株価チャート
2014/07/18～2015/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 598 | 598 | 594 | 598 | -0.99% | 2,500 | 23億710万 | -0.17% | 8.18 | 0.89 |
| 03/30 | 604 | 604 | 604 | 604 | +1% | 1,000 | 23億3025万 | +0.83% | 8.26 | 0.9 |
| 03/26 | 590 | 598 | 590 | 598 | 0% | 1,500 | 23億710万 | -0.17% | 8.18 | 0.89 |
| 03/25 | 602 | 602 | 598 | 598 | 0% | 1,000 | 23億710万 | -0.17% | 8.18 | 0.89 |
| 03/24 | 598 | 598 | 598 | 598 | +1.7% | 500 | 23億710万 | -0.17% | 8.18 | 0.89 |
| 03/23 | 600 | 600 | 588 | 588 | -2% | 5,500 | 22億6852万 | -1.84% | 8.04 | 0.88 |
| 03/20 | 602 | 602 | 600 | 600 | -0.99% | 1,000 | 23億1481万 | +0.17% | 8.2 | 0.89 |
| 03/17 | 604 | 606 | 604 | 606 | +1.34% | 1,000 | 23億3796万 | +1% | 8.28 | 0.9 |
| 03/16 | 596 | 598 | 596 | 598 | +0.34% | 1,000 | 23億710万 | -0.33% | 8.18 | 0.89 |
| 03/13 | 592 | 596 | 592 | 596 | +0.68% | 1,000 | 22億9938万 | -0.67% | 8.15 | 0.89 |
| 03/09 | 596 | 596 | 592 | 592 | -0.67% | 1,500 | 22億8395万 | -1.5% | 8.09 | 0.88 |
| 03/05 | 602 | 602 | 596 | 596 | -0.33% | 1,000 | 22億9938万 | -1% | 8.15 | 0.89 |
| 03/04 | 598 | 598 | 598 | 598 | 0% | 500 | 23億710万 | -0.83% | 8.18 | 0.89 |
| 03/03 | 602 | 602 | 598 | 598 | 0% | 1,000 | 23億710万 | -0.99% | 8.18 | 0.89 |
| 03/02 | 618 | 618 | 598 | 598 | +1.36% | 1,000 | 23億710万 | -1.16% | 8.18 | 0.89 |
| 02/27 | 596 | 596 | 590 | 590 | -3.59% | 2,000 | 22億7623万 | -2.48% | 8.07 | 0.88 |
| 02/25 | 618 | 618 | 596 | 612 | +3.03% | 2,500 | 23億6111万 | +0.99% | 8.37 | 0.91 |
| 02/24 | 594 | 594 | 594 | 594 | 0% | 500 | 22億9167万 | -2.14% | 8.12 | 0.88 |
| 02/23 | 596 | 596 | 594 | 594 | -0.34% | 1,500 | 22億9167万 | -2.3% | 8.12 | 0.88 |
| 02/20 | 596 | 596 | 596 | 596 | -0.33% | 500 | 22億9938万 | -2.13% | 8.15 | 0.89 |
| 02/19 | 598 | 598 | 598 | 598 | -0.33% | 500 | 23億710万 | -1.81% | 8.18 | 0.89 |
| 02/18 | 606 | 606 | 600 | 600 | -0.99% | 1,500 | 23億1481万 | -1.48% | 8.2 | 0.89 |
| 02/17 | 606 | 606 | 606 | 606 | -0.66% | 500 | 23億3796万 | -0.49% | 8.28 | 0.9 |
| 02/16 | 604 | 612 | 604 | 610 | +2.01% | 1,500 | 23億5339万 | +0.33% | 8.34 | 0.91 |
| 02/13 | 598 | 598 | 598 | 598 | -0.33% | 500 | 23億710万 | -1.81% | 8.18 | 0.89 |
| 02/12 | 600 | 600 | 600 | 600 | -0.33% | 500 | 23億1481万 | -1.48% | 8.2 | 0.89 |
| 02/10 | 602 | 602 | 602 | 602 | +0.67% | 500 | 23億2253万 | -1.15% | 8.23 | 0.9 |
| 02/09 | 598 | 598 | 598 | 598 | 0% | 500 | 23億710万 | -1.81% | 8.18 | 0.89 |
| 02/06 | 598 | 598 | 598 | 598 | -0.66% | 500 | 23億710万 | -1.81% | 8.18 | 0.89 |
| 02/05 | 610 | 610 | 600 | 602 | -0.66% | 1,500 | 23億2253万 | -1.15% | 8.23 | 0.9 |
| 02/04 | 606 | 606 | 606 | 606 | -0.66% | 500 | 23億3796万 | -0.49% | 8.28 | 0.9 |
| 02/03 | 610 | 610 | 610 | 610 | 0% | 500 | 23億5339万 | 0% | 8.34 | 0.91 |
| 02/02 | 610 | 610 | 610 | 610 | +0.33% | 500 | 23億5339万 | +0.16% | 8.34 | 0.91 |
| 01/29 | 608 | 608 | 608 | 608 | 0% | 500 | 23億4568万 | -0.16% | 8.31 | 0.9 |
| 01/28 | 616 | 616 | 608 | 608 | -0.65% | 1,000 | 23億4568万 | -0.16% | 8.31 | 0.9 |
| 01/27 | 612 | 612 | 612 | 612 | -2.55% | 500 | 23億6111万 | +0.33% | 8.37 | 0.91 |
| 01/26 | 666 | 666 | 614 | 628 | +1.62% | 2,500 | 24億2284万 | +2.95% | 8.59 | 0.93 |
| 01/22 | 618 | 618 | 618 | 618 | 0% | 2,000 | 23億8426万 | +1.31% | 8.45 | 0.92 |
| 01/20 | 618 | 618 | 618 | 618 | 0% | 500 | 23億8426万 | +1.15% | 8.45 | 0.92 |
| 01/19 | 618 | 618 | 618 | 618 | 0% | 500 | 23億8426万 | +1.15% | 8.45 | 0.92 |
| 01/13 | 618 | 618 | 618 | 618 | 0% | 500 | 23億8426万 | +1.15% | 8.45 | 0.92 |
| 01/05 | 618 | 618 | 618 | 618 | 0% | 1,000 | 23億8426万 | +1.15% | 8.45 | 0.92 |
| 2014 |
| 12/30 | 618 | 618 | 618 | 618 | 0% | 500 | 23億8426万 | +1.31% | 8.45 | 0.92 |
| 12/29 | 612 | 618 | 612 | 618 | +3.69% | 2,000 | 23億8426万 | +1.31% | 8.45 | 0.92 |
| 12/25 | 596 | 596 | 588 | 596 | 0% | 2,500 | 22億9938万 | -2.45% | 8.15 | 0.89 |
| 12/24 | 596 | 596 | 596 | 596 | -1% | 500 | 22億9938万 | -2.61% | 8.15 | 0.89 |
| 12/22 | 602 | 602 | 602 | 602 | 0% | 1,500 | 23億2253万 | -1.95% | 8.23 | 0.9 |
| 12/19 | 586 | 602 | 586 | 602 | -1.63% | 1,000 | 23億2253万 | -2.27% | 8.23 | 0.9 |
| 12/15 | 612 | 612 | 612 | 612 | +2% | 1,000 | 23億6111万 | -0.97% | 8.37 | 0.91 |
| 12/09 | 600 | 600 | 600 | 600 | 0% | 1,500 | 23億1481万 | -2.91% | 8.2 | 0.89 |
| 12/08 | 600 | 600 | 600 | 600 | 0% | 500 | 23億1481万 | -3.23% | 8.2 | 0.89 |
| 12/05 | 600 | 600 | 600 | 600 | -0.66% | 500 | 23億1481万 | -3.38% | 8.2 | 0.89 |
| 12/04 | 592 | 608 | 592 | 604 | -0.66% | 2,000 | 23億3025万 | -2.89% | 8.26 | 0.9 |
| 12/02 | 608 | 608 | 608 | 608 | 0% | 1,500 | 23億4568万 | -2.41% | 8.31 | 0.9 |
| 12/01 | 608 | 608 | 608 | 608 | 0% | 500 | 23億4568万 | -2.41% | 8.31 | 0.9 |
| 11/28 | 608 | 608 | 608 | 608 | +2.01% | 1,000 | 23億4568万 | -2.41% | 8.31 | 0.9 |
| 11/27 | 612 | 612 | 582 | 596 | -0.67% | 6,000 | 22億9938万 | -4.33% | 8.15 | 0.89 |
| 11/26 | 628 | 628 | 594 | 600 | -4.46% | 9,000 | 23億1481万 | -3.69% | 8.2 | 0.89 |
| 11/25 | 628 | 628 | 628 | 628 | +2.28% | 500 | 24億2284万 | +0.64% | 8.59 | 0.93 |
| 11/21 | 614 | 614 | 614 | 614 | -2.54% | 1,000 | 23億6883万 | -1.6% | 8.39 | 0.91 |
| 11/18 | 626 | 630 | 626 | 630 | +0.64% | 1,000 | 24億3055万 | +0.96% | 8.61 | 0.94 |
| 11/17 | 626 | 626 | 626 | 626 | 0% | 500 | 24億1512万 | +0.32% | 8.56 | 0.93 |
| 11/10 | 626 | 626 | 626 | 626 | 0% | 500 | 24億1512万 | +0.32% | 8.56 | 0.93 |
| 11/06 | 626 | 626 | 626 | 626 | 0% | 500 | 24億1512万 | +0.48% | 8.56 | 0.93 |
| 11/05 | 626 | 626 | 626 | 626 | +1.62% | 500 | 24億1512万 | +0.64% | 8.56 | 0.93 |
| 11/04 | 616 | 616 | 616 | 616 | +5.48% | 1,500 | 23億7654万 | -0.96% | 8.42 | 0.92 |
| 10/31 | 584 | 584 | 584 | 584 | -4.89% | 1,000 | 22億5309万 | -5.96% | 7.98 | 0.87 |
| 10/30 | 614 | 614 | 614 | 614 | -4.95% | 500 | 23億6883万 | -1.29% | 8.39 | 0.91 |
| 10/28 | 646 | 646 | 646 | 646 | +2.54% | 1,000 | 24億9228万 | +4.03% | 8.83 | 0.96 |
| 10/27 | 640 | 640 | 630 | 630 | -2.17% | 1,000 | 24億3055万 | +1.78% | 8.61 | 0.94 |
| 10/24 | 644 | 644 | 644 | 644 | 0% | 500 | 24億8457万 | +4.21% | 8.8 | 0.96 |
| 10/22 | 644 | 644 | 644 | 644 | -0.62% | 1,000 | 24億8457万 | +4.55% | 8.8 | 0.96 |
| 10/20 | 648 | 648 | 648 | 648 | +2.21% | 500 | 25億 | +5.71% | 8.86 | 0.96 |
| 10/14 | 650 | 650 | 602 | 634 | -2.46% | 2,500 | 24億4599万 | +3.76% | 8.67 | 0.94 |
| 10/06 | 650 | 650 | 650 | 650 | +4.84% | 1,000 | 25億772万 | +6.73% | 8.89 | 0.97 |
| 10/01 | 620 | 620 | 620 | 620 | 0% | 500 | 23億9197万 | +2.31% | 8.48 | 0.92 |
| 09/29 | 620 | 620 | 620 | 620 | 0% | 7,500 | 23億9197万 | +2.65% | 8.48 | 0.92 |
| 09/26 | 614 | 620 | 614 | 620 | +1.31% | 1,500 | 23億9197万 | +2.99% | 8.48 | 0.92 |
| 09/25 | 626 | 626 | 612 | 612 | +0.33% | 4,000 | 23億6111万 | +1.83% | 8.37 | 0.91 |
| 09/24 | 610 | 610 | 610 | 610 | +0.99% | 500 | 23億5339万 | +1.84% | 8.34 | 0.91 |
| 09/18 | 604 | 604 | 604 | 604 | 0% | 500 | 23億3025万 | +1.17% | 8.26 | 0.9 |
| 09/12 | 604 | 604 | 604 | 604 | -2.58% | 1,500 | 23億3025万 | +1.17% | 8.26 | 0.9 |
| 09/05 | 620 | 620 | 620 | 620 | 0% | 500 | 23億9197万 | +4.03% | 8.48 | 0.92 |
| 09/04 | 620 | 620 | 620 | 620 | -0.96% | 500 | 23億9197万 | +4.38% | 8.48 | 0.92 |
| 09/01 | 626 | 626 | 626 | 626 | -0.32% | 500 | 24億1512万 | +5.56% | 8.56 | 0.93 |
| 08/28 | 628 | 628 | 628 | 628 | +1.95% | 1,000 | 24億2284万 | +6.08% | 8.59 | 0.93 |
| 08/27 | 616 | 616 | 616 | 616 | +0.65% | 500 | 23億7654万 | +4.23% | 8.42 | 0.92 |
| 08/26 | 614 | 614 | 612 | 612 | +0.33% | 1,000 | 23億6111万 | +3.73% | 8.37 | 0.91 |
| 08/25 | 620 | 620 | 610 | 610 | 0% | 4,000 | 23億5339万 | +3.39% | 8.34 | 0.91 |
| 08/22 | 600 | 610 | 600 | 610 | +1.67% | 2,500 | 23億5339万 | +3.57% | 8.34 | 0.91 |
| 08/19 | 600 | 600 | 600 | 600 | 0% | 1,000 | 23億1481万 | +1.87% | 8.2 | 0.89 |
| 08/15 | 600 | 600 | 600 | 600 | 0% | 1,000 | 23億1481万 | +1.87% | 8.2 | 0.89 |
| 08/06 | 600 | 600 | 600 | 600 | 0% | 1,000 | 23億1481万 | +1.87% | 8.2 | 0.89 |
| 08/05 | 600 | 600 | 600 | 600 | +1.69% | 1,000 | 23億1481万 | +1.87% | 8.2 | 0.89 |
| 08/01 | 590 | 590 | 590 | 590 | 0% | 500 | 22億7623万 | +0.17% | 8.07 | 0.88 |
| 07/30 | 590 | 590 | 590 | 590 | 0% | 500 | 22億7623万 | +0.17% | 8.07 | 0.88 |
| 07/28 | 590 | 590 | 590 | 590 | 0% | 1,500 | 22億7623万 | +0.17% | 8.07 | 0.88 |
| 07/25 | 590 | 590 | 590 | 590 | +1.37% | 2,000 | 22億7623万 | +0.34% | 8.07 | 0.88 |
| 07/23 | 582 | 582 | 582 | 582 | 0% | 500 | 22億4537万 | -0.85% | 7.96 | 0.87 |
| 07/18 | 582 | 582 | 582 | 582 | +2.11% | 500 | 22億4537万 | -0.68% | 7.96 | 0.87 |
