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 | 3,340 | 3,350 | 3,260 | 3,270 | -2.1% | 284,400 | 640億1702万 | -4.44% | - | 0.58 |
| 03/30 | 3,340 | 3,360 | 3,260 | 3,340 | -0.3% | 237,300 | 653億8741万 | -2.74% | - | 0.59 |
| 03/27 | 3,420 | 3,420 | 3,320 | 3,350 | -2.05% | 212,600 | 655億8318万 | -2.67% | - | 0.6 |
| 03/26 | 3,390 | 3,430 | 3,370 | 3,420 | +0.29% | 149,000 | 669億5358万 | -0.81% | - | 0.61 |
| 03/25 | 3,450 | 3,460 | 3,400 | 3,410 | -0.87% | 159,800 | 667億5781万 | -1.27% | - | 0.61 |
| 03/24 | 3,400 | 3,460 | 3,400 | 3,440 | +1.18% | 221,200 | 673億4512万 | -0.66% | - | 0.61 |
| 03/23 | 3,370 | 3,440 | 3,370 | 3,400 | +1.49% | 213,800 | 665億6204万 | -2.07% | - | 0.6 |
| 03/20 | 3,340 | 3,350 | 3,320 | 3,350 | +0.6% | 135,200 | 655億8318万 | -3.76% | - | 0.6 |
| 03/19 | 3,330 | 3,340 | 3,300 | 3,330 | -0.3% | 164,000 | 651億9164万 | -4.64% | - | 0.59 |
| 03/18 | 3,350 | 3,350 | 3,320 | 3,340 | -0.3% | 137,900 | 653億8741万 | -4.63% | - | 0.59 |
| 03/17 | 3,390 | 3,400 | 3,320 | 3,350 | -0.89% | 195,500 | 655億8318万 | -4.67% | - | 0.6 |
| 03/16 | 3,420 | 3,430 | 3,360 | 3,380 | -1.17% | 203,900 | 661億7050万 | -4.09% | - | 0.6 |
| 03/13 | 3,420 | 3,470 | 3,390 | 3,420 | +0.59% | 317,700 | 669億5358万 | -3.06% | - | 0.61 |
| 03/12 | 3,430 | 3,430 | 3,370 | 3,400 | 0% | 162,300 | 665億6204万 | -3.6% | - | 0.6 |
| 03/11 | 3,430 | 3,430 | 3,370 | 3,400 | -1.45% | 166,600 | 665億6204万 | -3.57% | - | 0.6 |
| 03/10 | 3,480 | 3,490 | 3,400 | 3,450 | 0% | 173,600 | 675億4089万 | -2.04% | - | 0.61 |
| 03/09 | 3,510 | 3,510 | 3,450 | 3,450 | -1.99% | 176,500 | 675億4089万 | -1.79% | - | 0.61 |
| 03/06 | 3,530 | 3,560 | 3,500 | 3,520 | -0.28% | 126,400 | 689億1129万 | +0.49% | - | 0.63 |
| 03/05 | 3,520 | 3,590 | 3,500 | 3,530 | +1.44% | 246,600 | 691億706万 | +1.09% | - | 0.63 |
| 03/04 | 3,410 | 3,510 | 3,400 | 3,480 | +1.16% | 263,700 | 681億2820万 | -0.06% | - | 0.62 |
| 03/03 | 3,460 | 3,480 | 3,390 | 3,440 | -1.15% | 300,700 | 673億4512万 | -0.98% | - | 0.61 |
| 03/02 | 3,500 | 3,530 | 3,470 | 3,480 | -0.57% | 201,400 | 681億2820万 | +0.43% | - | 0.62 |
| 02/27 | 3,550 | 3,560 | 3,440 | 3,500 | -2.23% | 357,900 | 685億1974万 | +1.21% | - | 0.62 |
| 02/26 | 3,500 | 3,600 | 3,480 | 3,580 | +1.7% | 192,000 | 700億8591万 | +3.86% | - | 0.64 |
| 02/25 | 3,540 | 3,550 | 3,510 | 3,520 | -1.12% | 151,500 | 689億1129万 | +2.5% | - | 0.63 |
| 02/24 | 3,550 | 3,570 | 3,510 | 3,560 | +0.56% | 142,600 | 696億9437万 | +3.79% | - | 0.63 |
| 02/23 | 3,540 | 3,560 | 3,490 | 3,540 | +0.57% | 132,300 | 693億283万 | +3.39% | - | 0.63 |
| 02/20 | 3,570 | 3,590 | 3,500 | 3,520 | -1.12% | 169,500 | 689億1129万 | +3.04% | - | 0.63 |
| 02/19 | 3,640 | 3,640 | 3,530 | 3,560 | -2.2% | 264,600 | 696億9437万 | +4.4% | - | 0.63 |
| 02/18 | 3,680 | 3,680 | 3,630 | 3,640 | -0.27% | 138,200 | 712億6053万 | +7% | - | 0.65 |
| 02/17 | 3,650 | 3,690 | 3,620 | 3,650 | +0.27% | 135,700 | 714億5631万 | +7.48% | - | 0.65 |
| 02/16 | 3,640 | 3,700 | 3,620 | 3,640 | +0.83% | 199,900 | 712億6053万 | +7.34% | - | 0.65 |
| 02/13 | 3,550 | 3,620 | 3,550 | 3,610 | +0.84% | 204,200 | 706億7322万 | +6.58% | - | 0.64 |
| 02/12 | 3,680 | 3,710 | 3,550 | 3,580 | -1.92% | 332,600 | 700億8591万 | +5.76% | - | 0.64 |
| 02/10 | 3,600 | 3,690 | 3,580 | 3,650 | +1.11% | 315,100 | 714億5631万 | +7.83% | - | 0.65 |
| 02/09 | 3,500 | 3,620 | 3,500 | 3,610 | +4.34% | 393,100 | 706億7322万 | +6.55% | - | 0.64 |
| 02/06 | 3,400 | 3,500 | 3,400 | 3,460 | +1.76% | 300,100 | 677億3666万 | +2.1% | - | 0.62 |
| 02/05 | 3,390 | 3,440 | 3,350 | 3,400 | +0.89% | 241,100 | 665億6204万 | +0.09% | - | 0.6 |
| 02/04 | 3,370 | 3,390 | 3,310 | 3,370 | +1.51% | 283,700 | 659億7473万 | -1% | - | 0.6 |
| 02/03 | 3,220 | 3,370 | 3,220 | 3,320 | +3.11% | 443,600 | 649億9587万 | -2.7% | - | 0.59 |
| 02/02 | 3,180 | 3,270 | 3,170 | 3,220 | +0.63% | 210,300 | 630億3816万 | -5.96% | - | 0.57 |
| 01/30 | 3,260 | 3,280 | 3,160 | 3,200 | -1.54% | 314,200 | 626億4662万 | -7.06% | - | 0.57 |
| 01/29 | 3,260 | 3,280 | 3,230 | 3,250 | -0.91% | 164,300 | 636億2548万 | -6.1% | - | 0.58 |
| 01/28 | 3,260 | 3,310 | 3,250 | 3,280 | +0.61% | 158,600 | 642億1279万 | -5.67% | - | 0.58 |
| 01/27 | 3,240 | 3,280 | 3,240 | 3,260 | +0.93% | 162,700 | 638億2125万 | -6.59% | - | 0.58 |
| 01/26 | 3,260 | 3,290 | 3,200 | 3,230 | -1.82% | 203,900 | 632億3394万 | -7.69% | - | 0.57 |
| 01/23 | 3,270 | 3,290 | 3,240 | 3,290 | +1.86% | 209,000 | 644億856万 | -6.4% | - | 0.59 |
| 01/22 | 3,230 | 3,240 | 3,180 | 3,230 | -0.92% | 330,200 | 632億3394万 | -8.52% | - | 0.57 |
| 01/21 | 3,350 | 3,360 | 3,250 | 3,260 | -4.96% | 598,000 | 638億2125万 | -8.19% | - | 0.58 |
| 01/20 | 3,390 | 3,440 | 3,380 | 3,430 | +1.18% | 132,100 | 671億4935万 | -4% | - | 0.61 |
| 01/19 | 3,400 | 3,440 | 3,370 | 3,390 | +1.19% | 157,900 | 663億6627万 | -5.6% | - | 0.6 |
| 01/16 | 3,330 | 3,370 | 3,320 | 3,350 | -0.59% | 210,300 | 655億8318万 | -7.25% | - | 0.6 |
| 01/15 | 3,370 | 3,440 | 3,350 | 3,370 | 0% | 220,000 | 659億7473万 | -7.32% | - | 0.6 |
| 01/14 | 3,450 | 3,460 | 3,340 | 3,370 | -3.16% | 341,600 | 659億7473万 | -7.8% | - | 0.6 |
| 01/13 | 3,510 | 3,510 | 3,400 | 3,480 | -1.42% | 292,600 | 681億2820万 | -4.94% | - | 0.62 |
| 01/09 | 3,560 | 3,590 | 3,520 | 3,530 | -0.28% | 212,400 | 691億706万 | -3.55% | - | 0.63 |
| 01/08 | 3,590 | 3,610 | 3,520 | 3,540 | -0.56% | 165,600 | 693億283万 | -3.17% | - | 0.63 |
| 01/07 | 3,540 | 3,600 | 3,540 | 3,560 | -0.56% | 162,500 | 696億9437万 | -2.6% | - | 0.63 |
| 01/06 | 3,650 | 3,670 | 3,540 | 3,580 | -3.5% | 316,200 | 700億8591万 | -2.05% | - | 0.64 |
| 01/05 | 3,650 | 3,770 | 3,630 | 3,710 | +1.64% | 275,000 | 726億3093万 | +1.28% | - | 0.66 |
| 2014 |
| 12/30 | 3,650 | 3,700 | 3,650 | 3,650 | 0% | 167,200 | 714億5631万 | -0.41% | - | 0.65 |
| 12/29 | 3,610 | 3,700 | 3,610 | 3,650 | +1.67% | 195,200 | 714億5631万 | -0.22% | - | 0.65 |
| 12/26 | 3,590 | 3,610 | 3,570 | 3,590 | +0.84% | 134,800 | 702億8168万 | -1.59% | - | 0.64 |
| 12/25 | 3,590 | 3,600 | 3,550 | 3,560 | -1.93% | 202,200 | 696億9437万 | -2.22% | - | 0.63 |
| 12/24 | 3,690 | 3,700 | 3,600 | 3,630 | -1.36% | 241,800 | 710億6476万 | -0.19% | - | 0.65 |
| 12/22 | 3,640 | 3,690 | 3,580 | 3,680 | +0.55% | 187,100 | 720億4362万 | +1.41% | - | 0.65 |
| 12/19 | 3,690 | 3,710 | 3,650 | 3,660 | +0.27% | 178,300 | 716億5208万 | +1.05% | - | 0.65 |
| 12/18 | 3,670 | 3,690 | 3,640 | 3,650 | +1.39% | 208,800 | 714億5631万 | +1% | - | 0.65 |
| 12/17 | 3,500 | 3,630 | 3,480 | 3,600 | +3.15% | 287,900 | 704億7745万 | -0.17% | - | 0.64 |
| 12/16 | 3,590 | 3,590 | 3,470 | 3,490 | -3.86% | 311,700 | 683億2397万 | -3.14% | - | 0.62 |
| 12/15 | 3,650 | 3,670 | 3,620 | 3,630 | -1.36% | 184,400 | 710億6476万 | +0.83% | - | 0.65 |
| 12/12 | 3,690 | 3,720 | 3,660 | 3,680 | -1.34% | 331,200 | 720億4362万 | +2.51% | - | 0.65 |
| 12/11 | 3,730 | 3,730 | 3,660 | 3,730 | -2.1% | 220,800 | 730億2247万 | +4.25% | - | 0.66 |
| 12/10 | 3,850 | 3,850 | 3,770 | 3,810 | -1.8% | 242,800 | 745億8864万 | +6.78% | - | 0.68 |
| 12/09 | 3,870 | 3,920 | 3,860 | 3,880 | -1.27% | 177,500 | 759億5903万 | +9.23% | - | 0.69 |
| 12/08 | 3,950 | 3,970 | 3,870 | 3,930 | -0.51% | 340,100 | 769億3789万 | +11.17% | - | 0.7 |
| 12/05 | 3,980 | 4,020 | 3,860 | 3,950 | +3.13% | 1,012,100 | 773億2943万 | +12.28% | - | 0.7 |
| 12/04 | 3,560 | 3,860 | 3,560 | 3,830 | +8.81% | 1,406,100 | 749億8018万 | +9.37% | - | 0.68 |
| 12/03 | 3,480 | 3,550 | 3,480 | 3,520 | +1.44% | 205,200 | 689億1129万 | +0.98% | - | 0.63 |
| 12/02 | 3,430 | 3,490 | 3,430 | 3,470 | +1.17% | 241,800 | 679億3243万 | -0.34% | - | 0.62 |
| 12/01 | 3,520 | 3,520 | 3,410 | 3,430 | -2% | 319,500 | 671億4935万 | -1.41% | - | 0.61 |
| 11/28 | 3,550 | 3,550 | 3,470 | 3,500 | -1.96% | 400,900 | 685億1974万 | +0.72% | - | 0.62 |
| 11/27 | 3,730 | 3,740 | 3,530 | 3,570 | -5.31% | 583,500 | 698億9014万 | +2.82% | - | 0.64 |
| 11/26 | 3,770 | 3,780 | 3,680 | 3,770 | 0% | 351,400 | 738億555万 | +8.93% | - | 0.67 |
| 11/25 | 3,490 | 3,790 | 3,480 | 3,770 | +8.33% | 1,013,300 | 738億555万 | +9.43% | - | 0.67 |
| 11/21 | 3,380 | 3,500 | 3,370 | 3,480 | +2.65% | 250,800 | 681億2820万 | +1.58% | - | 0.62 |
| 11/20 | 3,420 | 3,430 | 3,350 | 3,390 | -0.88% | 226,800 | 663億6627万 | -0.94% | - | 0.6 |
| 11/19 | 3,460 | 3,470 | 3,420 | 3,420 | -0.87% | 203,700 | 669億5358万 | -0.2% | - | 0.61 |
| 11/18 | 3,450 | 3,470 | 3,420 | 3,450 | +0.29% | 174,900 | 675億4089万 | +0.61% | - | 0.61 |
| 11/17 | 3,540 | 3,570 | 3,430 | 3,440 | -1.99% | 340,000 | 673億4512万 | +0.35% | - | 0.61 |
| 11/14 | 3,510 | 3,530 | 3,460 | 3,510 | +1.74% | 337,300 | 687億1552万 | +2.3% | - | 0.62 |
| 11/13 | 3,430 | 3,470 | 3,420 | 3,450 | +0.29% | 179,400 | 675億4089万 | +0.44% | - | 0.61 |
| 11/12 | 3,570 | 3,580 | 3,420 | 3,440 | -2.55% | 340,100 | 673億4512万 | -0.09% | - | 0.61 |
| 11/11 | 3,430 | 3,530 | 3,400 | 3,530 | +3.22% | 400,500 | 691億706万 | +2.2% | - | 0.63 |
| 11/10 | 3,350 | 3,430 | 3,340 | 3,420 | +0.88% | 230,700 | 669億5358万 | -1.1% | - | 0.61 |
| 11/07 | 3,370 | 3,420 | 3,360 | 3,390 | +0.59% | 204,400 | 663億6627万 | -2.22% | - | 0.6 |
| 11/06 | 3,470 | 3,480 | 3,350 | 3,370 | -2.88% | 372,000 | 659億7473万 | -3.24% | - | 0.6 |
| 11/05 | 3,430 | 3,540 | 3,430 | 3,470 | +1.17% | 325,900 | 679億3243万 | -0.91% | - | 0.62 |
| 11/04 | 3,540 | 3,550 | 3,400 | 3,430 | -0.58% | 471,000 | 671億4935万 | -2.61% | - | 0.61 |
| 10/31 | 3,400 | 3,460 | 3,310 | 3,450 | -1.71% | 674,900 | 675億4089万 | -2.62% | - | 0.61 |
