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 | 6,020 | 6,030 | 6,020 | 6,030 | -0.5% | 300 | 162億6652万 | -1.03% | 1.68 | 0.42 |
| 03/30 | 6,070 | 6,070 | 6,060 | 6,060 | +0.66% | 1,000 | 163億4745万 | -0.59% | 1.68 | 0.42 |
| 03/27 | 6,030 | 6,060 | 6,010 | 6,020 | -1.79% | 5,200 | 162億3955万 | -1.3% | 1.67 | 0.42 |
| 03/26 | 6,150 | 6,150 | 6,090 | 6,130 | -1.13% | 3,400 | 165億3628万 | +0.52% | 1.7 | 0.43 |
| 03/25 | 6,220 | 6,230 | 6,170 | 6,200 | -0.48% | 4,200 | 167億2512万 | +1.76% | 1.72 | 0.43 |
| 03/24 | 6,200 | 6,250 | 6,200 | 6,230 | +1.47% | 2,600 | 168億604万 | +2.37% | 1.73 | 0.44 |
| 03/23 | 6,180 | 6,180 | 6,140 | 6,140 | -0.65% | 2,500 | 165億6326万 | +0.87% | 1.71 | 0.43 |
| 03/20 | 6,180 | 6,180 | 6,110 | 6,180 | +0.32% | 2,700 | 166億7116万 | +1.41% | 1.72 | 0.43 |
| 03/19 | 6,100 | 6,210 | 6,080 | 6,160 | +0.98% | 4,500 | 166億1721万 | +1.18% | 1.71 | 0.43 |
| 03/18 | 6,080 | 6,100 | 6,050 | 6,100 | +0.33% | 3,400 | 164億5536万 | +0.28% | 1.7 | 0.43 |
| 03/17 | 6,070 | 6,080 | 6,070 | 6,080 | +0.16% | 1,400 | 164億140万 | +0.12% | 1.69 | 0.43 |
| 03/16 | 6,070 | 6,070 | 6,040 | 6,070 | 0% | 2,600 | 163億7443万 | +0.1% | 1.69 | 0.43 |
| 03/13 | 6,080 | 6,080 | 6,050 | 6,070 | 0% | 2,700 | 163億7443万 | +0.3% | 1.69 | 0.43 |
| 03/12 | 6,020 | 6,070 | 6,020 | 6,070 | +0.5% | 1,000 | 163億7443万 | +0.53% | 1.69 | 0.43 |
| 03/11 | 6,000 | 6,050 | 6,000 | 6,040 | +0.67% | 800 | 162億9350万 | +0.27% | 1.68 | 0.42 |
| 03/10 | 6,050 | 6,050 | 6,000 | 6,000 | -1.15% | 700 | 161億8560万 | -0.17% | 1.67 | 0.42 |
| 03/09 | 6,010 | 6,070 | 5,990 | 6,070 | +0.66% | 5,400 | 163億7443万 | +1.15% | 1.69 | 0.43 |
| 03/06 | 6,070 | 6,070 | 6,030 | 6,030 | -0.99% | 2,000 | 162億6652万 | +0.67% | 1.68 | 0.42 |
| 03/05 | 6,070 | 6,090 | 6,040 | 6,090 | +0.33% | 1,600 | 164億2838万 | +1.84% | 1.69 | 0.43 |
| 03/04 | 6,090 | 6,110 | 6,030 | 6,070 | -0.65% | 2,700 | 163億7443万 | +1.71% | 1.69 | 0.43 |
| 03/03 | 6,100 | 6,110 | 6,100 | 6,110 | +0.16% | 1,900 | 164億8233万 | +2.59% | 1.7 | 0.43 |
| 03/02 | 6,100 | 6,110 | 6,090 | 6,100 | +0.16% | 1,600 | 164億5536万 | +2.66% | 1.7 | 0.43 |
| 02/27 | 6,150 | 6,150 | 6,090 | 6,090 | -0.16% | 3,400 | 164億2838万 | +2.73% | 1.69 | 0.43 |
| 02/26 | 6,090 | 6,100 | 6,070 | 6,100 | +0.16% | 1,200 | 164億5536万 | +3.16% | 1.7 | 0.43 |
| 02/25 | 6,130 | 6,130 | 6,080 | 6,090 | -0.33% | 1,400 | 164億2838万 | +3.29% | 1.69 | 0.43 |
| 02/24 | 6,120 | 6,150 | 6,100 | 6,110 | -0.16% | 3,000 | 164億8233万 | +3.89% | 1.7 | 0.43 |
| 02/23 | 6,080 | 6,150 | 6,060 | 6,120 | +2% | 2,600 | 165億931万 | +4.38% | 1.7 | 0.43 |
| 02/20 | 6,010 | 6,030 | 5,990 | 6,000 | -0.17% | 1,200 | 161億8560万 | +2.7% | 1.67 | 0.42 |
| 02/19 | 5,970 | 6,060 | 5,960 | 6,010 | -0.33% | 4,200 | 162億1257万 | +3.09% | 1.67 | 0.42 |
| 02/18 | 6,200 | 6,200 | 6,010 | 6,030 | -3.52% | 7,800 | 162億6652万 | +3.66% | 1.68 | 0.42 |
| 02/17 | 6,300 | 6,300 | 6,150 | 6,250 | -0.79% | 4,200 | 168億6000万 | +7.7% | 1.74 | 0.44 |
| 02/16 | 6,140 | 6,480 | 6,140 | 6,300 | +4.13% | 15,700 | 169億9488万 | +8.92% | 1.75 | 0.44 |
| 02/13 | 5,990 | 6,100 | 5,980 | 6,050 | +0.5% | 6,900 | 163億2048万 | +4.96% | 1.68 | 0.42 |
| 02/12 | 5,870 | 6,020 | 5,870 | 6,020 | +2.91% | 4,300 | 162億3955万 | +4.66% | 1.67 | 0.42 |
| 02/10 | 5,840 | 5,850 | 5,820 | 5,850 | 0% | 1,500 | 157億8096万 | +1.95% | 1.63 | 0.41 |
| 02/09 | 5,800 | 5,850 | 5,800 | 5,850 | +1.04% | 900 | 157億8096万 | +1.99% | 1.63 | 0.41 |
| 02/06 | 5,720 | 5,810 | 5,720 | 5,790 | +1.4% | 500 | 156億1910万 | +0.94% | 1.61 | 0.41 |
| 02/05 | 5,710 | 5,710 | 5,700 | 5,710 | 0% | 700 | 154億329万 | -0.49% | 1.59 | 0.4 |
| 02/04 | 5,720 | 5,720 | 5,710 | 5,710 | +0.18% | 1,000 | 154億329万 | -0.54% | 1.59 | 0.4 |
| 02/03 | 5,760 | 5,770 | 5,700 | 5,700 | -1.21% | 4,400 | 153億7632万 | -0.82% | 1.58 | 0.4 |
| 02/02 | 5,810 | 5,810 | 5,760 | 5,770 | -0.52% | 2,100 | 155億6515万 | +0.26% | 1.6 | 0.4 |
| 01/30 | 5,780 | 5,800 | 5,760 | 5,800 | +0.35% | 2,500 | 156億4608万 | +0.73% | 1.61 | 0.41 |
| 01/29 | 5,790 | 5,790 | 5,770 | 5,780 | -0.34% | 1,000 | 155億9212万 | +0.35% | 1.61 | 0.4 |
| 01/28 | 5,740 | 5,800 | 5,740 | 5,800 | +0.52% | 1,700 | 156億4608万 | +0.69% | 1.61 | 0.41 |
| 01/27 | 5,750 | 5,800 | 5,730 | 5,770 | +0.35% | 1,600 | 155億6515万 | +0.19% | 1.6 | 0.4 |
| 01/26 | 5,680 | 5,800 | 5,680 | 5,750 | 0% | 3,000 | 155億1120万 | -0.16% | 1.6 | 0.4 |
| 01/23 | 5,710 | 5,750 | 5,700 | 5,750 | +0.7% | 1,500 | 155億1120万 | -0.29% | 1.6 | 0.4 |
| 01/22 | 5,700 | 5,710 | 5,690 | 5,710 | +0.35% | 700 | 154億329万 | -1.09% | 1.59 | 0.4 |
| 01/21 | 5,770 | 5,780 | 5,690 | 5,690 | -0.18% | 3,800 | 153億4934万 | -1.47% | 1.58 | 0.4 |
| 01/20 | 5,660 | 5,870 | 5,660 | 5,700 | +0.71% | 5,800 | 153億7632万 | -1.35% | 1.58 | 0.4 |
| 01/19 | 5,600 | 5,660 | 5,600 | 5,660 | +1.07% | 1,600 | 152億6841万 | -2.08% | 1.57 | 0.4 |
| 01/16 | 5,690 | 5,690 | 5,600 | 5,600 | -1.58% | 1,900 | 151億656万 | -3.26% | 1.56 | 0.39 |
| 01/15 | 5,690 | 5,690 | 5,650 | 5,690 | -0.18% | 800 | 153億4934万 | -1.85% | 1.58 | 0.4 |
| 01/14 | 5,660 | 5,700 | 5,660 | 5,700 | +0.53% | 300 | 153億7632万 | -1.83% | 1.58 | 0.4 |
| 01/13 | 5,690 | 5,690 | 5,670 | 5,670 | -2.07% | 1,100 | 152億9539万 | -2.49% | 1.58 | 0.4 |
| 01/09 | 5,780 | 5,800 | 5,780 | 5,790 | +0.17% | 500 | 156億1910万 | -0.67% | 1.61 | 0.41 |
| 01/08 | 5,750 | 5,780 | 5,750 | 5,780 | +0.52% | 900 | 155億9212万 | -1.1% | 1.61 | 0.4 |
| 01/07 | 5,660 | 5,750 | 5,660 | 5,750 | +1.23% | 200 | 155億1120万 | -1.78% | 1.6 | 0.4 |
| 01/06 | 5,740 | 5,740 | 5,680 | 5,680 | -2.07% | 500 | 153億2236万 | -3.14% | 1.58 | 0.4 |
| 01/05 | 5,840 | 5,870 | 5,800 | 5,800 | -0.68% | 1,300 | 156億4608万 | -1.41% | 1.61 | 0.41 |
| 2014 |
| 12/30 | 5,840 | 5,840 | 5,820 | 5,840 | 0% | 1,700 | 157億5398万 | -0.87% | 1.62 | 0.41 |
| 12/29 | 5,780 | 5,850 | 5,760 | 5,840 | +0.69% | 1,500 | 157億5398万 | -0.85% | 1.62 | 0.41 |
| 12/26 | 5,850 | 5,850 | 5,800 | 5,800 | -0.85% | 700 | 156億4608万 | -1.56% | 1.61 | 0.41 |
| 12/25 | 5,810 | 5,850 | 5,800 | 5,850 | -0.85% | 1,300 | 157億8096万 | -0.73% | 1.63 | 0.41 |
| 12/24 | 5,890 | 5,900 | 5,870 | 5,900 | +0.85% | 800 | 159億1584万 | +0.15% | 1.64 | 0.41 |
| 12/22 | 5,850 | 5,850 | 5,840 | 5,850 | +0.17% | 1,500 | 157億8096万 | -0.58% | 1.63 | 0.41 |
| 12/19 | 5,790 | 5,840 | 5,750 | 5,840 | +1.04% | 2,200 | 157億5398万 | -0.54% | 1.62 | 0.41 |
| 12/18 | 5,830 | 5,830 | 5,730 | 5,780 | -0.17% | 1,800 | 155億9212万 | -1.43% | 1.61 | 0.4 |
| 12/17 | 5,720 | 5,800 | 5,710 | 5,790 | +0.52% | 1,100 | 156億1910万 | -1.09% | 1.61 | 0.41 |
| 12/16 | 5,940 | 5,940 | 5,740 | 5,760 | -3.36% | 1,500 | 155億3817万 | -1.56% | 1.6 | 0.4 |
| 12/15 | 5,900 | 5,980 | 5,800 | 5,960 | +1.02% | 2,300 | 160億7769万 | +1.88% | 1.66 | 0.42 |
| 12/12 | 5,750 | 5,900 | 5,740 | 5,900 | +2.61% | 1,100 | 159億1584万 | +1.57% | 1.64 | 0.41 |
| 12/11 | 5,790 | 5,800 | 5,630 | 5,750 | -0.52% | 2,600 | 155億1120万 | -0.38% | 1.6 | 0.4 |
| 12/10 | 5,820 | 5,840 | 5,780 | 5,780 | +0.52% | 1,300 | 155億9212万 | +0.7% | 1.61 | 0.4 |
| 12/09 | 5,770 | 5,900 | 5,750 | 5,750 | -2.04% | 3,800 | 155億1120万 | +0.81% | 1.6 | 0.4 |
| 12/08 | 5,800 | 5,930 | 5,700 | 5,870 | +1.21% | 3,100 | 158億3491万 | +3.66% | 1.63 | 0.41 |
| 12/05 | 5,920 | 5,920 | 5,800 | 5,800 | -2.03% | 4,400 | 156億4608万 | +3.26% | 1.61 | 0.41 |
| 12/04 | 6,030 | 6,030 | 5,920 | 5,920 | 0% | 2,000 | 159億6979万 | +6.21% | 1.65 | 0.41 |
| 12/03 | 6,050 | 6,080 | 5,900 | 5,920 | -1.82% | 2,600 | 159億6979万 | +7.15% | 1.65 | 0.41 |
| 12/02 | 6,150 | 6,150 | 5,960 | 6,030 | -1.95% | 4,100 | 162億6652万 | +10.1% | 1.68 | 0.42 |
| 12/01 | 6,140 | 6,150 | 6,110 | 6,150 | +1.65% | 1,200 | 165億9024万 | +13.36% | 1.71 | 0.43 |
| 11/28 | 5,950 | 6,120 | 5,950 | 6,050 | +0.83% | 3,000 | 163億2048万 | +12.73% | 1.68 | 0.42 |
| 11/27 | 6,160 | 6,160 | 5,950 | 6,000 | -2.44% | 3,500 | 161億8560万 | +12.97% | 1.67 | 0.42 |
| 11/26 | 6,050 | 6,240 | 6,050 | 6,150 | +2.5% | 5,500 | 165億9024万 | +17.01% | 1.71 | 0.43 |
| 11/25 | 5,850 | 6,110 | 5,850 | 6,000 | +3.27% | 4,500 | 161億8560万 | +15.5% | 1.67 | 0.42 |
| 11/21 | 5,900 | 5,900 | 5,770 | 5,810 | -1.19% | 3,500 | 156億7305万 | +12.97% | 1.62 | 0.41 |
| 11/20 | 5,830 | 5,940 | 5,810 | 5,880 | +0.86% | 3,000 | 158億6188万 | +15.27% | 1.64 | 0.41 |
| 11/19 | 5,820 | 5,830 | 5,760 | 5,830 | +0.52% | 2,200 | 157億2700万 | +15.26% | 1.62 | 0.41 |
| 11/18 | 5,750 | 5,850 | 5,670 | 5,800 | +1.05% | 3,600 | 156億4608万 | +15.56% | 1.61 | 0.41 |
| 11/17 | 6,150 | 6,150 | 5,580 | 5,740 | +3.42% | 14,100 | 154億8422万 | +15.19% | 1.6 | 0.4 |
| 11/14 | 5,620 | 5,620 | 5,500 | 5,550 | -1.42% | 3,500 | 149億7168万 | +12.17% | 1.54 | 0.39 |
| 11/13 | 5,430 | 5,630 | 5,410 | 5,630 | +1.81% | 2,500 | 151億8748万 | +14.34% | 1.57 | 0.39 |
| 11/12 | 5,730 | 5,730 | 5,530 | 5,530 | -3.32% | 3,400 | 149億1772万 | +12.97% | 1.54 | 0.39 |
| 11/11 | 5,930 | 5,970 | 5,550 | 5,720 | -0.17% | 17,900 | 154億3027万 | +17.36% | 1.59 | 0.4 |
| 11/10 | 5,730 | 5,730 | 5,730 | 5,730 | +16.23% | 1,000 | 154億5724万 | +18.29% | 1.59 | 0.4 |
| 11/07 | 4,990 | 5,000 | 4,930 | 4,930 | -1% | 1,100 | 132億9916万 | +2.41% | 1.37 | 0.35 |
| 11/06 | 4,980 | 4,980 | 4,980 | 4,980 | +0.4% | 400 | 134億3404万 | +3.32% | 1.38 | 0.35 |
| 11/05 | 4,870 | 4,960 | 4,870 | 4,960 | +1.64% | 1,800 | 133億8009万 | +2.82% | 1.38 | 0.35 |
| 11/04 | 4,800 | 4,950 | 4,800 | 4,880 | +3.39% | 2,600 | 131億6428万 | +1.16% | 1.36 | 0.34 |
| 10/31 | 4,750 | 4,790 | 4,720 | 4,720 | 0% | 500 | 127億3267万 | -2.34% | 1.31 | 0.33 |
