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 | 3,740 | 3,830 | 3,740 | 3,790 | +0.8% | 131,600 | 514億8912万 | +0.8% | 18.76 | 0.8 |
| 03/30 | 3,800 | 3,810 | 3,700 | 3,760 | -1.57% | 90,400 | 510億8156万 | -0.11% | 18.61 | 0.79 |
| 03/27 | 3,850 | 3,930 | 3,800 | 3,820 | -3.54% | 174,500 | 518億9669万 | +1.46% | 18.91 | 0.8 |
| 03/26 | 3,880 | 3,980 | 3,840 | 3,960 | +1.02% | 190,800 | 537億9866万 | +5.26% | 19.6 | 0.83 |
| 03/25 | 3,930 | 3,950 | 3,890 | 3,920 | +1.55% | 272,600 | 532億5524万 | +4.31% | 19.41 | 0.82 |
| 03/24 | 3,750 | 3,880 | 3,750 | 3,860 | +2.93% | 197,700 | 524億4011万 | +2.77% | 19.11 | 0.81 |
| 03/23 | 3,630 | 3,770 | 3,630 | 3,750 | +3.02% | 141,400 | 509億4570万 | -0.16% | 18.57 | 0.79 |
| 03/20 | 3,630 | 3,640 | 3,610 | 3,640 | +0.55% | 101,900 | 494億5129万 | -3.19% | 18.02 | 0.77 |
| 03/19 | 3,620 | 3,640 | 3,610 | 3,620 | -0.55% | 108,500 | 491億7958万 | -3.93% | 17.92 | 0.76 |
| 03/18 | 3,660 | 3,660 | 3,610 | 3,640 | +0.55% | 89,300 | 494億5129万 | -3.6% | 18.02 | 0.77 |
| 03/17 | 3,720 | 3,720 | 3,620 | 3,620 | -1.09% | 134,300 | 491億7958万 | -4.41% | 17.92 | 0.76 |
| 03/16 | 3,660 | 3,680 | 3,650 | 3,660 | -0.54% | 79,600 | 497億2300万 | -3.68% | 18.12 | 0.77 |
| 03/13 | 3,690 | 3,760 | 3,670 | 3,680 | +0.55% | 253,900 | 499億9471万 | -3.31% | 18.22 | 0.77 |
| 03/12 | 3,670 | 3,680 | 3,640 | 3,660 | +0.27% | 64,800 | 497億2300万 | -3.99% | 18.12 | 0.77 |
| 03/11 | 3,660 | 3,680 | 3,610 | 3,650 | +0.27% | 77,500 | 495億8715万 | -4.43% | 18.07 | 0.77 |
| 03/10 | 3,700 | 3,720 | 3,630 | 3,640 | -1.09% | 81,200 | 494億5129万 | -4.71% | 18.02 | 0.77 |
| 03/09 | 3,700 | 3,720 | 3,680 | 3,680 | -1.87% | 94,100 | 499億9471万 | -3.79% | 18.22 | 0.77 |
| 03/06 | 3,780 | 3,790 | 3,740 | 3,750 | -0.53% | 78,100 | 509億4570万 | -2.01% | 18.57 | 0.79 |
| 03/05 | 3,790 | 3,800 | 3,770 | 3,770 | -0.79% | 52,400 | 512億1741万 | -1.46% | 18.66 | 0.79 |
| 03/04 | 3,780 | 3,850 | 3,760 | 3,800 | 0% | 64,500 | 516億2498万 | -0.63% | 18.81 | 0.8 |
| 03/03 | 3,860 | 3,880 | 3,750 | 3,800 | -1.3% | 119,700 | 516億2498万 | -0.47% | 18.81 | 0.8 |
| 03/02 | 3,890 | 3,940 | 3,840 | 3,850 | -1.03% | 75,200 | 523億425万 | +1% | 19.06 | 0.81 |
| 02/27 | 3,940 | 3,980 | 3,860 | 3,890 | -0.77% | 122,800 | 528億4767万 | +2.23% | 19.26 | 0.82 |
| 02/26 | 3,840 | 3,930 | 3,840 | 3,920 | +1.55% | 109,000 | 532億5524万 | +3.4% | 19.41 | 0.82 |
| 02/25 | 3,860 | 3,880 | 3,830 | 3,860 | -1.03% | 92,700 | 524億4011万 | +2.33% | 19.11 | 0.81 |
| 02/24 | 3,780 | 3,910 | 3,780 | 3,900 | +3.17% | 101,500 | 529億8353万 | +3.67% | 19.31 | 0.82 |
| 02/23 | 3,830 | 3,830 | 3,760 | 3,780 | +0.8% | 71,600 | 513億5327万 | +0.88% | 18.71 | 0.8 |
| 02/20 | 3,840 | 3,850 | 3,750 | 3,750 | -2.85% | 144,600 | 509億4570万 | +0.43% | 18.57 | 0.79 |
| 02/19 | 3,870 | 3,890 | 3,840 | 3,860 | -0.52% | 57,600 | 524億4011万 | +3.6% | 19.11 | 0.81 |
| 02/18 | 3,870 | 3,900 | 3,820 | 3,880 | +0.78% | 83,600 | 527億1182万 | +4.5% | 19.21 | 0.82 |
| 02/17 | 3,820 | 3,890 | 3,820 | 3,850 | -0.26% | 33,100 | 523億425万 | +3.94% | 19.06 | 0.81 |
| 02/16 | 3,860 | 3,930 | 3,840 | 3,860 | +1.05% | 89,300 | 524億4011万 | +4.3% | 19.11 | 0.81 |
| 02/13 | 3,820 | 3,860 | 3,770 | 3,820 | -0.52% | 97,200 | 518億9669万 | +3.24% | 18.91 | 0.8 |
| 02/12 | 3,960 | 3,970 | 3,810 | 3,840 | -1.79% | 144,000 | 521億6840万 | +3.76% | 19.01 | 0.81 |
| 02/10 | 3,870 | 4,010 | 3,860 | 3,910 | -1.01% | 118,400 | 531億1938万 | +5.56% | 19.36 | 0.82 |
| 02/09 | 3,860 | 3,980 | 3,840 | 3,950 | +3.95% | 145,900 | 536億6281万 | +6.41% | 19.56 | 0.83 |
| 02/06 | 3,820 | 3,820 | 3,760 | 3,800 | -0.52% | 67,800 | 516億2498万 | +2.29% | 18.81 | 0.8 |
| 02/05 | 3,780 | 3,830 | 3,750 | 3,820 | -0.78% | 86,300 | 518億9669万 | +2.52% | 18.91 | 0.8 |
| 02/04 | 3,740 | 3,890 | 3,710 | 3,850 | +4.9% | 174,900 | 523億425万 | +3.05% | 19.06 | 0.81 |
| 02/03 | 3,770 | 3,770 | 3,530 | 3,670 | -2.65% | 127,300 | 498億5886万 | -1.98% | 18.17 | 0.77 |
| 02/02 | 3,720 | 3,810 | 3,680 | 3,770 | +1.07% | 106,000 | 512億1741万 | +0.27% | 18.66 | 0.79 |
| 01/30 | 3,740 | 3,770 | 3,700 | 3,730 | +0.54% | 72,100 | 506億7399万 | -1.14% | 18.47 | 0.78 |
| 01/29 | 3,680 | 3,770 | 3,670 | 3,710 | -0.27% | 95,300 | 504億228万 | -2.01% | 18.37 | 0.78 |
| 01/28 | 3,630 | 3,750 | 3,630 | 3,720 | +1.36% | 79,100 | 505億3814万 | -1.95% | 18.42 | 0.78 |
| 01/27 | 3,710 | 3,740 | 3,650 | 3,670 | +1.1% | 79,800 | 498億5886万 | -3.34% | 18.17 | 0.77 |
| 01/26 | 3,630 | 3,650 | 3,610 | 3,630 | -1.63% | 57,100 | 493億1544万 | -4.32% | 17.97 | 0.76 |
| 01/23 | 3,600 | 3,700 | 3,590 | 3,690 | +4.53% | 117,300 | 501億3057万 | -2.84% | 18.27 | 0.78 |
| 01/22 | 3,480 | 3,540 | 3,480 | 3,530 | +2.02% | 76,100 | 479億5689万 | -7.11% | 17.48 | 0.74 |
| 01/21 | 3,580 | 3,580 | 3,450 | 3,460 | -3.62% | 143,100 | 470億590万 | -9.19% | 17.13 | 0.73 |
| 01/20 | 3,540 | 3,600 | 3,540 | 3,590 | +1.7% | 53,200 | 487億7202万 | -6.14% | 17.77 | 0.76 |
| 01/19 | 3,530 | 3,570 | 3,500 | 3,530 | +1.73% | 83,500 | 479億5689万 | -8.07% | 17.48 | 0.74 |
| 01/16 | 3,500 | 3,510 | 3,420 | 3,470 | -2.25% | 199,900 | 471億4176万 | -10.08% | 17.18 | 0.73 |
| 01/15 | 3,560 | 3,640 | 3,520 | 3,550 | +0.57% | 153,800 | 482億2860万 | -8.55% | 17.57 | 0.75 |
| 01/14 | 3,640 | 3,660 | 3,500 | 3,530 | -3.55% | 155,500 | 479億5689万 | -9.58% | 17.48 | 0.74 |
| 01/13 | 3,720 | 3,720 | 3,630 | 3,660 | -2.66% | 107,200 | 497億2300万 | -6.68% | 18.12 | 0.77 |
| 01/09 | 3,900 | 3,900 | 3,750 | 3,760 | -2.34% | 110,600 | 510億8156万 | -4.4% | 18.61 | 0.79 |
| 01/08 | 3,900 | 3,920 | 3,830 | 3,850 | +0.52% | 108,300 | 523億425万 | -2.28% | 19.06 | 0.81 |
| 01/07 | 3,830 | 3,910 | 3,800 | 3,830 | -2.05% | 132,600 | 520億3254万 | -2.96% | 18.96 | 0.81 |
| 01/06 | 4,000 | 4,020 | 3,900 | 3,910 | -5.1% | 123,600 | 531億1938万 | -1.06% | 19.36 | 0.82 |
| 01/05 | 4,000 | 4,140 | 3,970 | 4,120 | +2.49% | 132,400 | 559億7234万 | +4.12% | 20.4 | 0.87 |
| 2014 |
| 12/30 | 4,080 | 4,090 | 4,020 | 4,020 | -1.71% | 70,900 | 546億1379万 | +1.77% | 19.9 | 0.85 |
| 12/29 | 4,090 | 4,120 | 4,030 | 4,090 | +0.49% | 64,500 | 555億6478万 | +3.7% | 20.25 | 0.86 |
| 12/26 | 4,010 | 4,080 | 4,010 | 4,070 | +0.99% | 57,400 | 552億9307万 | +3.54% | 20.15 | 0.86 |
| 12/25 | 4,070 | 4,080 | 4,000 | 4,030 | -1.23% | 71,200 | 547億4965万 | +2.88% | 19.95 | 0.85 |
| 12/24 | 4,140 | 4,150 | 4,050 | 4,080 | -0.24% | 72,500 | 554億2892万 | +4.45% | 20.2 | 0.86 |
| 12/22 | 4,000 | 4,100 | 3,950 | 4,090 | +0.99% | 166,000 | 555億6478万 | +5.09% | 20.25 | 0.86 |
| 12/19 | 3,990 | 4,050 | 3,950 | 4,050 | +3.32% | 242,100 | 550億2136万 | +4.3% | 20.05 | 0.85 |
| 12/18 | 3,830 | 3,960 | 3,810 | 3,920 | +3.43% | 288,700 | 532億5524万 | +1.16% | 19.41 | 0.82 |
| 12/17 | 3,580 | 3,810 | 3,580 | 3,790 | +4.99% | 163,500 | 514億8912万 | -2.07% | 18.76 | 0.8 |
| 12/16 | 3,660 | 3,680 | 3,600 | 3,610 | -2.96% | 157,700 | 490億4373万 | -6.72% | 17.87 | 0.76 |
| 12/15 | 3,700 | 3,770 | 3,680 | 3,720 | -0.8% | 88,200 | 505億3814万 | -3.98% | 18.42 | 0.78 |
| 12/12 | 3,820 | 3,850 | 3,740 | 3,750 | -0.27% | 251,100 | 509億4570万 | -3.15% | 18.57 | 0.79 |
| 12/11 | 3,750 | 3,770 | 3,690 | 3,760 | -2.08% | 107,700 | 510億8156万 | -2.74% | 18.61 | 0.79 |
| 12/10 | 3,900 | 3,910 | 3,820 | 3,840 | -3.03% | 77,800 | 521億6840万 | -0.6% | 19.01 | 0.81 |
| 12/09 | 3,940 | 3,980 | 3,940 | 3,960 | -1.25% | 45,800 | 537億9866万 | +2.64% | 19.6 | 0.83 |
| 12/08 | 4,070 | 4,090 | 3,980 | 4,010 | -0.99% | 73,700 | 544億7794万 | +4.18% | 19.85 | 0.84 |
| 12/05 | 4,050 | 4,090 | 4,030 | 4,050 | -0.98% | 74,900 | 550億2136万 | +5.69% | 20.05 | 0.85 |
| 12/04 | 4,000 | 4,130 | 4,000 | 4,090 | +2.76% | 125,000 | 555億6478万 | +7.15% | 20.25 | 0.86 |
| 12/03 | 3,940 | 4,010 | 3,920 | 3,980 | +0.76% | 82,100 | 540億7037万 | +4.9% | 19.7 | 0.84 |
| 12/02 | 3,910 | 3,950 | 3,910 | 3,950 | +0.77% | 55,700 | 536億6281万 | +4.5% | 19.56 | 0.83 |
| 12/01 | 4,000 | 4,010 | 3,890 | 3,920 | -2.73% | 116,800 | 532億5524万 | +4.09% | 19.41 | 0.82 |
| 11/28 | 3,960 | 4,080 | 3,960 | 4,030 | +1.77% | 97,500 | 547億4965万 | +7.58% | 19.95 | 0.85 |
| 11/27 | 4,020 | 4,040 | 3,930 | 3,960 | -1.74% | 116,900 | 537億9866万 | +6.37% | 19.6 | 0.83 |
| 11/26 | 3,970 | 4,080 | 3,970 | 4,030 | +1.77% | 161,400 | 547億4965万 | +8.95% | 19.95 | 0.85 |
| 11/25 | 3,900 | 3,960 | 3,870 | 3,960 | +2.33% | 100,500 | 537億9866万 | +7.58% | 19.6 | 0.83 |
| 11/21 | 3,740 | 3,900 | 3,730 | 3,870 | +2.93% | 116,000 | 525億7596万 | +5.8% | 19.16 | 0.81 |
| 11/20 | 3,730 | 3,810 | 3,690 | 3,760 | +1.35% | 130,600 | 510億8156万 | +3.3% | 18.61 | 0.79 |
| 11/19 | 3,760 | 3,810 | 3,710 | 3,710 | -1.33% | 95,100 | 504億228万 | +2.09% | 18.37 | 0.78 |
| 11/18 | 3,720 | 3,780 | 3,720 | 3,760 | +0.8% | 114,100 | 510億8156万 | +3.58% | 18.61 | 0.79 |
| 11/17 | 3,860 | 3,900 | 3,720 | 3,730 | -3.62% | 154,600 | 506億7399万 | +2.92% | 18.47 | 0.78 |
| 11/14 | 3,880 | 3,880 | 3,790 | 3,870 | +0.78% | 191,200 | 525億7596万 | +6.85% | 19.16 | 0.81 |
| 11/13 | 3,780 | 3,840 | 3,740 | 3,840 | +0.79% | 92,600 | 521億6840万 | +6.14% | 19.01 | 0.81 |
| 11/12 | 3,830 | 3,880 | 3,790 | 3,810 | +0.79% | 169,400 | 517億6083万 | +5.37% | 18.86 | 0.8 |
| 11/11 | 3,760 | 3,790 | 3,700 | 3,780 | +1.61% | 150,400 | 513億5327万 | +4.36% | 18.71 | 0.8 |
| 11/10 | 3,650 | 3,750 | 3,610 | 3,720 | +1.64% | 128,300 | 505億3814万 | +2.59% | 18.42 | 0.78 |
| 11/07 | 3,630 | 3,670 | 3,600 | 3,660 | +1.95% | 101,600 | 497億2300万 | +0.69% | 18.12 | 0.77 |
| 11/06 | 3,690 | 3,710 | 3,570 | 3,590 | -2.71% | 167,100 | 487億7202万 | -1.72% | 17.77 | 0.76 |
| 11/05 | 3,710 | 3,770 | 3,650 | 3,690 | -0.81% | 182,800 | 501億3057万 | +0.38% | 18.27 | 0.78 |
| 11/04 | 3,950 | 3,950 | 3,720 | 3,720 | -0.27% | 257,300 | 505億3814万 | +0.59% | 18.42 | 0.78 |
| 10/31 | 3,630 | 3,760 | 3,560 | 3,730 | +3.9% | 270,700 | 506億7399万 | +0.32% | 18.47 | 0.78 |
