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 | 5,215 | 5,250 | 5,105 | 5,140 | -0.77% | 227,000 | 3186億2451万 | +2% | 11.46 | 1.63 |
| 03/30 | 5,160 | 5,195 | 5,100 | 5,180 | +0.19% | 173,200 | 3211億408万 | +3.08% | 11.55 | 1.64 |
| 03/27 | 5,205 | 5,315 | 5,130 | 5,170 | -1.62% | 271,200 | 3204億8419万 | +3.21% | 11.53 | 1.64 |
| 03/26 | 5,255 | 5,270 | 5,185 | 5,255 | -0.94% | 384,200 | 3257億5327万 | +5.23% | 11.72 | 1.66 |
| 03/25 | 5,400 | 5,430 | 5,240 | 5,305 | -2.84% | 569,000 | 3288億5273万 | +6.68% | 11.83 | 1.68 |
| 03/24 | 5,235 | 5,485 | 5,235 | 5,460 | +6.74% | 822,000 | 3384億6106万 | +10.21% | 12.18 | 1.73 |
| 03/23 | 5,055 | 5,120 | 5,050 | 5,115 | +1.59% | 284,600 | 3170億7478万 | +3.84% | 11.41 | 1.62 |
| 03/20 | 4,995 | 5,045 | 4,970 | 5,035 | +0.6% | 233,200 | 3121億1565万 | +2.42% | 11.23 | 1.59 |
| 03/19 | 4,985 | 5,055 | 4,970 | 5,005 | -0.3% | 253,600 | 3102億5597万 | +1.98% | 11.16 | 1.58 |
| 03/18 | 5,060 | 5,075 | 4,985 | 5,020 | +0.2% | 258,000 | 3111億8581万 | +2.34% | 11.19 | 1.59 |
| 03/17 | 5,050 | 5,060 | 4,960 | 5,010 | 0% | 287,600 | 3105億6592万 | +2.22% | 11.17 | 1.58 |
| 03/16 | 5,020 | 5,055 | 4,990 | 5,010 | -1.18% | 203,000 | 3105億6592万 | +2.29% | 11.17 | 1.58 |
| 03/13 | 5,095 | 5,120 | 5,025 | 5,070 | +0.1% | 600,400 | 3142億8527万 | +3.62% | 11.31 | 1.6 |
| 03/12 | 4,930 | 5,070 | 4,910 | 5,065 | +2.74% | 403,200 | 3139億7532万 | +3.64% | 11.29 | 1.6 |
| 03/11 | 4,860 | 4,960 | 4,855 | 4,930 | +0.72% | 210,800 | 3056億678万 | +0.98% | 10.99 | 1.56 |
| 03/10 | 4,915 | 4,965 | 4,880 | 4,895 | -0.41% | 273,200 | 3034億3716万 | +0.39% | 10.92 | 1.55 |
| 03/09 | 4,905 | 4,925 | 4,875 | 4,915 | -1.21% | 221,600 | 3046億7694万 | +0.86% | 10.96 | 1.55 |
| 03/06 | 4,970 | 4,990 | 4,910 | 4,975 | +0.1% | 331,800 | 3083億9630万 | +2.24% | 11.09 | 1.57 |
| 03/05 | 4,900 | 4,990 | 4,890 | 4,970 | +1.33% | 237,600 | 3080億8635万 | +2.31% | 11.08 | 1.57 |
| 03/04 | 4,945 | 4,985 | 4,895 | 4,905 | -0.81% | 380,600 | 3040億5705万 | +1.15% | 10.94 | 1.55 |
| 03/03 | 4,990 | 4,995 | 4,935 | 4,945 | -0.6% | 351,000 | 3065億3662万 | +2.11% | 11.03 | 1.56 |
| 03/02 | 4,985 | 5,030 | 4,940 | 4,975 | +0.81% | 373,600 | 3083億9630万 | +2.94% | 11.09 | 1.57 |
| 02/27 | 4,900 | 4,995 | 4,880 | 4,935 | +1.02% | 509,800 | 3059億1673万 | +2.24% | 11 | 1.56 |
| 02/26 | 4,865 | 4,905 | 4,790 | 4,885 | +1.77% | 419,600 | 3028億1727万 | +1.35% | 10.89 | 1.55 |
| 02/25 | 4,830 | 4,940 | 4,780 | 4,800 | +0.31% | 796,400 | 2975億4818万 | -0.21% | 10.7 | 1.52 |
| 02/24 | 4,800 | 4,830 | 4,775 | 4,785 | 0% | 484,800 | 2966億1835万 | -0.44% | 10.67 | 1.51 |
| 02/23 | 4,800 | 4,825 | 4,765 | 4,785 | -0.1% | 301,000 | 2966億1835万 | -0.29% | 10.67 | 1.51 |
| 02/20 | 4,775 | 4,810 | 4,755 | 4,790 | +1.05% | 240,800 | 2969億2829万 | -0.04% | 10.68 | 1.52 |
| 02/19 | 4,790 | 4,805 | 4,725 | 4,740 | -1.76% | 400,200 | 2938億2883万 | -0.71% | 10.57 | 1.5 |
| 02/18 | 4,795 | 4,860 | 4,765 | 4,825 | +1.05% | 322,000 | 2990億9791万 | +1.45% | 10.76 | 1.53 |
| 02/17 | 4,775 | 4,790 | 4,720 | 4,775 | -1.55% | 359,200 | 2959億9845万 | +0.67% | 10.65 | 1.51 |
| 02/16 | 4,900 | 4,915 | 4,835 | 4,850 | 0% | 259,200 | 3006億4765万 | +2.41% | 10.81 | 1.53 |
| 02/13 | 4,885 | 4,910 | 4,830 | 4,850 | -1.62% | 301,600 | 3006億4765万 | +2.58% | 10.81 | 1.53 |
| 02/12 | 4,995 | 4,995 | 4,915 | 4,930 | +0.2% | 253,600 | 3056億678万 | +4.49% | 10.99 | 1.56 |
| 02/10 | 4,950 | 4,975 | 4,890 | 4,920 | -0.2% | 341,400 | 3049億8689万 | +4.57% | 10.97 | 1.56 |
| 02/09 | 4,975 | 5,010 | 4,905 | 4,930 | +0.82% | 267,600 | 3056億678万 | +4.89% | 10.99 | 1.56 |
| 02/06 | 4,950 | 4,950 | 4,865 | 4,890 | -0.2% | 224,600 | 3031億2721万 | +4.13% | 10.9 | 1.55 |
| 02/05 | 4,965 | 4,985 | 4,860 | 4,900 | -1.21% | 280,000 | 3037億4711万 | +4.37% | 10.93 | 1.55 |
| 02/04 | 4,885 | 5,035 | 4,855 | 4,960 | +3.77% | 459,200 | 3074億6646万 | +5.64% | 11.06 | 1.57 |
| 02/03 | 4,820 | 4,890 | 4,755 | 4,780 | -0.83% | 222,400 | 2963億840万 | +1.9% | 10.66 | 1.51 |
| 02/02 | 4,705 | 4,850 | 4,705 | 4,820 | +1.69% | 194,800 | 2987億8797万 | +2.66% | 10.75 | 1.52 |
| 01/30 | 4,840 | 4,850 | 4,715 | 4,740 | -0.63% | 342,600 | 2938億2883万 | +0.89% | 10.57 | 1.5 |
| 01/29 | 4,680 | 4,820 | 4,670 | 4,770 | +0.74% | 226,000 | 2956億8851万 | +1.51% | 10.64 | 1.51 |
| 01/28 | 4,725 | 4,755 | 4,665 | 4,735 | -0.32% | 302,400 | 2935億1889万 | +0.92% | 10.56 | 1.5 |
| 01/27 | 4,745 | 4,775 | 4,720 | 4,750 | +0.96% | 220,600 | 2944億4872万 | +1.41% | 10.59 | 1.5 |
| 01/26 | 4,750 | 4,755 | 4,655 | 4,705 | -2.39% | 324,600 | 2916億5921万 | +0.64% | 10.49 | 1.49 |
| 01/23 | 4,780 | 4,820 | 4,770 | 4,820 | +1.37% | 160,600 | 2987億8797万 | +3.19% | 10.75 | 1.52 |
| 01/22 | 4,630 | 4,770 | 4,630 | 4,755 | +2.48% | 298,000 | 2947億5867万 | +1.91% | 10.6 | 1.5 |
| 01/21 | 4,665 | 4,685 | 4,610 | 4,640 | -1.28% | 242,800 | 2876億2991万 | -0.45% | 10.35 | 1.47 |
| 01/20 | 4,570 | 4,700 | 4,555 | 4,700 | +1.95% | 498,400 | 2913億4926万 | +0.82% | 10.48 | 1.49 |
| 01/19 | 4,640 | 4,720 | 4,555 | 4,610 | -0.22% | 334,200 | 2857億7024万 | -1.24% | 10.28 | 1.46 |
| 01/16 | 4,310 | 4,630 | 4,300 | 4,620 | +6.82% | 1,002,800 | 2863億9013万 | -1.28% | 10.3 | 1.46 |
| 01/15 | 4,290 | 4,330 | 4,185 | 4,325 | +0.82% | 393,600 | 2681億331万 | -7.8% | 9.64 | 1.37 |
| 01/14 | 4,430 | 4,430 | 4,255 | 4,290 | -4.88% | 560,200 | 2659億3369万 | -9.01% | 9.57 | 1.36 |
| 01/13 | 4,530 | 4,530 | 4,445 | 4,510 | -1.85% | 258,200 | 2795億7131万 | -4.81% | 10.06 | 1.43 |
| 01/09 | 4,660 | 4,675 | 4,575 | 4,595 | -1.39% | 346,000 | 2848億4040万 | -3.34% | 10.25 | 1.45 |
| 01/08 | 4,625 | 4,745 | 4,610 | 4,660 | +1.53% | 201,200 | 2888億6970万 | -2.22% | 10.39 | 1.47 |
| 01/07 | 4,535 | 4,615 | 4,535 | 4,590 | -0.43% | 198,600 | 2845億3045万 | -3.89% | 10.24 | 1.45 |
| 01/06 | 4,710 | 4,710 | 4,585 | 4,610 | -3.96% | 303,200 | 2857億7024万 | -3.64% | 10.28 | 1.46 |
| 01/05 | 4,825 | 4,860 | 4,790 | 4,800 | -0.52% | 121,600 | 2975億4818万 | +0.23% | 10.7 | 1.52 |
| 2014 |
| 12/30 | 4,855 | 4,875 | 4,825 | 4,825 | -1.03% | 125,200 | 2990億9791万 | +0.86% | 10.76 | 1.53 |
| 12/29 | 4,890 | 4,915 | 4,835 | 4,875 | -0.31% | 139,600 | 3021億9738万 | +2.09% | 10.87 | 1.54 |
| 12/26 | 4,810 | 4,900 | 4,810 | 4,890 | +0.72% | 108,600 | 3031億2721万 | +2.64% | 10.9 | 1.55 |
| 12/25 | 4,830 | 4,860 | 4,815 | 4,855 | -0.72% | 138,800 | 3009億5759万 | +2.17% | 10.83 | 1.54 |
| 12/24 | 4,940 | 4,950 | 4,865 | 4,890 | 0% | 205,200 | 3031億2721万 | +3.06% | 10.9 | 1.55 |
| 12/22 | 4,775 | 4,895 | 4,770 | 4,890 | +2.73% | 337,000 | 3031億2721万 | +3.34% | 10.9 | 1.55 |
| 12/19 | 4,705 | 4,760 | 4,645 | 4,760 | +3.48% | 340,600 | 2950億6862万 | +0.74% | 10.61 | 1.51 |
| 12/18 | 4,595 | 4,635 | 4,565 | 4,600 | +1.66% | 236,000 | 2851億5034万 | -2.58% | 10.26 | 1.46 |
| 12/17 | 4,485 | 4,540 | 4,460 | 4,525 | 0% | 274,200 | 2805億115万 | -4.27% | 10.09 | 1.43 |
| 12/16 | 4,525 | 4,545 | 4,500 | 4,525 | -1.95% | 247,600 | 2805億115万 | -4.44% | 10.09 | 1.43 |
| 12/15 | 4,630 | 4,675 | 4,595 | 4,615 | -1.7% | 330,000 | 2860億8018万 | -2.66% | 10.29 | 1.46 |
| 12/12 | 4,655 | 4,740 | 4,605 | 4,695 | +1.51% | 597,200 | 2910億3932万 | -0.99% | 10.47 | 1.49 |
| 12/11 | 4,600 | 4,640 | 4,535 | 4,625 | -0.75% | 208,000 | 2867億7万 | -2.36% | 10.31 | 1.46 |
| 12/10 | 4,800 | 4,810 | 4,635 | 4,660 | -4.12% | 369,600 | 2888億6970万 | -1.63% | 10.39 | 1.47 |
| 12/09 | 4,850 | 4,910 | 4,835 | 4,860 | -1.02% | 214,400 | 3012億6754万 | +2.62% | 10.84 | 1.54 |
| 12/08 | 4,915 | 4,930 | 4,880 | 4,910 | +0.2% | 226,800 | 3043億6700万 | +3.89% | 10.95 | 1.55 |
| 12/05 | 4,880 | 4,910 | 4,865 | 4,900 | -0.41% | 154,000 | 3037億4711万 | +4.12% | 10.93 | 1.55 |
| 12/04 | 4,920 | 4,955 | 4,900 | 4,920 | +0.92% | 183,400 | 3049億8689万 | +4.99% | 10.97 | 1.56 |
| 12/03 | 4,880 | 4,920 | 4,865 | 4,875 | -0.71% | 317,400 | 3021億9738万 | +4.64% | 10.87 | 1.54 |
| 12/02 | 4,880 | 4,930 | 4,880 | 4,910 | +0.61% | 205,600 | 3043億6700万 | +5.89% | 10.95 | 1.55 |
| 12/01 | 4,890 | 4,910 | 4,855 | 4,880 | -0.61% | 494,600 | 3025億732万 | +5.81% | 10.88 | 1.54 |
| 11/28 | 4,820 | 4,915 | 4,820 | 4,910 | +2.61% | 433,600 | 3043億6700万 | +7.04% | 10.95 | 1.55 |
| 11/27 | 4,765 | 4,810 | 4,750 | 4,785 | +0.74% | 434,400 | 2966億1835万 | +4.89% | 10.67 | 1.51 |
| 11/26 | 4,645 | 4,755 | 4,635 | 4,750 | +1.93% | 376,400 | 2944億4872万 | +4.69% | 10.59 | 1.5 |
| 11/25 | 4,625 | 4,675 | 4,610 | 4,660 | +0.87% | 260,000 | 2888億6970万 | +3.14% | 10.39 | 1.47 |
| 11/21 | 4,600 | 4,635 | 4,515 | 4,620 | +0.76% | 355,000 | 2863億9013万 | +2.78% | 10.3 | 1.46 |
| 11/20 | 4,605 | 4,610 | 4,525 | 4,585 | -0.33% | 270,600 | 2842億2051万 | +2.44% | 10.22 | 1.45 |
| 11/19 | 4,645 | 4,670 | 4,580 | 4,600 | -1.5% | 365,600 | 2851億5034万 | +3.05% | 10.26 | 1.46 |
| 11/18 | 4,635 | 4,680 | 4,635 | 4,670 | +1.97% | 220,400 | 2894億8959万 | +4.97% | 10.41 | 1.48 |
| 11/17 | 4,690 | 4,695 | 4,560 | 4,580 | -2.66% | 264,200 | 2839億1056万 | +3.27% | 10.21 | 1.45 |
| 11/14 | 4,730 | 4,730 | 4,655 | 4,705 | +0.21% | 489,000 | 2916億5921万 | +6.26% | 10.49 | 1.49 |
| 11/13 | 4,690 | 4,740 | 4,655 | 4,695 | -0.21% | 344,600 | 2910億3932万 | +6.32% | 10.47 | 1.49 |
| 11/12 | 4,765 | 4,775 | 4,695 | 4,705 | -0.42% | 353,600 | 2916億5921万 | +6.76% | 10.49 | 1.49 |
| 11/11 | 4,700 | 4,735 | 4,660 | 4,725 | +0.75% | 203,800 | 2928億9899万 | +7.44% | 10.54 | 1.49 |
| 11/10 | 4,580 | 4,700 | 4,560 | 4,690 | +1.41% | 220,000 | 2907億2937万 | +6.91% | 10.46 | 1.48 |
| 11/07 | 4,620 | 4,655 | 4,580 | 4,625 | +1.09% | 224,600 | 2867億7万 | +5.64% | 10.31 | 1.46 |
| 11/06 | 4,635 | 4,670 | 4,565 | 4,575 | -1.29% | 237,400 | 2836億61万 | +4.52% | 10.2 | 1.45 |
| 11/05 | 4,650 | 4,715 | 4,600 | 4,635 | 0% | 319,200 | 2873億1997万 | +5.89% | 10.34 | 1.47 |
| 11/04 | 4,750 | 4,755 | 4,635 | 4,635 | +0.65% | 399,800 | 2873億1997万 | +5.97% | 10.34 | 1.47 |
| 10/31 | 4,450 | 4,635 | 4,385 | 4,605 | +4.19% | 381,200 | 2854億6029万 | +5.35% | 10.27 | 1.46 |
