2,682 | 2,777 | 2,682 | 2,777 | +1.74% | 945 | 382億2730万 | +3.7% | 14.25 | 0.96 |
| 11/07 | 2,730 | 2,730 | 2,730 | 2,730 | +1.81% | 105 | 375億7182万 | +2.04% | 14.01 | 0.94 |
| 11/06 | 2,707 | 2,710 | 2,681 | 2,681 | -1.05% | 1,365 | 369億324万 | +0.22% | 13.76 | 0.92 |
| 11/05 | 2,828 | 2,828 | 2,700 | 2,710 | -1.86% | 1,575 | 372億9653万 | +1.44% | 13.91 | 0.93 |
| 11/04 | 2,762 | 2,771 | 2,761 | 2,761 | -0.75% | 1,260 | 380億444万 | +3.6% | 14.17 | 0.95 |
| 10/29 | 2,857 | 2,857 | 2,749 | 2,782 | -2.63% | 4,095 | 382億9285万 | +4.7% | 14.28 | 0.96 |
| 10/28 | 2,838 | 2,857 | 2,838 | 2,857 | +0.67% | 2,205 | 393億2850万 | +7.9% | 14.66 | 0.98 |
| 10/27 | 2,812 | 2,857 | 2,812 | 2,838 | +0.95% | 1,575 | 390億6631万 | +7.71% | 14.57 | 0.98 |
