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 | 930 | 940 | 920 | 930 | +1.09% | 241,700 | 286億6898万 | -4.42% | 125.69 | 0.78 |
| 03/30 | 930 | 940 | 920 | 920 | -2.13% | 378,400 | 283億6071万 | -5.83% | 124.34 | 0.77 |
| 03/27 | 950 | 950 | 920 | 940 | -1.05% | 274,000 | 289億7724万 | -4.08% | 127.04 | 0.79 |
| 03/26 | 940 | 950 | 930 | 950 | -1.04% | 393,100 | 292億8551万 | -3.36% | 128.39 | 0.8 |
| 03/25 | 970 | 980 | 930 | 960 | 0% | 703,900 | 295億9378万 | -2.54% | 129.74 | 0.81 |
| 03/24 | 960 | 970 | 950 | 960 | 0% | 472,300 | 295億9378万 | -2.64% | 129.74 | 0.81 |
| 03/23 | 960 | 970 | 960 | 960 | -1.03% | 148,200 | 295億9378万 | -2.83% | 129.74 | 0.81 |
| 03/20 | 980 | 980 | 960 | 970 | 0% | 198,900 | 299億205万 | -2.02% | 131.1 | 0.82 |
| 03/19 | 970 | 980 | 960 | 970 | -1.02% | 99,300 | 299億205万 | -2.02% | 131.1 | 0.82 |
| 03/18 | 980 | 980 | 970 | 980 | +1.03% | 278,000 | 302億1032万 | -1.21% | 132.45 | 0.82 |
| 03/17 | 990 | 990 | 970 | 970 | -1.02% | 167,800 | 299億205万 | -2.22% | 131.1 | 0.82 |
| 03/16 | 990 | 1,000 | 980 | 980 | -1.01% | 120,700 | 302億1032万 | -1.31% | 132.45 | 0.82 |
| 03/13 | 990 | 1,000 | 980 | 990 | +1.02% | 273,800 | 305億1859万 | -0.3% | 133.8 | 0.83 |
| 03/12 | 980 | 990 | 980 | 980 | 0% | 57,600 | 302億1032万 | -1.31% | 132.45 | 0.82 |
| 03/11 | 980 | 990 | 970 | 980 | 0% | 259,700 | 302億1032万 | -1.21% | 132.45 | 0.82 |
| 03/10 | 990 | 1,000 | 980 | 980 | 0% | 79,600 | 302億1032万 | -1.21% | 132.45 | 0.82 |
| 03/09 | 990 | 990 | 980 | 980 | -1.01% | 118,700 | 302億1032万 | -1.31% | 132.45 | 0.82 |
| 03/06 | 990 | 1,000 | 980 | 990 | +1.02% | 194,700 | 305億1859万 | -0.3% | 133.8 | 0.83 |
| 03/05 | 980 | 990 | 980 | 980 | 0% | 112,200 | 302億1032万 | -1.41% | 132.45 | 0.82 |
| 03/04 | 990 | 990 | 980 | 980 | -1.01% | 74,500 | 302億1032万 | -1.51% | 132.45 | 0.82 |
| 03/03 | 1,000 | 1,000 | 980 | 990 | 0% | 122,300 | 305億1859万 | -0.6% | 133.8 | 0.83 |
| 03/02 | 990 | 1,000 | 980 | 990 | 0% | 342,700 | 305億1859万 | -0.6% | 133.8 | 0.83 |
| 02/27 | 1,010 | 1,010 | 990 | 990 | -1% | 221,600 | 305億1859万 | -0.6% | 133.8 | 0.83 |
| 02/26 | 1,000 | 1,010 | 990 | 1,000 | -0.99% | 399,800 | 308億2686万 | +0.4% | 135.15 | 0.84 |
| 02/25 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 123,900 | 311億3512万 | +1.51% | 136.5 | 0.85 |
| 02/24 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 252,700 | 314億4339万 | +2.51% | 137.85 | 0.86 |
| 02/23 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 341,600 | 308億2686万 | +0.7% | 135.15 | 0.84 |
| 02/20 | 1,000 | 1,010 | 990 | 1,010 | +1% | 182,200 | 311億3512万 | +1.71% | 136.5 | 0.85 |
| 02/19 | 1,000 | 1,020 | 990 | 1,000 | 0% | 607,100 | 308億2686万 | +0.7% | 135.15 | 0.84 |
| 02/18 | 1,000 | 1,000 | 990 | 1,000 | 0% | 107,400 | 308億2686万 | +0.81% | 135.15 | 0.84 |
| 02/17 | 1,000 | 1,000 | 990 | 1,000 | 0% | 159,800 | 308億2686万 | +0.7% | 135.15 | 0.84 |
| 02/16 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 92,400 | 308億2686万 | +0.7% | 135.15 | 0.84 |
| 02/13 | 990 | 1,000 | 980 | 990 | -1% | 172,300 | 305億1859万 | -0.4% | 133.8 | 0.83 |
| 02/12 | 990 | 1,010 | 990 | 1,000 | +1.01% | 290,100 | 308億2686万 | +0.4% | 135.15 | 0.84 |
| 02/10 | 990 | 990 | 980 | 990 | 0% | 42,700 | 305億1859万 | -0.7% | 133.8 | 0.83 |
| 02/09 | 990 | 990 | 980 | 990 | 0% | 62,400 | 305億1859万 | -0.9% | 133.8 | 0.83 |
| 02/06 | 980 | 990 | 970 | 990 | +1.02% | 113,800 | 305億1859万 | -1% | 133.8 | 0.83 |
| 02/05 | 980 | 990 | 970 | 980 | +1.03% | 111,000 | 302億1032万 | -2.2% | 132.45 | 0.82 |
| 02/04 | 980 | 990 | 970 | 970 | -1.02% | 131,300 | 299億205万 | -3.58% | 131.1 | 0.82 |
| 02/03 | 990 | 990 | 970 | 980 | -1.01% | 179,100 | 302億1032万 | -2.68% | 132.45 | 0.82 |
| 02/02 | 980 | 1,000 | 980 | 990 | 0% | 134,900 | 305億1859万 | -1.69% | 133.8 | 0.83 |
| 01/30 | 990 | 1,000 | 980 | 990 | -1% | 312,200 | 305億1859万 | -1.79% | 133.8 | 0.83 |
| 01/29 | 1,010 | 1,010 | 990 | 1,000 | -1.96% | 254,800 | 308億2686万 | -0.89% | 135.15 | 0.84 |
| 01/28 | 990 | 1,020 | 990 | 1,020 | +3.03% | 163,300 | 314億4339万 | +0.99% | 137.85 | 0.86 |
| 01/27 | 1,000 | 1,000 | 990 | 990 | -1% | 267,600 | 305億1859万 | -1.88% | 133.8 | 0.83 |
| 01/26 | 980 | 1,000 | 980 | 1,000 | +1.01% | 208,700 | 308億2686万 | -0.89% | 135.15 | 0.84 |
| 01/23 | 1,000 | 1,000 | 980 | 990 | 0% | 191,100 | 305億1859万 | -1.98% | 133.8 | 0.83 |
| 01/22 | 990 | 1,000 | 980 | 990 | +1.02% | 148,400 | 305億1859万 | -2.17% | 133.8 | 0.83 |
| 01/21 | 1,000 | 1,000 | 980 | 980 | -2% | 134,100 | 302億1032万 | -3.26% | 132.45 | 0.82 |
| 01/20 | 990 | 1,020 | 980 | 1,000 | +2.04% | 265,700 | 308億2686万 | -1.57% | 135.15 | 0.84 |
| 01/19 | 990 | 1,000 | 980 | 980 | -1.01% | 114,400 | 302億1032万 | -3.64% | 132.45 | 0.82 |
| 01/16 | 990 | 990 | 970 | 990 | -1.98% | 220,900 | 305億1859万 | -2.94% | 133.8 | 0.83 |
| 01/15 | 990 | 1,010 | 980 | 1,010 | +2.02% | 257,600 | 311億3512万 | -1.27% | 136.5 | 0.85 |
| 01/14 | 1,000 | 1,010 | 980 | 990 | -1.98% | 302,300 | 305億1859万 | -3.41% | 133.8 | 0.83 |
| 01/13 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 170,200 | 311億3512万 | -1.75% | 136.5 | 0.85 |
| 01/09 | 1,040 | 1,060 | 1,010 | 1,010 | -1.94% | 369,400 | 311億3512万 | -1.94% | 136.5 | 0.85 |
| 01/08 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 185,900 | 317億5166万 | -0.19% | 139.2 | 0.87 |
| 01/07 | 1,030 | 1,050 | 1,020 | 1,020 | -0.97% | 240,900 | 314億4339万 | -1.16% | 137.85 | 0.86 |
| 01/06 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 301,000 | 317億5166万 | -0.39% | 139.2 | 0.87 |
| 01/05 | 1,020 | 1,070 | 1,020 | 1,050 | +2.94% | 355,100 | 323億6820万 | +1.45% | 141.91 | 0.88 |
| 2014 |
| 12/30 | 1,030 | 1,040 | 1,010 | 1,020 | -0.97% | 242,600 | 314億4339万 | -1.45% | 137.85 | 0.86 |
| 12/29 | 1,050 | 1,070 | 1,030 | 1,030 | -3.74% | 233,900 | 317億5166万 | -0.58% | 139.21 | 0.87 |
| 12/26 | 1,000 | 1,070 | 1,000 | 1,070 | +7% | 672,600 | 329億8474万 | +3.18% | 144.61 | 0.9 |
| 12/25 | 990 | 1,000 | 980 | 1,000 | +1.01% | 339,300 | 308億2686万 | -3.47% | 135.15 | 0.84 |
| 12/24 | 1,010 | 1,010 | 990 | 990 | -1% | 160,500 | 305億1859万 | -4.44% | 133.8 | 0.83 |
| 12/22 | 1,000 | 1,010 | 990 | 1,000 | -1.96% | 169,100 | 308億2686万 | -3.47% | 135.15 | 0.84 |
| 12/19 | 1,030 | 1,030 | 1,010 | 1,020 | -0.97% | 126,400 | 314億4339万 | -1.54% | 137.85 | 0.86 |
| 12/18 | 1,020 | 1,030 | 1,010 | 1,030 | +3% | 214,100 | 317億5166万 | -0.58% | 139.21 | 0.87 |
| 12/17 | 990 | 1,010 | 980 | 1,000 | +1.01% | 126,000 | 308億2686万 | -3.29% | 135.15 | 0.84 |
| 12/16 | 1,020 | 1,020 | 980 | 990 | -2.94% | 343,000 | 305億1859万 | -4.26% | 133.8 | 0.83 |
| 12/15 | 1,030 | 1,040 | 1,010 | 1,020 | -0.97% | 159,100 | 314億4339万 | -1.45% | 137.85 | 0.86 |
| 12/12 | 1,030 | 1,050 | 1,030 | 1,030 | 0% | 226,000 | 317億5166万 | -0.39% | 139.21 | 0.87 |
| 12/11 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 151,400 | 317億5166万 | -0.39% | 139.21 | 0.87 |
| 12/10 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 207,700 | 320億5993万 | +0.68% | 140.56 | 0.88 |
| 12/09 | 1,040 | 1,050 | 1,030 | 1,040 | -0.95% | 250,100 | 320億5993万 | +0.78% | 140.56 | 0.88 |
| 12/08 | 1,070 | 1,070 | 1,040 | 1,050 | -1.87% | 294,000 | 323億6820万 | +1.84% | 141.91 | 0.88 |
| 12/05 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 126,200 | 329億8474万 | +4.09% | 144.61 | 0.9 |
| 12/04 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 271,000 | 326億7647万 | +3.41% | 143.26 | 0.89 |
| 12/03 | 1,080 | 1,080 | 1,050 | 1,050 | -1.87% | 273,000 | 323億6820万 | +2.74% | 141.91 | 0.88 |
| 12/02 | 1,050 | 1,090 | 1,050 | 1,070 | +1.9% | 367,100 | 329億8474万 | +5% | 144.61 | 0.9 |
| 12/01 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 198,800 | 323億6820万 | +3.35% | 141.91 | 0.88 |
| 11/28 | 1,070 | 1,080 | 1,040 | 1,040 | -1.89% | 416,300 | 320億5993万 | +2.67% | 140.56 | 0.88 |
| 11/27 | 1,070 | 1,070 | 1,050 | 1,060 | 0% | 317,200 | 326億7647万 | +4.85% | 143.26 | 0.89 |
| 11/26 | 1,060 | 1,080 | 1,050 | 1,060 | +0.95% | 387,500 | 326億7647万 | +5.16% | 143.26 | 0.89 |
| 11/25 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 163,300 | 323億6820万 | +4.37% | 141.91 | 0.88 |
| 11/21 | 1,050 | 1,050 | 1,030 | 1,050 | 0% | 162,500 | 323億6820万 | +4.79% | 141.91 | 0.88 |
| 11/20 | 1,040 | 1,060 | 1,030 | 1,050 | -0.94% | 358,900 | 323億6820万 | +5.11% | 141.91 | 0.88 |
| 11/19 | 1,010 | 1,090 | 1,000 | 1,060 | +6% | 2,087,800 | 326億7647万 | +6.43% | 143.26 | 0.89 |
| 11/18 | 990 | 1,010 | 990 | 1,000 | +1.01% | 199,200 | 308億2686万 | +0.7% | 135.15 | 0.84 |
| 11/17 | 1,000 | 1,000 | 990 | 990 | -1% | 81,600 | 305億1859万 | -0.3% | 133.8 | 0.83 |
| 11/14 | 1,000 | 1,010 | 990 | 1,000 | 0% | 175,500 | 308億2686万 | +0.6% | 135.15 | 0.84 |
| 11/13 | 990 | 1,000 | 980 | 1,000 | +1.01% | 160,600 | 308億2686万 | +0.4% | 135.15 | 0.84 |
| 11/12 | 1,010 | 1,020 | 990 | 990 | -1.98% | 142,000 | 305億1859万 | -0.8% | 133.8 | 0.83 |
| 11/11 | 1,010 | 1,030 | 1,000 | 1,010 | +1% | 233,000 | 311億3512万 | +1% | 136.5 | 0.85 |
| 11/10 | 990 | 1,010 | 970 | 1,000 | 0% | 230,500 | 308億2686万 | -0.1% | 135.15 | 0.84 |
| 11/07 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 81,400 | 308億2686万 | -0.2% | 135.15 | 0.84 |
| 11/06 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 185,900 | 314億4339万 | +1.49% | 137.85 | 0.86 |
| 11/05 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 201,700 | 311億3512万 | +0.2% | 136.5 | 0.85 |
| 11/04 | 1,040 | 1,050 | 1,010 | 1,020 | 0% | 343,600 | 314億4339万 | +0.79% | 137.85 | 0.86 |
| 10/31 | 990 | 1,020 | 980 | 1,020 | +4.08% | 383,800 | 314億4339万 | +0.39% | 137.85 | 0.86 |
