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 | 3,950 | 3,950 | 3,870 | 3,870 | -2.03% | 1,300 | 46億4400万 | -1.73% | 5.14 | 0.32 |
| 03/30 | 3,950 | 3,950 | 3,920 | 3,950 | +0.77% | 1,100 | 47億4000万 | +0.23% | 5.24 | 0.33 |
| 03/27 | 4,050 | 4,050 | 3,920 | 3,920 | -5.31% | 1,600 | 47億400万 | -0.41% | 5.2 | 0.33 |
| 03/26 | 4,210 | 4,210 | 4,060 | 4,140 | 0% | 2,200 | 49億6800万 | +5.4% | 5.5 | 0.35 |
| 03/25 | 4,020 | 4,190 | 4,020 | 4,140 | +3.24% | 12,400 | 49億6800万 | +5.88% | 5.5 | 0.35 |
| 03/24 | 3,940 | 4,010 | 3,940 | 4,010 | +0.75% | 3,000 | 48億1200万 | +3.11% | 5.32 | 0.34 |
| 03/23 | 3,980 | 3,980 | 3,900 | 3,980 | 0% | 1,900 | 47億7600万 | +2.74% | 5.28 | 0.33 |
| 03/20 | 3,900 | 3,980 | 3,900 | 3,980 | +1.79% | 1,600 | 47億7600万 | +3.14% | 5.28 | 0.33 |
| 03/19 | 3,920 | 3,920 | 3,900 | 3,910 | 0% | 800 | 46億9200万 | +1.69% | 5.19 | 0.33 |
| 03/18 | 3,900 | 3,930 | 3,850 | 3,910 | +0.51% | 1,200 | 46億9200万 | +2.04% | 5.19 | 0.33 |
| 03/17 | 3,940 | 3,940 | 3,890 | 3,890 | -1.27% | 600 | 46億6800万 | +1.89% | 5.16 | 0.33 |
| 03/16 | 3,930 | 3,950 | 3,900 | 3,940 | +0.25% | 2,200 | 47億2800万 | +3.47% | 5.23 | 0.33 |
| 03/13 | 3,930 | 3,930 | 3,900 | 3,930 | 0% | 2,400 | 47億1600万 | +3.56% | 5.22 | 0.33 |
| 03/12 | 3,920 | 3,930 | 3,900 | 3,930 | +0.77% | 1,500 | 47億1600万 | +3.86% | 5.22 | 0.33 |
| 03/11 | 3,900 | 3,910 | 3,900 | 3,900 | -0.51% | 4,100 | 46億8000万 | +3.34% | 5.18 | 0.33 |
| 03/10 | 3,950 | 3,960 | 3,920 | 3,920 | +1.55% | 1,200 | 47億400万 | +4.14% | 5.2 | 0.33 |
| 03/09 | 3,870 | 3,900 | 3,850 | 3,860 | -1.03% | 2,600 | 46億3200万 | +2.82% | 5.12 | 0.32 |
| 03/06 | 3,870 | 3,900 | 3,860 | 3,900 | +1.83% | 1,300 | 46億8000万 | +4.14% | 5.18 | 0.33 |
| 03/05 | 3,930 | 3,930 | 3,830 | 3,830 | -2.79% | 1,400 | 45億9600万 | +2.52% | 5.08 | 0.32 |
| 03/04 | 3,850 | 3,940 | 3,850 | 3,940 | 0% | 700 | 47億2800万 | +5.66% | 5.23 | 0.33 |
| 03/03 | 3,890 | 3,960 | 3,890 | 3,940 | +0.25% | 1,200 | 47億2800万 | +6.03% | 5.23 | 0.33 |
| 03/02 | 3,930 | 3,940 | 3,860 | 3,930 | +2.08% | 2,300 | 47億1600万 | +6.1% | 5.22 | 0.33 |
| 02/27 | 3,960 | 3,990 | 3,850 | 3,850 | -2.53% | 3,000 | 46億2000万 | +4.25% | 5.11 | 0.32 |
| 02/26 | 3,950 | 4,000 | 3,930 | 3,950 | +0.77% | 3,400 | 47億4000万 | +7.28% | 5.24 | 0.33 |
| 02/25 | 3,980 | 3,990 | 3,920 | 3,920 | -1.01% | 3,800 | 47億400万 | +6.75% | 5.2 | 0.33 |
| 02/24 | 3,820 | 4,020 | 3,820 | 3,960 | +3.66% | 10,600 | 47億5200万 | +8.02% | 5.26 | 0.33 |
| 02/23 | 3,790 | 3,840 | 3,790 | 3,820 | +2.69% | 3,400 | 45億8400万 | +4.49% | 5.07 | 0.32 |
| 02/20 | 3,690 | 3,720 | 3,620 | 3,720 | +1.09% | 4,700 | 44億6400万 | +1.92% | 4.94 | 0.31 |
| 02/19 | 3,630 | 3,680 | 3,630 | 3,680 | +1.66% | 1,400 | 44億1600万 | +0.88% | 4.88 | 0.31 |
| 02/18 | 3,630 | 3,660 | 3,620 | 3,620 | -0.28% | 2,600 | 43億4400万 | -0.88% | 4.81 | 0.3 |
| 02/17 | 3,630 | 3,630 | 3,630 | 3,630 | +0.28% | 100 | 43億5600万 | -0.71% | 4.82 | 0.3 |
| 02/16 | 3,620 | 3,650 | 3,550 | 3,620 | 0% | 6,600 | 43億4400万 | -1.07% | 4.81 | 0.3 |
| 02/13 | 3,610 | 3,660 | 3,600 | 3,620 | +0.56% | 2,400 | 43億4400万 | -1.34% | 4.81 | 0.3 |
| 02/12 | 3,620 | 3,700 | 3,600 | 3,600 | +1.12% | 3,900 | 43億2000万 | -2.12% | 4.78 | 0.3 |
| 02/10 | 3,600 | 3,620 | 3,510 | 3,560 | -1.66% | 3,700 | 42億7200万 | -3.42% | 4.73 | 0.3 |
| 02/09 | 3,670 | 3,680 | 3,600 | 3,620 | 0% | 3,500 | 43億4400万 | -2.11% | 4.81 | 0.3 |
| 02/06 | 3,630 | 3,660 | 3,600 | 3,620 | -1.09% | 1,500 | 43億4400万 | -2.32% | 4.81 | 0.3 |
| 02/05 | 3,630 | 3,660 | 3,630 | 3,660 | -0.81% | 300 | 43億9200万 | -1.48% | 4.86 | 0.31 |
| 02/04 | 3,690 | 3,690 | 3,690 | 3,690 | +1.1% | 400 | 44億2800万 | -0.89% | 4.9 | 0.31 |
| 02/03 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 200 | 43億8000万 | -2.01% | 4.85 | 0.31 |
| 02/02 | 3,600 | 3,650 | 3,600 | 3,650 | 0% | 700 | 43億8000万 | -2.22% | 4.85 | 0.31 |
| 01/30 | 3,710 | 3,710 | 3,650 | 3,650 | -0.54% | 1,000 | 43億8000万 | -2.43% | 4.85 | 0.31 |
| 01/29 | 3,610 | 3,670 | 3,610 | 3,670 | +0.27% | 3,200 | 44億400万 | -2.16% | 4.87 | 0.31 |
| 01/28 | 3,620 | 3,660 | 3,620 | 3,660 | +1.1% | 600 | 43億9200万 | -2.56% | 4.86 | 0.31 |
| 01/27 | 3,600 | 3,620 | 3,600 | 3,620 | -0.28% | 400 | 43億4400万 | -3.77% | 4.81 | 0.3 |
| 01/26 | 3,650 | 3,670 | 3,580 | 3,630 | -0.55% | 1,900 | 43億5600万 | -3.74% | 4.82 | 0.3 |
| 01/23 | 3,670 | 3,680 | 3,650 | 3,650 | +1.67% | 1,500 | 43億8000万 | -3.59% | 4.85 | 0.31 |
| 01/22 | 3,620 | 3,620 | 3,590 | 3,590 | -2.97% | 1,300 | 43億800万 | -5.53% | 4.77 | 0.3 |
| 01/21 | 3,780 | 3,780 | 3,700 | 3,700 | -1.86% | 1,000 | 44億4000万 | -2.99% | 4.91 | 0.31 |
| 01/20 | 3,770 | 3,770 | 3,750 | 3,770 | +1.89% | 800 | 45億2400万 | -1.36% | 5 | 0.32 |
| 01/19 | 3,700 | 3,700 | 3,690 | 3,700 | +0.82% | 500 | 44億4000万 | -3.32% | 4.91 | 0.31 |
| 01/16 | 3,670 | 3,680 | 3,650 | 3,670 | 0% | 1,200 | 44億400万 | -4.38% | 4.87 | 0.31 |
| 01/15 | 3,790 | 3,790 | 3,630 | 3,670 | -2.91% | 1,900 | 44億400万 | -4.55% | 4.87 | 0.31 |
| 01/14 | 3,780 | 3,780 | 3,780 | 3,780 | +1.89% | 200 | 45億3600万 | -1.89% | 5.02 | 0.32 |
| 01/13 | 3,720 | 3,750 | 3,690 | 3,710 | -0.27% | 1,900 | 44億5200万 | -3.84% | 4.92 | 0.31 |
| 01/09 | 3,860 | 3,870 | 3,700 | 3,720 | -3.63% | 6,600 | 44億6400万 | -3.88% | 4.94 | 0.31 |
| 01/08 | 3,870 | 3,870 | 3,860 | 3,860 | +0.26% | 1,700 | 46億3200万 | -0.57% | 5.12 | 0.32 |
| 01/07 | 3,800 | 3,850 | 3,800 | 3,850 | +1.32% | 1,400 | 46億2000万 | -0.98% | 5.11 | 0.32 |
| 01/06 | 3,850 | 3,850 | 3,800 | 3,800 | -1.81% | 300 | 45億6000万 | -2.41% | 5.04 | 0.32 |
| 01/05 | 3,820 | 3,870 | 3,810 | 3,870 | +1.84% | 1,600 | 46億4400万 | -0.77% | 5.14 | 0.32 |
| 2014 |
| 12/30 | 3,810 | 3,830 | 3,800 | 3,800 | -1.55% | 2,800 | 45億6000万 | -2.64% | 5.04 | 0.32 |
| 12/29 | 3,860 | 3,880 | 3,860 | 3,860 | +0.26% | 1,800 | 46億3200万 | -1.23% | 5.12 | 0.32 |
| 12/26 | 3,880 | 3,880 | 3,820 | 3,850 | +2.94% | 2,100 | 46億2000万 | -1.58% | 5.11 | 0.32 |
| 12/25 | 3,780 | 3,800 | 3,730 | 3,740 | -3.11% | 2,600 | 44億8800万 | -4.57% | 4.96 | 0.31 |
| 12/24 | 3,920 | 3,940 | 3,860 | 3,860 | +0.26% | 500 | 46億3200万 | -1.63% | 5.12 | 0.32 |
| 12/22 | 3,850 | 3,850 | 3,850 | 3,850 | -1.03% | 100 | 46億2000万 | -1.84% | 5.11 | 0.32 |
| 12/19 | 3,790 | 3,900 | 3,780 | 3,890 | +2.37% | 700 | 46億6800万 | -0.97% | 5.16 | 0.33 |
| 12/18 | 3,810 | 3,830 | 3,800 | 3,800 | -0.26% | 1,700 | 45億6000万 | -3.58% | 5.04 | 0.32 |
| 12/17 | 3,860 | 3,860 | 3,800 | 3,810 | -1.04% | 1,300 | 45億7200万 | -3.69% | 5.06 | 0.32 |
| 12/16 | 4,040 | 4,040 | 3,850 | 3,850 | -3.99% | 600 | 46億2000万 | -3.07% | 5.11 | 0.32 |
| 12/15 | 4,070 | 4,070 | 4,010 | 4,010 | +0.5% | 1,500 | 48億1200万 | +0.65% | 5.32 | 0.34 |
| 12/12 | 4,000 | 4,020 | 3,990 | 3,990 | +1.01% | 1,100 | 47億8800万 | +0.13% | 5.3 | 0.33 |
| 12/11 | 3,890 | 3,950 | 3,850 | 3,950 | +1.54% | 1,600 | 47億4000万 | -0.9% | 5.24 | 0.33 |
| 12/10 | 3,910 | 3,920 | 3,890 | 3,890 | -0.26% | 900 | 46億6800万 | -2.41% | 5.16 | 0.33 |
| 12/09 | 3,970 | 3,970 | 3,900 | 3,900 | -1.76% | 300 | 46億8000万 | -2.23% | 5.18 | 0.33 |
| 12/08 | 3,900 | 3,970 | 3,900 | 3,970 | +3.12% | 1,600 | 47億6400万 | -0.38% | 5.27 | 0.33 |
| 12/05 | 3,870 | 3,870 | 3,850 | 3,850 | -0.52% | 1,500 | 46億2000万 | -3.22% | 5.11 | 0.32 |
| 12/04 | 3,890 | 3,890 | 3,870 | 3,870 | -0.51% | 300 | 46億4400万 | -2.54% | 5.14 | 0.32 |
| 12/03 | 3,970 | 4,040 | 3,800 | 3,890 | -3.47% | 4,300 | 46億6800万 | -1.97% | 5.16 | 0.33 |
| 12/02 | 4,020 | 4,030 | 3,940 | 4,030 | +0.25% | 700 | 48億3600万 | +1.56% | 5.35 | 0.34 |
| 12/01 | 4,010 | 4,020 | 3,940 | 4,020 | +0.5% | 1,400 | 48億2400万 | +1.39% | 5.34 | 0.34 |
| 11/28 | 4,000 | 4,000 | 3,970 | 4,000 | +0.25% | 1,300 | 48億 | +1.04% | 5.31 | 0.33 |
| 11/27 | 3,990 | 4,000 | 3,980 | 3,990 | +1.01% | 1,000 | 47億8800万 | +0.99% | 5.3 | 0.33 |
| 11/26 | 3,950 | 3,950 | 3,930 | 3,950 | 0% | 700 | 47億4000万 | +0.15% | 5.24 | 0.33 |
| 11/25 | 4,040 | 4,040 | 3,940 | 3,950 | +0.77% | 1,300 | 47億4000万 | +0.41% | 5.24 | 0.33 |
| 11/21 | 3,960 | 3,960 | 3,910 | 3,920 | -1.01% | 1,400 | 47億400万 | 0% | 5.2 | 0.33 |
| 11/20 | 4,150 | 4,150 | 3,960 | 3,960 | -1.74% | 2,000 | 47億5200万 | +1.33% | 5.26 | 0.33 |
| 11/19 | 3,900 | 4,150 | 3,870 | 4,030 | +4.4% | 4,700 | 48億3600万 | +3.57% | 5.35 | 0.34 |
| 11/18 | 3,850 | 3,870 | 3,810 | 3,860 | +1.31% | 1,200 | 46億3200万 | -0.46% | 5.12 | 0.32 |
| 11/17 | 4,090 | 4,090 | 3,780 | 3,810 | -4.99% | 2,900 | 45億7200万 | -1.73% | 5.06 | 0.32 |
| 11/14 | 4,230 | 4,230 | 3,960 | 4,010 | -4.98% | 3,900 | 48億1200万 | +3.35% | 5.32 | 0.34 |
| 11/13 | 4,250 | 4,310 | 4,160 | 4,220 | +1.2% | 5,200 | 50億6400万 | +8.82% | 5.6 | 0.35 |
| 11/12 | 4,260 | 4,300 | 4,170 | 4,170 | -0.95% | 3,600 | 50億400万 | +7.7% | 5.54 | 0.35 |
| 11/11 | 4,200 | 4,250 | 4,170 | 4,210 | +1.45% | 3,000 | 50億5200万 | +8.93% | 5.59 | 0.35 |
| 11/10 | 4,040 | 4,150 | 4,010 | 4,150 | +2.72% | 900 | 49億8000万 | +7.6% | 5.51 | 0.35 |
| 11/07 | 4,000 | 4,070 | 4,000 | 4,040 | +1% | 3,200 | 48億4800万 | +4.61% | 5.36 | 0.34 |
| 11/06 | 4,020 | 4,020 | 3,950 | 4,000 | +0.76% | 1,000 | 48億 | +3.31% | 5.31 | 0.33 |
| 11/05 | 4,030 | 4,030 | 3,870 | 3,970 | +0.51% | 1,100 | 47億6400万 | +2.21% | 5.27 | 0.33 |
| 11/04 | 4,070 | 4,070 | 3,890 | 3,950 | +3.95% | 2,800 | 47億4000万 | +1.31% | 5.24 | 0.33 |
| 10/31 | 3,850 | 3,850 | 3,750 | 3,800 | +0.26% | 1,400 | 45億6000万 | -2.99% | 5.04 | 0.32 |
