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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 4,040 | 4,070 | 4,020 | 4,040 | +1% | 1,064,400 | 5312億1772万 | -1.32% | 9.43 | 0.96 |
| 03/30 | 4,020 | 4,020 | 3,960 | 4,000 | -0.5% | 514,700 | 5259億5814万 | -2.3% | 9.33 | 0.95 |
| 03/27 | 4,010 | 4,090 | 3,970 | 4,020 | -1.47% | 940,900 | 5285億8793万 | -1.78% | 9.38 | 0.96 |
| 03/26 | 4,130 | 4,140 | 4,040 | 4,080 | -1.92% | 601,900 | 5364億7730万 | -0.29% | 9.52 | 0.97 |
| 03/25 | 4,090 | 4,180 | 4,080 | 4,160 | +2.21% | 819,700 | 5469億9646万 | +1.81% | 9.71 | 0.99 |
| 03/24 | 4,010 | 4,080 | 4,000 | 4,070 | +1.24% | 811,300 | 5351億6240万 | -0.22% | 9.5 | 0.97 |
| 03/23 | 3,990 | 4,020 | 3,960 | 4,020 | +0.75% | 884,600 | 5285億8793万 | -1.33% | 9.38 | 0.96 |
| 03/20 | 4,040 | 4,050 | 3,970 | 3,990 | -2.44% | 1,040,800 | 5246億4324万 | -1.99% | 9.31 | 0.95 |
| 03/19 | 4,140 | 4,140 | 4,050 | 4,090 | -0.49% | 851,200 | 5377億9219万 | +0.59% | 9.54 | 0.97 |
| 03/18 | 4,150 | 4,180 | 4,080 | 4,110 | -0.48% | 945,500 | 5404億2198万 | +1.21% | 9.59 | 0.98 |
| 03/17 | 4,140 | 4,160 | 4,100 | 4,130 | +0.73% | 549,300 | 5430億5177万 | +1.82% | 9.64 | 0.98 |
| 03/16 | 4,130 | 4,140 | 4,060 | 4,100 | -0.73% | 857,600 | 5391億709万 | +1.21% | 9.57 | 0.98 |
| 03/13 | 4,110 | 4,160 | 4,090 | 4,130 | +3.25% | 1,773,500 | 5430億5177万 | +2.13% | 9.64 | 0.98 |
| 03/12 | 3,960 | 4,000 | 3,950 | 4,000 | +1.01% | 772,100 | 5259億5814万 | -0.84% | 9.33 | 0.95 |
| 03/11 | 4,030 | 4,040 | 3,930 | 3,960 | -2.7% | 1,300,300 | 5206億9855万 | -1.79% | 9.24 | 0.94 |
| 03/10 | 4,170 | 4,200 | 4,060 | 4,070 | -2.4% | 846,200 | 5351億6240万 | +1.07% | 9.5 | 0.97 |
| 03/09 | 4,180 | 4,220 | 4,170 | 4,170 | -1.42% | 326,900 | 5483億1136万 | +3.86% | 9.73 | 0.99 |
| 03/06 | 4,220 | 4,280 | 4,210 | 4,230 | +0.24% | 477,100 | 5562億73万 | +5.8% | 9.87 | 1.01 |
| 03/05 | 4,250 | 4,290 | 4,160 | 4,220 | 0% | 845,900 | 5548億8583万 | +6.06% | 9.85 | 1 |
| 03/04 | 4,180 | 4,240 | 4,150 | 4,220 | +2.93% | 1,270,300 | 5548億8583万 | +6.54% | 9.85 | 1 |
| 03/03 | 4,180 | 4,190 | 4,040 | 4,100 | -1.91% | 824,200 | 5391億709万 | +3.98% | 9.57 | 0.98 |
| 03/02 | 4,140 | 4,190 | 4,140 | 4,180 | +1.46% | 555,900 | 5496億2625万 | +6.42% | 9.75 | 0.99 |
| 02/27 | 4,140 | 4,170 | 4,090 | 4,120 | -0.24% | 672,700 | 5417億3688万 | +5.29% | 9.61 | 0.98 |
| 02/26 | 4,030 | 4,140 | 4,020 | 4,130 | +2.99% | 895,100 | 5430億5177万 | +6.01% | 9.64 | 0.98 |
| 02/25 | 4,020 | 4,060 | 4,000 | 4,010 | -0.5% | 649,500 | 5272億7303万 | +3.38% | 9.36 | 0.95 |
| 02/24 | 3,990 | 4,030 | 3,970 | 4,030 | +1% | 769,500 | 5299億282万 | +4.13% | 9.4 | 0.96 |
| 02/23 | 4,000 | 4,000 | 3,940 | 3,990 | +0.25% | 458,100 | 5246億4324万 | +3.45% | 9.31 | 0.95 |
| 02/20 | 3,970 | 3,980 | 3,950 | 3,980 | +0.76% | 463,800 | 5233億2834万 | +3.56% | 9.29 | 0.95 |
| 02/19 | 3,950 | 3,980 | 3,930 | 3,950 | -0.5% | 520,700 | 5193億8366万 | +3.13% | 9.22 | 0.94 |
| 02/18 | 3,980 | 3,990 | 3,950 | 3,970 | +0.25% | 427,600 | 5220億1345万 | +4.06% | 9.26 | 0.94 |
| 02/17 | 3,900 | 3,970 | 3,880 | 3,960 | +0.76% | 484,800 | 5206億9855万 | +3.99% | 9.24 | 0.94 |
| 02/16 | 3,890 | 3,970 | 3,880 | 3,930 | +1.55% | 659,200 | 5167億5387万 | +3.23% | 9.17 | 0.93 |
| 02/13 | 3,940 | 3,950 | 3,850 | 3,870 | -2.52% | 861,900 | 5088億6450万 | +1.74% | 9.03 | 0.92 |
| 02/12 | 3,910 | 4,040 | 3,880 | 3,970 | 0% | 1,825,500 | 5220億1345万 | +4.36% | 9.26 | 0.94 |
| 02/10 | 3,980 | 4,010 | 3,950 | 3,970 | -1.24% | 1,092,200 | 5220億1345万 | +4.47% | 9.26 | 0.94 |
| 02/09 | 3,950 | 4,030 | 3,930 | 4,020 | +2.29% | 1,231,200 | 5285億8793万 | +5.68% | 9.38 | 0.96 |
| 02/06 | 3,920 | 3,950 | 3,900 | 3,930 | +1.55% | 534,200 | 5167億5387万 | +3.31% | 9.17 | 0.93 |
| 02/05 | 3,940 | 3,950 | 3,830 | 3,870 | -2.03% | 717,500 | 5088億6450万 | +1.63% | 9.03 | 0.92 |
| 02/04 | 3,890 | 3,960 | 3,880 | 3,950 | +2.86% | 1,092,900 | 5193億8366万 | +3.57% | 9.22 | 0.94 |
| 02/03 | 3,770 | 3,870 | 3,770 | 3,840 | +2.13% | 1,193,600 | 5049億1981万 | +0.66% | 8.96 | 0.91 |
| 02/02 | 3,710 | 3,770 | 3,700 | 3,760 | +0.53% | 531,500 | 4944億65万 | -1.67% | 8.77 | 0.89 |
| 01/30 | 3,790 | 3,830 | 3,740 | 3,740 | -0.8% | 675,600 | 4917億7086万 | -2.53% | 8.73 | 0.89 |
| 01/29 | 3,740 | 3,800 | 3,730 | 3,770 | +0.27% | 482,100 | 4957億1554万 | -2.05% | 8.8 | 0.9 |
| 01/28 | 3,740 | 3,790 | 3,740 | 3,760 | -0.27% | 443,700 | 4944億65万 | -2.57% | 8.77 | 0.89 |
| 01/27 | 3,760 | 3,810 | 3,750 | 3,770 | +1.07% | 564,900 | 4957億1554万 | -2.41% | 8.8 | 0.9 |
| 01/26 | 3,720 | 3,740 | 3,690 | 3,730 | -1.84% | 519,400 | 4904億5596万 | -3.54% | 8.7 | 0.89 |
| 01/23 | 3,740 | 3,810 | 3,740 | 3,800 | +2.43% | 526,600 | 4996億6023万 | -1.91% | 8.87 | 0.9 |
| 01/22 | 3,700 | 3,750 | 3,680 | 3,710 | +0.54% | 632,000 | 4878億2617万 | -4.31% | 8.66 | 0.88 |
| 01/21 | 3,730 | 3,740 | 3,660 | 3,690 | -2.38% | 658,000 | 4851億9638万 | -4.9% | 8.61 | 0.88 |
| 01/20 | 3,720 | 3,790 | 3,690 | 3,780 | +1.61% | 676,900 | 4970億3044万 | -2.73% | 8.82 | 0.9 |
| 01/19 | 3,650 | 3,750 | 3,650 | 3,720 | +2.2% | 974,000 | 4891億4107万 | -4.37% | 8.68 | 0.88 |
| 01/16 | 3,560 | 3,670 | 3,550 | 3,640 | 0% | 1,105,800 | 4786億2190万 | -6.62% | 8.49 | 0.87 |
| 01/15 | 3,590 | 3,660 | 3,530 | 3,640 | +1.39% | 1,288,800 | 4786億2190万 | -6.83% | 8.49 | 0.87 |
| 01/14 | 3,720 | 3,730 | 3,570 | 3,590 | -5.53% | 1,528,800 | 4720億4743万 | -8.32% | 8.38 | 0.85 |
| 01/13 | 3,870 | 3,900 | 3,740 | 3,800 | -3.06% | 1,251,300 | 4996億6023万 | -3.18% | 8.87 | 0.9 |
| 01/09 | 3,900 | 3,970 | 3,880 | 3,920 | +1.55% | 727,200 | 5154億3897万 | -0.05% | 9.15 | 0.93 |
| 01/08 | 3,890 | 3,940 | 3,840 | 3,860 | -0.26% | 721,200 | 5075億4960万 | -1.38% | 9.01 | 0.92 |
| 01/07 | 3,820 | 3,920 | 3,800 | 3,870 | 0% | 648,500 | 5088億6450万 | -0.97% | 9.03 | 0.92 |
| 01/06 | 3,990 | 3,990 | 3,860 | 3,870 | -4.68% | 879,800 | 5088億6450万 | -0.72% | 9.03 | 0.92 |
| 01/05 | 4,030 | 4,110 | 4,010 | 4,060 | +1% | 674,900 | 5338億4751万 | +4.42% | 9.47 | 0.97 |
| 2014 |
| 12/30 | 4,060 | 4,100 | 4,020 | 4,020 | -0.74% | 945,600 | 5285億8793万 | +3.82% | 9.38 | 0.96 |
| 12/29 | 4,000 | 4,060 | 3,980 | 4,050 | +1.25% | 575,200 | 5325億3261万 | +4.98% | 9.45 | 0.96 |
| 12/26 | 4,000 | 4,020 | 3,980 | 4,000 | +0.25% | 244,000 | 5259億5814万 | +4.14% | 9.33 | 0.95 |
| 12/25 | 4,020 | 4,030 | 3,970 | 3,990 | -1.48% | 487,300 | 5246億4324万 | +4.29% | 9.31 | 0.95 |
| 12/24 | 4,110 | 4,110 | 4,030 | 4,050 | -0.98% | 641,200 | 5325億3261万 | +6.22% | 9.45 | 0.96 |
| 12/22 | 4,050 | 4,110 | 4,030 | 4,090 | +0.99% | 920,400 | 5377億9219万 | +7.8% | 9.54 | 0.97 |
| 12/19 | 4,040 | 4,080 | 3,990 | 4,050 | +1% | 1,067,600 | 5325億3261万 | +7.23% | 9.45 | 0.96 |
| 12/18 | 3,940 | 4,040 | 3,930 | 4,010 | +3.62% | 1,441,500 | 5272億7303万 | +6.68% | 9.36 | 0.95 |
| 12/17 | 3,830 | 3,890 | 3,810 | 3,870 | +0.26% | 891,900 | 5088億6450万 | +3.39% | 9.03 | 0.92 |
| 12/16 | 3,900 | 3,920 | 3,830 | 3,860 | -1.03% | 1,377,500 | 5075億4960万 | +3.51% | 9.01 | 0.92 |
| 12/15 | 3,860 | 3,950 | 3,820 | 3,900 | +0.26% | 1,271,900 | 5128億918万 | +5.06% | 9.1 | 0.93 |
| 12/12 | 3,800 | 3,910 | 3,790 | 3,890 | +3.18% | 1,371,100 | 5114億9429万 | +5.39% | 9.08 | 0.93 |
| 12/11 | 3,790 | 3,820 | 3,740 | 3,770 | -1.82% | 788,100 | 4957億1554万 | +2.72% | 8.8 | 0.9 |
| 12/10 | 3,880 | 3,920 | 3,820 | 3,840 | -1.29% | 856,500 | 5049億1981万 | +4.95% | 8.96 | 0.91 |
| 12/09 | 3,870 | 3,900 | 3,850 | 3,890 | -0.51% | 630,800 | 5114億9429万 | +6.69% | 9.08 | 0.93 |
| 12/08 | 3,910 | 3,930 | 3,870 | 3,910 | +0.77% | 733,100 | 5141億2408万 | +7.8% | 9.12 | 0.93 |
| 12/05 | 3,840 | 3,880 | 3,820 | 3,880 | +0.78% | 700,700 | 5101億7939万 | +7.66% | 9.05 | 0.92 |
| 12/04 | 3,860 | 3,910 | 3,840 | 3,850 | +0.52% | 802,900 | 5062億3471万 | +7.57% | 8.98 | 0.92 |
| 12/03 | 3,750 | 3,830 | 3,740 | 3,830 | +3.23% | 1,099,700 | 5036億491万 | +7.86% | 8.94 | 0.91 |
| 12/02 | 3,700 | 3,730 | 3,680 | 3,710 | -0.27% | 368,500 | 4878億2617万 | +5.22% | 8.66 | 0.88 |
| 12/01 | 3,750 | 3,760 | 3,680 | 3,720 | -0.27% | 702,100 | 4891億4107万 | +6.16% | 8.68 | 0.89 |
| 11/28 | 3,650 | 3,770 | 3,650 | 3,730 | +3.61% | 1,338,500 | 4904億5596万 | +7.12% | 8.7 | 0.89 |
| 11/27 | 3,630 | 3,660 | 3,590 | 3,600 | -1.1% | 693,900 | 4733億6232万 | +4.05% | 8.4 | 0.86 |
| 11/26 | 3,640 | 3,660 | 3,620 | 3,640 | -0.55% | 905,400 | 4786億2190万 | +5.81% | 8.49 | 0.87 |
| 11/25 | 3,660 | 3,680 | 3,630 | 3,660 | +0.27% | 1,285,800 | 4812億5169万 | +6.95% | 8.54 | 0.87 |
| 11/21 | 3,610 | 3,660 | 3,560 | 3,650 | +0.55% | 833,700 | 4799億3680万 | +7.35% | 8.52 | 0.87 |
| 11/20 | 3,660 | 3,670 | 3,600 | 3,630 | -0.27% | 561,600 | 4773億701万 | +7.43% | 8.47 | 0.86 |
| 11/19 | 3,650 | 3,670 | 3,610 | 3,640 | -0.27% | 974,900 | 4786億2190万 | +8.2% | 8.49 | 0.87 |
| 11/18 | 3,600 | 3,670 | 3,590 | 3,650 | +2.24% | 1,105,100 | 4799億3680万 | +8.99% | 8.52 | 0.87 |
| 11/17 | 3,640 | 3,670 | 3,550 | 3,570 | -2.99% | 1,241,100 | 4694億1764万 | +7.01% | 8.33 | 0.85 |
| 11/14 | 3,630 | 3,680 | 3,580 | 3,680 | +2.51% | 958,900 | 4838億8148万 | +10.54% | 8.59 | 0.88 |
| 11/13 | 3,610 | 3,610 | 3,540 | 3,590 | -0.83% | 806,500 | 4720億4743万 | +8.13% | 8.38 | 0.85 |
| 11/12 | 3,600 | 3,670 | 3,590 | 3,620 | +2.84% | 1,505,500 | 4759億9211万 | +9.17% | 8.45 | 0.86 |
| 11/11 | 3,490 | 3,540 | 3,440 | 3,520 | +2.62% | 1,212,900 | 4628億4316万 | +6.22% | 8.21 | 0.84 |
| 11/10 | 3,360 | 3,440 | 3,350 | 3,430 | +1.78% | 582,700 | 4510億910万 | +3.59% | 8 | 0.82 |
| 11/07 | 3,380 | 3,400 | 3,330 | 3,370 | -0.3% | 966,600 | 4431億1973万 | +1.75% | 7.86 | 0.8 |
| 11/06 | 3,490 | 3,490 | 3,380 | 3,380 | -3.15% | 1,031,200 | 4444億3462万 | +1.78% | 7.89 | 0.8 |
| 11/05 | 3,510 | 3,550 | 3,460 | 3,490 | -0.29% | 746,400 | 4588億9847万 | +4.87% | 8.14 | 0.83 |
| 11/04 | 3,610 | 3,610 | 3,500 | 3,500 | +2.04% | 1,416,900 | 4602億1337万 | +5.17% | 8.17 | 0.83 |
| 10/31 | 3,390 | 3,460 | 3,340 | 3,430 | +3.31% | 1,303,300 | 4510億910万 | +3% | 8 | 0.82 |
