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 10→1 |
| 2015 |
| 03/31 | 3,700 | 3,740 | 3,670 | 3,670 | -0.27% | 1,033,300 | 4542億7281万 | -4.38% | 10.22 | 1.49 |
| 03/30 | 3,680 | 3,700 | 3,650 | 3,680 | +0.27% | 783,700 | 4555億1061万 | -4.39% | 10.25 | 1.49 |
| 03/27 | 3,700 | 3,740 | 3,630 | 3,670 | -1.87% | 969,400 | 4542億7281万 | -4.72% | 10.22 | 1.49 |
| 03/26 | 3,690 | 3,760 | 3,690 | 3,740 | +0.54% | 548,300 | 4629億3741万 | -3.01% | 10.42 | 1.52 |
| 03/25 | 3,710 | 3,730 | 3,680 | 3,720 | -0.27% | 1,076,300 | 4604億6181万 | -3.58% | 10.36 | 1.51 |
| 03/24 | 3,710 | 3,740 | 3,710 | 3,730 | -0.53% | 810,500 | 4616億9961万 | -3.34% | 10.39 | 1.51 |
| 03/23 | 3,690 | 3,750 | 3,680 | 3,750 | +1.35% | 987,900 | 4641億7521万 | -2.75% | 10.44 | 1.52 |
| 03/20 | 3,730 | 3,750 | 3,680 | 3,700 | -0.8% | 1,191,100 | 4579億8621万 | -4% | 10.31 | 1.5 |
| 03/19 | 3,740 | 3,750 | 3,670 | 3,730 | -1.06% | 1,595,800 | 4616億9961万 | -3.17% | 10.39 | 1.51 |
| 03/18 | 3,830 | 3,830 | 3,730 | 3,770 | -2.08% | 1,068,600 | 4666億5082万 | -2.08% | 10.5 | 1.53 |
| 03/17 | 3,920 | 3,920 | 3,830 | 3,850 | -0.77% | 1,069,000 | 4765億5322万 | +0.21% | 10.72 | 1.56 |
| 03/16 | 3,870 | 3,910 | 3,860 | 3,880 | +0.52% | 713,400 | 4802億6662万 | +1.25% | 10.81 | 1.58 |
| 03/13 | 3,840 | 3,900 | 3,830 | 3,860 | +1.85% | 1,323,300 | 4777億9102万 | +0.99% | 10.75 | 1.57 |
| 03/12 | 3,810 | 3,830 | 3,770 | 3,790 | 0% | 678,000 | 4691億2642万 | -0.47% | 10.56 | 1.54 |
| 03/11 | 3,790 | 3,830 | 3,770 | 3,790 | -1.04% | 890,900 | 4691億2642万 | -0.24% | 10.56 | 1.54 |
| 03/10 | 3,930 | 3,930 | 3,800 | 3,830 | -2.54% | 1,217,200 | 4740億7762万 | +1.14% | 10.67 | 1.55 |
| 03/09 | 3,960 | 3,970 | 3,910 | 3,930 | -1.5% | 630,300 | 4864億5563万 | +4.19% | 10.95 | 1.6 |
| 03/06 | 3,970 | 3,990 | 3,960 | 3,990 | +0.76% | 490,100 | 4938億8243万 | +6.31% | 11.11 | 1.62 |
| 03/05 | 3,940 | 3,980 | 3,930 | 3,960 | -0.25% | 484,200 | 4901億6903万 | +6.11% | 11.03 | 1.61 |
| 03/04 | 4,000 | 4,010 | 3,960 | 3,970 | -0.75% | 692,500 | 4914億683万 | +6.89% | 11.06 | 1.61 |
| 03/03 | 3,990 | 4,030 | 3,960 | 4,000 | +0.76% | 1,063,000 | 4951億2023万 | +8.23% | 11.14 | 1.62 |
| 03/02 | 3,970 | 4,000 | 3,930 | 3,970 | -0.75% | 708,600 | 4914億683万 | +8% | 11.06 | 1.61 |
| 02/27 | 3,990 | 4,010 | 3,960 | 4,000 | +0.25% | 1,006,700 | 4951億2023万 | +9.32% | 11.14 | 1.62 |
| 02/26 | 3,950 | 3,990 | 3,930 | 3,990 | 0% | 937,300 | 4938億8243万 | +9.56% | 11.11 | 1.62 |
| 02/25 | 3,950 | 4,020 | 3,940 | 3,990 | +1.53% | 1,704,200 | 4938億8243万 | +10.13% | 11.11 | 1.62 |
| 02/24 | 3,830 | 3,960 | 3,830 | 3,930 | +4.24% | 2,669,200 | 4864億5563万 | +9.11% | 10.95 | 1.6 |
| 02/23 | 3,800 | 3,800 | 3,730 | 3,770 | +0.27% | 553,800 | 4666億5082万 | +5.19% | 10.5 | 1.53 |
| 02/20 | 3,770 | 3,780 | 3,730 | 3,760 | -0.53% | 683,600 | 4654億1302万 | +5.26% | 10.47 | 1.53 |
| 02/19 | 3,750 | 3,790 | 3,730 | 3,780 | +0.53% | 736,800 | 4678億8862万 | +6.09% | 10.53 | 1.53 |
| 02/18 | 3,710 | 3,780 | 3,690 | 3,760 | +2.73% | 1,211,000 | 4654億1302万 | +5.8% | 10.47 | 1.53 |
| 02/17 | 3,670 | 3,700 | 3,630 | 3,660 | -0.81% | 578,800 | 4530億3501万 | +3.1% | 10.19 | 1.49 |
| 02/16 | 3,680 | 3,730 | 3,660 | 3,690 | +1.1% | 772,000 | 4567億4841万 | +3.94% | 10.28 | 1.5 |
| 02/13 | 3,650 | 3,680 | 3,610 | 3,650 | -0.82% | 702,700 | 4517億9721万 | +2.82% | 10.17 | 1.48 |
| 02/12 | 3,590 | 3,700 | 3,590 | 3,680 | +2.79% | 1,546,500 | 4555億1061万 | +3.66% | 10.25 | 1.49 |
| 02/10 | 3,560 | 3,620 | 3,560 | 3,580 | -0.56% | 483,300 | 4431億3260万 | +0.9% | 9.97 | 1.45 |
| 02/09 | 3,630 | 3,630 | 3,580 | 3,600 | -0.55% | 661,300 | 4456億821万 | +1.27% | 10.03 | 1.46 |
| 02/06 | 3,560 | 3,640 | 3,560 | 3,620 | +3.13% | 1,208,800 | 4480億8381万 | +1.6% | 10.08 | 1.47 |
| 02/05 | 3,530 | 3,540 | 3,470 | 3,510 | -1.4% | 1,265,800 | 4344億6800万 | -1.71% | 9.78 | 1.43 |
| 02/04 | 3,520 | 3,590 | 3,500 | 3,560 | +2.01% | 1,278,900 | 4406億5700万 | -0.67% | 9.92 | 1.45 |
| 02/03 | 3,480 | 3,530 | 3,470 | 3,490 | +1.16% | 722,200 | 4319億9240万 | -2.95% | 9.72 | 1.42 |
| 02/02 | 3,450 | 3,480 | 3,420 | 3,450 | -0.58% | 681,600 | 4270億4120万 | -4.43% | 9.61 | 1.4 |
| 01/30 | 3,480 | 3,510 | 3,450 | 3,470 | 0% | 767,800 | 4295億1680万 | -4.36% | 9.66 | 1.41 |
| 01/29 | 3,480 | 3,510 | 3,460 | 3,470 | -0.57% | 532,500 | 4295億1680万 | -4.72% | 9.66 | 1.41 |
| 01/28 | 3,500 | 3,520 | 3,480 | 3,490 | -0.85% | 536,000 | 4319億9240万 | -4.46% | 9.72 | 1.42 |
| 01/27 | 3,530 | 3,550 | 3,510 | 3,520 | +0.57% | 493,900 | 4357億580万 | -3.96% | 9.8 | 1.43 |
| 01/26 | 3,510 | 3,530 | 3,480 | 3,500 | -1.69% | 611,100 | 4332億3020万 | -4.71% | 9.75 | 1.42 |
| 01/23 | 3,560 | 3,570 | 3,540 | 3,560 | -0.28% | 639,700 | 4406億5700万 | -3.31% | 9.92 | 1.45 |
| 01/22 | 3,520 | 3,610 | 3,510 | 3,570 | +1.71% | 957,600 | 4418億9480万 | -3.3% | 9.94 | 1.45 |
| 01/21 | 3,470 | 3,540 | 3,470 | 3,510 | +0.86% | 746,500 | 4344億6800万 | -5.19% | 9.78 | 1.43 |
| 01/20 | 3,490 | 3,520 | 3,470 | 3,480 | 0% | 790,300 | 4307億5460万 | -6.33% | 9.69 | 1.41 |
| 01/19 | 3,490 | 3,510 | 3,450 | 3,480 | +0.29% | 596,400 | 4307億5460万 | -6.68% | 9.69 | 1.41 |
| 01/16 | 3,490 | 3,500 | 3,400 | 3,470 | -1.42% | 1,245,700 | 4295億1680万 | -7.34% | 9.66 | 1.41 |
| 01/15 | 3,570 | 3,580 | 3,490 | 3,520 | -1.12% | 1,812,900 | 4357億580万 | -6.38% | 9.8 | 1.43 |
| 01/14 | 3,630 | 3,650 | 3,550 | 3,560 | -2.47% | 1,042,000 | 4406億5700万 | -5.65% | 9.92 | 1.45 |
| 01/13 | 3,650 | 3,660 | 3,610 | 3,650 | -0.82% | 504,100 | 4517億9721万 | -3.49% | 10.17 | 1.48 |
| 01/09 | 3,720 | 3,720 | 3,650 | 3,680 | -0.27% | 748,300 | 4555億1061万 | -2.8% | 10.25 | 1.49 |
| 01/08 | 3,710 | 3,720 | 3,670 | 3,690 | +1.37% | 576,300 | 4567億4841万 | -2.66% | 10.28 | 1.5 |
| 01/07 | 3,610 | 3,670 | 3,600 | 3,640 | +0.55% | 697,200 | 4505億5941万 | -4.01% | 10.14 | 1.48 |
| 01/06 | 3,710 | 3,720 | 3,620 | 3,620 | -3.98% | 1,066,300 | 4480億8381万 | -4.56% | 10.08 | 1.47 |
| 01/05 | 3,760 | 3,810 | 3,730 | 3,770 | -0.53% | 614,800 | 4666億5082万 | -0.66% | 10.5 | 1.53 |
| 2014 |
| 12/30 | 3,830 | 3,840 | 3,790 | 3,790 | -0.79% | 572,100 | 4691億2642万 | -0.03% | 10.56 | 1.54 |
| 12/29 | 3,850 | 3,860 | 3,780 | 3,820 | -0.78% | 662,800 | 4728億3982万 | +0.92% | 10.64 | 1.55 |
| 12/26 | 3,860 | 3,880 | 3,820 | 3,850 | -0.26% | 944,400 | 4765億5322万 | +1.88% | 10.72 | 1.56 |
| 12/25 | 3,830 | 3,860 | 3,820 | 3,860 | +0.52% | 624,900 | 4777億9102万 | +2.28% | 10.75 | 1.57 |
| 12/24 | 3,890 | 3,890 | 3,820 | 3,840 | -1.03% | 672,900 | 4753億1542万 | +2.02% | 10.7 | 1.56 |
| 12/22 | 3,860 | 3,890 | 3,830 | 3,880 | +1.57% | 876,900 | 4802億6662万 | +3.38% | 10.81 | 1.58 |
| 12/19 | 3,790 | 3,820 | 3,770 | 3,820 | +1.6% | 749,200 | 4728億3982万 | +2.06% | 10.64 | 1.55 |
| 12/18 | 3,830 | 3,840 | 3,720 | 3,760 | -0.79% | 1,321,600 | 4654億1302万 | +0.59% | 10.47 | 1.53 |
| 12/17 | 3,710 | 3,810 | 3,700 | 3,790 | +1.88% | 1,130,900 | 4691億2642万 | +1.17% | 10.56 | 1.54 |
| 12/16 | 3,700 | 3,760 | 3,690 | 3,720 | 0% | 1,093,000 | 4604億6181万 | -0.93% | 10.36 | 1.51 |
| 12/15 | 3,780 | 3,800 | 3,720 | 3,720 | -2.11% | 843,000 | 4604億6181万 | -1.22% | 10.36 | 1.51 |
| 12/12 | 3,800 | 3,850 | 3,790 | 3,800 | -1.04% | 1,422,100 | 4703億6422万 | +0.64% | 10.58 | 1.54 |
| 12/11 | 3,800 | 3,860 | 3,760 | 3,840 | +0.26% | 1,107,700 | 4753億1542万 | +1.53% | 10.7 | 1.56 |
| 12/10 | 3,800 | 3,850 | 3,790 | 3,830 | 0% | 782,300 | 4740億7762万 | +1.06% | 10.67 | 1.55 |
| 12/09 | 3,830 | 3,860 | 3,820 | 3,830 | -1.29% | 625,300 | 4740億7762万 | +0.74% | 10.67 | 1.55 |
| 12/08 | 3,880 | 3,890 | 3,820 | 3,880 | +1.31% | 1,041,500 | 4802億6662万 | +1.84% | 10.81 | 1.58 |
| 12/05 | 3,840 | 3,850 | 3,800 | 3,830 | -0.52% | 745,000 | 4740億7762万 | +0.42% | 10.67 | 1.55 |
| 12/04 | 3,820 | 3,870 | 3,800 | 3,850 | +1.85% | 1,091,900 | 4765億5322万 | +0.84% | 10.72 | 1.56 |
| 12/03 | 3,780 | 3,790 | 3,750 | 3,780 | +0.27% | 897,900 | 4678億8862万 | -1.05% | 10.53 | 1.53 |
| 12/02 | 3,760 | 3,790 | 3,730 | 3,770 | -0.53% | 685,200 | 4666億5082万 | -1.46% | 10.5 | 1.53 |
| 12/01 | 3,760 | 3,800 | 3,740 | 3,790 | +1.88% | 918,700 | 4691億2642万 | -1.12% | 10.56 | 1.54 |
| 11/28 | 3,720 | 3,740 | 3,680 | 3,720 | +1.64% | 997,700 | 4604億6181万 | -3.1% | 10.36 | 1.51 |
| 11/27 | 3,670 | 3,700 | 3,650 | 3,660 | -0.27% | 685,500 | 4530億3501万 | -4.86% | 10.19 | 1.49 |
| 11/26 | 3,670 | 3,700 | 3,640 | 3,670 | 0% | 861,400 | 4542億7281万 | -4.75% | 10.22 | 1.49 |
| 11/25 | 3,680 | 3,700 | 3,650 | 3,670 | +0.55% | 867,900 | 4542億7281万 | -4.92% | 10.22 | 1.49 |
| 11/21 | 3,650 | 3,670 | 3,630 | 3,650 | -0.54% | 801,500 | 4517億9721万 | -5.49% | 10.17 | 1.48 |
| 11/20 | 3,730 | 3,750 | 3,640 | 3,670 | -1.08% | 1,254,000 | 4542億7281万 | -5.05% | 10.22 | 1.49 |
| 11/19 | 3,640 | 3,720 | 3,640 | 3,710 | +2.49% | 1,392,700 | 4592億2401万 | -4.16% | 10.33 | 1.51 |
| 11/18 | 3,580 | 3,640 | 3,580 | 3,620 | +1.4% | 1,270,700 | 4480億8381万 | -6.56% | 10.08 | 1.47 |
| 11/17 | 3,640 | 3,650 | 3,550 | 3,570 | -1.65% | 1,618,900 | 4418億9480万 | -8.08% | 9.94 | 1.45 |
| 11/14 | 3,700 | 3,700 | 3,610 | 3,630 | -1.89% | 3,114,600 | 4493億2161万 | -6.8% | 10.11 | 1.47 |
| 11/13 | 3,910 | 3,910 | 3,680 | 3,700 | -6.33% | 4,203,100 | 4579億8621万 | -5.32% | 10.31 | 1.5 |
| 11/12 | 3,990 | 4,030 | 3,920 | 3,950 | -1.74% | 1,569,000 | 4889億3123万 | +0.82% | 11 | 1.6 |
| 11/11 | 3,960 | 4,040 | 3,960 | 4,020 | +1.01% | 442,700 | 4975億9583万 | +2.52% | 11.2 | 1.63 |
| 11/10 | 3,980 | 4,020 | 3,960 | 3,980 | -0.25% | 430,200 | 4926億4463万 | +1.53% | 11.09 | 1.62 |
| 11/07 | 3,960 | 4,020 | 3,940 | 3,990 | +1.27% | 1,449,300 | 4938億8243万 | +1.73% | 11.11 | 1.62 |
| 11/06 | 4,070 | 4,080 | 3,940 | 3,940 | -2.23% | 1,571,400 | 4876億9343万 | +0.33% | 10.97 | 1.6 |
| 11/05 | 4,120 | 4,130 | 4,020 | 4,030 | -2.42% | 1,208,200 | 4988億3363万 | +2.41% | 11.23 | 1.64 |
| 11/04 | 4,150 | 4,170 | 4,100 | 4,130 | +2.23% | 1,309,100 | 5112億1164万 | +4.8% | 11.5 | 1.68 |
| 10/31 | 3,980 | 4,050 | 3,920 | 4,040 | +1.51% | 1,281,600 | 5000億7143万 | +2.38% | 11.25 | 1.64 |
