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 | 3,100 | 3,100 | 3,080 | 3,080 | -1.44% | 1,800 | 127億8200万 | -1.53% | 126.58 | 1.46 |
| 03/30 | 3,090 | 3,125 | 3,075 | 3,125 | +1.13% | 1,400 | 129億6875万 | -0.06% | 128.43 | 1.48 |
| 03/27 | 3,110 | 3,140 | 3,090 | 3,090 | -2.68% | 9,200 | 128億2350万 | -1.02% | 126.99 | 1.46 |
| 03/26 | 3,195 | 3,195 | 3,175 | 3,175 | -0.63% | 3,200 | 131億7625万 | +1.76% | 130.48 | 1.5 |
| 03/25 | 3,195 | 3,195 | 3,175 | 3,195 | 0% | 1,800 | 132億5925万 | +2.6% | 131.31 | 1.51 |
| 03/24 | 3,160 | 3,195 | 3,155 | 3,195 | +0.63% | 3,600 | 132億5925万 | +2.8% | 131.31 | 1.51 |
| 03/23 | 3,165 | 3,190 | 3,165 | 3,175 | +0.79% | 4,000 | 131億7625万 | +2.32% | 130.48 | 1.5 |
| 03/20 | 3,150 | 3,190 | 3,150 | 3,150 | -0.63% | 3,400 | 130億7250万 | +1.65% | 129.46 | 1.49 |
| 03/19 | 3,155 | 3,180 | 3,155 | 3,170 | -0.63% | 2,400 | 131億5550万 | +2.42% | 130.28 | 1.5 |
| 03/18 | 3,210 | 3,210 | 3,165 | 3,190 | +0.63% | 4,000 | 132億3850万 | +3.27% | 131.1 | 1.51 |
| 03/17 | 3,210 | 3,220 | 3,165 | 3,170 | 0% | 7,000 | 131億5550万 | +2.86% | 130.28 | 1.5 |
| 03/16 | 3,170 | 3,235 | 3,135 | 3,170 | +1.12% | 7,600 | 131億5550万 | +3.06% | 130.28 | 1.5 |
| 03/13 | 3,100 | 3,150 | 3,100 | 3,135 | +1.46% | 4,200 | 130億1025万 | +2.12% | 128.84 | 1.48 |
| 03/12 | 3,090 | 3,105 | 3,080 | 3,090 | +0.65% | 2,600 | 128億2350万 | +0.78% | 126.99 | 1.46 |
| 03/11 | 3,055 | 3,095 | 3,055 | 3,070 | +0.49% | 1,400 | 127億4050万 | +0.23% | 126.17 | 1.45 |
| 03/10 | 3,065 | 3,085 | 3,055 | 3,055 | -0.16% | 5,600 | 126億7825万 | -0.2% | 125.55 | 1.44 |
| 03/09 | 3,095 | 3,115 | 3,060 | 3,060 | -0.65% | 7,200 | 126億9900万 | 0% | 125.76 | 1.45 |
| 03/06 | 3,145 | 3,150 | 3,075 | 3,080 | -1.44% | 8,600 | 127億8200万 | +0.62% | 126.58 | 1.46 |
| 03/05 | 3,150 | 3,155 | 3,125 | 3,125 | -0.95% | 5,000 | 129億6875万 | +2.12% | 128.43 | 1.48 |
| 03/04 | 3,180 | 3,185 | 3,150 | 3,155 | -1.56% | 2,800 | 130億9325万 | +3.17% | 129.66 | 1.49 |
| 03/03 | 3,270 | 3,275 | 3,150 | 3,205 | -1.54% | 17,200 | 133億75万 | +4.91% | 131.72 | 1.51 |
| 03/02 | 3,035 | 3,530 | 3,025 | 3,255 | +7.43% | 131,400 | 135億825万 | +6.72% | 133.77 | 1.54 |
| 02/27 | 3,025 | 3,050 | 3,025 | 3,030 | 0% | 2,200 | 125億7450万 | -0.39% | 124.52 | 1.43 |
| 02/26 | 3,030 | 3,040 | 3,025 | 3,030 | -0.16% | 2,000 | 125億7450万 | -0.46% | 124.52 | 1.43 |
| 02/25 | 3,025 | 3,045 | 3,025 | 3,035 | 0% | 2,000 | 125億9525万 | -0.33% | 124.73 | 1.43 |
| 02/24 | 3,015 | 3,060 | 3,010 | 3,035 | +0.5% | 6,600 | 125億9525万 | -0.43% | 124.73 | 1.43 |
| 02/23 | 3,030 | 3,030 | 3,020 | 3,020 | 0% | 2,000 | 125億3300万 | -0.92% | 124.11 | 1.43 |
| 02/20 | 3,040 | 3,045 | 3,020 | 3,020 | -0.33% | 4,800 | 125億3300万 | -0.92% | 124.11 | 1.43 |
| 02/19 | 3,050 | 3,050 | 3,030 | 3,030 | -0.98% | 3,800 | 125億7450万 | -0.62% | 124.52 | 1.43 |
| 02/18 | 3,070 | 3,070 | 3,045 | 3,060 | +0.16% | 3,200 | 126億9900万 | +0.36% | 125.76 | 1.45 |
| 02/17 | 3,080 | 3,080 | 3,050 | 3,055 | -0.49% | 3,000 | 126億7825万 | +0.2% | 125.55 | 1.44 |
| 02/16 | 3,075 | 3,075 | 3,060 | 3,070 | +0.33% | 4,400 | 127億4050万 | +0.66% | 126.17 | 1.45 |
| 02/13 | 3,040 | 3,070 | 3,040 | 3,060 | +0.99% | 7,200 | 126億9900万 | +0.33% | 125.76 | 1.45 |
| 02/12 | 3,020 | 3,040 | 3,020 | 3,030 | +0.66% | 1,400 | 125億7450万 | -0.66% | 124.52 | 1.43 |
| 02/10 | 3,005 | 3,025 | 3,005 | 3,010 | -0.33% | 1,000 | 124億9150万 | -1.41% | 123.7 | 1.42 |
| 02/09 | 3,025 | 3,025 | 3,000 | 3,020 | 0% | 5,600 | 125億3300万 | -1.18% | 124.11 | 1.43 |
| 02/06 | 3,030 | 3,030 | 3,020 | 3,020 | 0% | 1,600 | 125億3300万 | -1.24% | 124.11 | 1.43 |
| 02/05 | 3,025 | 3,035 | 3,020 | 3,020 | -0.49% | 1,000 | 125億3300万 | -1.27% | 124.11 | 1.43 |
| 02/04 | 3,025 | 3,040 | 3,015 | 3,035 | +0.66% | 1,800 | 125億9525万 | -0.75% | 124.73 | 1.43 |
| 02/03 | 3,000 | 3,030 | 3,000 | 3,015 | -0.5% | 5,000 | 125億1225万 | -1.37% | 123.91 | 1.42 |
| 02/02 | 3,050 | 3,050 | 3,000 | 3,030 | -1.46% | 10,600 | 125億7450万 | -0.88% | 124.52 | 1.43 |
| 01/30 | 3,070 | 3,075 | 3,065 | 3,075 | +0.16% | 2,000 | 127億6125万 | +0.62% | 126.37 | 1.45 |
| 01/29 | 3,090 | 3,090 | 3,070 | 3,070 | 0% | 1,000 | 127億4050万 | +0.49% | 126.17 | 1.45 |
| 01/28 | 3,070 | 3,070 | 3,065 | 3,070 | 0% | 1,800 | 127億4050万 | +0.52% | 126.17 | 1.45 |
| 01/27 | 3,075 | 3,075 | 3,070 | 3,070 | -0.16% | 1,400 | 127億4050万 | +0.52% | 126.17 | 1.45 |
| 01/26 | 3,090 | 3,090 | 3,065 | 3,075 | +0.49% | 1,200 | 127億6125万 | +0.69% | 126.37 | 1.45 |
| 01/23 | 3,105 | 3,105 | 3,060 | 3,060 | -0.97% | 2,000 | 126億9900万 | +0.2% | 125.76 | 1.45 |
| 01/22 | 3,100 | 3,100 | 3,060 | 3,090 | +1.15% | 2,200 | 128億2350万 | +1.08% | 126.99 | 1.46 |
| 01/21 | 3,075 | 3,075 | 3,055 | 3,055 | -1.29% | 1,000 | 126億7825万 | -0.13% | 125.55 | 1.44 |
| 01/20 | 3,035 | 3,095 | 3,035 | 3,095 | +1.48% | 2,400 | 128億4425万 | +1.11% | 127.2 | 1.46 |
| 01/19 | 3,030 | 3,060 | 3,030 | 3,050 | +0.99% | 2,400 | 126億5750万 | -0.42% | 125.35 | 1.44 |
| 01/16 | 3,045 | 3,045 | 3,015 | 3,020 | -0.82% | 1,800 | 125億3300万 | -1.53% | 124.11 | 1.43 |
| 01/15 | 3,025 | 3,055 | 3,020 | 3,045 | +0.83% | 2,400 | 126億3675万 | -0.94% | 125.14 | 1.44 |
| 01/14 | 3,055 | 3,055 | 3,020 | 3,020 | -1.15% | 2,800 | 125億3300万 | -1.95% | 124.11 | 1.43 |
| 01/13 | 3,055 | 3,055 | 3,050 | 3,055 | -0.97% | 800 | 126億7825万 | -1.07% | 125.55 | 1.44 |
| 01/09 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 1,200 | 128億275万 | -0.29% | 126.78 | 1.46 |
| 01/08 | 3,060 | 3,085 | 3,050 | 3,085 | +0.82% | 1,800 | 128億275万 | -0.45% | 126.78 | 1.46 |
| 01/07 | 3,055 | 3,060 | 3,055 | 3,060 | -0.97% | 800 | 126億9900万 | -1.42% | 125.76 | 1.45 |
| 01/06 | 3,070 | 3,090 | 3,060 | 3,090 | +0.16% | 3,200 | 128億2350万 | -0.68% | 126.99 | 1.46 |
| 01/05 | 3,070 | 3,105 | 3,070 | 3,085 | +0.49% | 2,600 | 128億275万 | -0.99% | 126.78 | 1.46 |
| 2014 |
| 12/30 | 3,065 | 3,070 | 3,050 | 3,070 | +0.82% | 3,800 | 127億4050万 | -1.63% | 126.17 | 1.45 |
| 12/29 | 3,020 | 3,060 | 3,020 | 3,045 | +1.16% | 6,600 | 126億3675万 | -2.53% | 125.14 | 1.44 |
| 12/26 | 3,020 | 3,020 | 3,000 | 3,010 | +0.5% | 2,400 | 124億9150万 | -3.77% | 123.7 | 1.42 |
| 12/25 | 3,005 | 3,010 | 2,995 | 2,995 | -0.5% | 12,800 | 124億2925万 | -4.44% | 123.09 | 1.42 |
| 12/24 | 3,005 | 3,015 | 3,000 | 3,010 | 0% | 16,800 | 124億9150万 | -4.14% | 123.7 | 1.42 |
| 12/22 | 3,045 | 3,045 | 3,005 | 3,010 | -1.15% | 11,400 | 124億9150万 | -4.32% | 123.7 | 1.42 |
| 12/19 | 3,055 | 3,070 | 3,045 | 3,045 | -0.33% | 7,400 | 126億3675万 | -3.39% | 125.14 | 1.44 |
| 12/18 | 3,080 | 3,100 | 3,055 | 3,055 | -0.81% | 4,400 | 126億7825万 | -3.26% | 125.55 | 1.44 |
| 12/17 | 3,055 | 3,080 | 3,050 | 3,080 | +0.98% | 3,400 | 127億8200万 | -2.65% | 126.58 | 1.46 |
| 12/16 | 3,095 | 3,095 | 3,045 | 3,050 | -1.45% | 13,000 | 126億5750万 | -3.76% | 125.35 | 1.44 |
| 12/15 | 3,130 | 3,130 | 3,095 | 3,095 | -1.12% | 7,000 | 128億4425万 | -2.52% | 127.2 | 1.46 |
| 12/12 | 3,130 | 3,150 | 3,125 | 3,130 | +0.16% | 5,200 | 129億8950万 | -1.51% | 128.64 | 1.48 |
| 12/11 | 3,120 | 3,125 | 3,100 | 3,125 | 0% | 5,200 | 129億6875万 | -1.76% | 128.43 | 1.48 |
| 12/10 | 3,130 | 3,140 | 3,125 | 3,125 | -0.16% | 4,200 | 129億6875万 | -1.82% | 128.43 | 1.48 |
| 12/09 | 3,160 | 3,160 | 3,130 | 3,130 | -1.11% | 7,000 | 129億8950万 | -1.73% | 128.64 | 1.48 |
| 12/08 | 3,185 | 3,185 | 3,165 | 3,165 | -0.63% | 4,600 | 131億3475万 | -0.66% | 130.07 | 1.5 |
| 12/05 | 3,200 | 3,200 | 3,185 | 3,185 | -0.47% | 1,400 | 132億1775万 | -0.06% | 130.9 | 1.5 |
| 12/04 | 3,215 | 3,215 | 3,175 | 3,200 | -0.31% | 7,800 | 132億8000万 | +0.5% | 131.51 | 1.51 |
| 12/03 | 3,210 | 3,235 | 3,205 | 3,210 | 0% | 6,000 | 133億2150万 | +0.94% | 131.92 | 1.52 |
| 12/02 | 3,235 | 3,235 | 3,205 | 3,210 | -0.16% | 3,600 | 133億2150万 | +1.04% | 131.92 | 1.52 |
| 12/01 | 3,230 | 3,230 | 3,215 | 3,215 | 0% | 1,600 | 133億4225万 | +1.26% | 132.13 | 1.52 |
| 11/28 | 3,225 | 3,250 | 3,215 | 3,215 | -0.31% | 9,200 | 133億4225万 | +1.36% | 132.13 | 1.52 |
| 11/27 | 3,240 | 3,240 | 3,220 | 3,225 | +0.62% | 3,600 | 133億8375万 | +1.77% | 132.54 | 1.52 |
| 11/26 | 3,220 | 3,220 | 3,205 | 3,205 | -0.47% | 2,400 | 133億75万 | +1.2% | 131.72 | 1.51 |
| 11/25 | 3,180 | 3,300 | 3,180 | 3,220 | +2.06% | 10,200 | 133億6300万 | +1.67% | 132.33 | 1.52 |
| 11/21 | 3,145 | 3,160 | 3,140 | 3,155 | +0.32% | 1,600 | 130億9325万 | -0.35% | 129.66 | 1.49 |
| 11/20 | 3,150 | 3,150 | 3,140 | 3,145 | 0% | 1,400 | 130億5175万 | -0.66% | 129.25 | 1.49 |
| 11/19 | 3,150 | 3,160 | 3,145 | 3,145 | -0.16% | 3,000 | 130億5175万 | -0.82% | 129.25 | 1.49 |
| 11/18 | 3,160 | 3,180 | 3,150 | 3,150 | -0.32% | 3,800 | 130億7250万 | -0.72% | 129.46 | 1.49 |
| 11/17 | 3,170 | 3,175 | 3,150 | 3,160 | -0.32% | 3,000 | 131億1400万 | -0.41% | 129.87 | 1.49 |
| 11/14 | 3,180 | 3,190 | 3,170 | 3,170 | -0.47% | 2,600 | 131億5550万 | -0.13% | 130.28 | 1.5 |
| 11/13 | 3,185 | 3,205 | 3,165 | 3,185 | -0.31% | 3,000 | 132億1775万 | +0.28% | 130.9 | 1.5 |
| 11/12 | 3,205 | 3,220 | 3,195 | 3,195 | -0.31% | 2,400 | 132億5925万 | +0.57% | 131.31 | 1.51 |
| 11/11 | 3,200 | 3,225 | 3,185 | 3,205 | +0.16% | 6,200 | 133億75万 | +0.82% | 131.72 | 1.51 |
| 11/10 | 3,175 | 3,250 | 3,175 | 3,200 | +0.79% | 4,800 | 132億8000万 | +0.69% | 131.51 | 1.51 |
| 11/07 | 3,210 | 3,210 | 3,175 | 3,175 | -0.94% | 2,000 | 131億7625万 | -0.06% | 130.48 | 1.5 |
| 11/06 | 3,185 | 3,220 | 3,185 | 3,205 | +0.79% | 5,200 | 133億75万 | +0.69% | 131.72 | 1.51 |
| 11/05 | 3,175 | 3,190 | 3,165 | 3,180 | -0.16% | 2,000 | 131億9700万 | -0.28% | 130.69 | 1.5 |
| 11/04 | 3,200 | 3,200 | 3,155 | 3,185 | +1.27% | 4,200 | 132億1775万 | -0.34% | 130.9 | 1.5 |
| 10/31 | 3,205 | 3,205 | 3,145 | 3,145 | -1.56% | 3,600 | 130億5175万 | -1.87% | 129.25 | 1.49 |
