株価チャート
2014/10/31～2015/04/30
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 | 11/1, 株式併合 5→1 |
| 2015 |
| 04/30 | 3,620 | 3,620 | 3,620 | 3,620 | +1.97% | 200 | 49億2320万 | -1.5% | - | 0.54 |
| 04/28 | 3,600 | 3,600 | 3,525 | 3,550 | -0.7% | 800 | 48億2800万 | -3.35% | - | 0.53 |
| 04/27 | 3,575 | 3,575 | 3,575 | 3,575 | -4.28% | 200 | 48億6200万 | -2.72% | - | 0.53 |
| 04/24 | 3,725 | 3,735 | 3,725 | 3,735 | +0.95% | 600 | 50億7960万 | +1.63% | - | 0.56 |
| 04/23 | 3,700 | 3,700 | 3,700 | 3,700 | -2.12% | 600 | 50億3200万 | +0.82% | - | 0.55 |
| 04/20 | 3,780 | 3,780 | 3,780 | 3,780 | +0.13% | 400 | 51億4080万 | +3.14% | - | 0.56 |
| 04/17 | 3,775 | 3,775 | 3,775 | 3,775 | -0.66% | 200 | 51億3400万 | +3.2% | - | 0.56 |
| 04/16 | 3,770 | 3,800 | 3,770 | 3,800 | +1.33% | 2,000 | 51億6800万 | +4.05% | - | 0.57 |
| 04/15 | 3,765 | 3,765 | 3,750 | 3,750 | -0.66% | 400 | 51億 | +2.97% | - | 0.56 |
| 04/14 | 3,750 | 3,775 | 3,750 | 3,775 | +0.67% | 800 | 51億3400万 | +3.85% | - | 0.56 |
| 04/13 | 3,720 | 3,750 | 3,695 | 3,750 | +0.81% | 1,400 | 51億 | +3.36% | - | 0.56 |
| 04/10 | 3,715 | 3,720 | 3,715 | 3,720 | +0.13% | 800 | 50億5920万 | +2.71% | - | 0.55 |
| 04/08 | 3,705 | 3,715 | 3,705 | 3,715 | -0.67% | 400 | 50億5240万 | +2.74% | - | 0.55 |
| 04/07 | 3,740 | 3,740 | 3,740 | 3,740 | +0.94% | 200 | 50億8640万 | +3.6% | - | 0.56 |
| 04/06 | 3,680 | 3,710 | 3,680 | 3,705 | +1.37% | 1,000 | 50億3880万 | +2.8% | - | 0.55 |
| 04/03 | 3,675 | 3,675 | 3,655 | 3,655 | -0.68% | 600 | 49億7080万 | +1.58% | - | 0.54 |
| 04/02 | 3,665 | 3,680 | 3,665 | 3,680 | +0.41% | 400 | 50億480万 | +2.36% | - | 0.55 |
| 04/01 | 3,670 | 3,670 | 3,645 | 3,665 | +0.96% | 1,000 | 49億8440万 | +2.12% | - | 0.55 |
| 03/31 | 3,635 | 3,635 | 3,630 | 3,630 | +1.26% | 400 | 49億3680万 | +1.34% | - | 0.54 |
| 03/30 | 3,580 | 3,585 | 3,580 | 3,585 | +0.14% | 400 | 48億7560万 | +0.28% | - | 0.53 |
| 03/27 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 200 | 48億6880万 | +0.22% | - | 0.53 |
| 03/26 | 3,595 | 3,595 | 3,580 | 3,580 | -0.83% | 600 | 48億6880万 | +0.31% | - | 0.53 |
| 03/25 | 3,615 | 3,615 | 3,610 | 3,610 | -0.41% | 400 | 49億960万 | +1.26% | - | 0.54 |
| 03/24 | 3,620 | 3,625 | 3,620 | 3,625 | +1.26% | 400 | 49億3000万 | +1.85% | - | 0.54 |
| 03/23 | 3,590 | 3,590 | 3,575 | 3,580 | +0.14% | 800 | 48億6880万 | +0.79% | - | 0.53 |
| 03/20 | 3,585 | 3,585 | 3,575 | 3,575 | -0.28% | 1,200 | 48億6200万 | +0.9% | - | 0.53 |
| 03/19 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 800 | 48億7560万 | +1.36% | - | 0.53 |
| 03/18 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 400 | 48億8240万 | +1.67% | - | 0.53 |
| 03/17 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 600 | 48億8240万 | +1.87% | - | 0.53 |
| 03/16 | 3,595 | 3,595 | 3,590 | 3,590 | -0.28% | 800 | 48億8240万 | +1.99% | - | 0.53 |
| 03/13 | 3,600 | 3,600 | 3,600 | 3,600 | -0.41% | 200 | 48億9600万 | +2.39% | - | 0.54 |
| 03/12 | 3,615 | 3,615 | 3,615 | 3,615 | +1.69% | 200 | 49億1640万 | +2.96% | - | 0.54 |
| 03/11 | 3,565 | 3,565 | 3,555 | 3,555 | -0.42% | 400 | 48億3480万 | +1.34% | - | 0.53 |
| 03/10 | 3,570 | 3,570 | 3,570 | 3,570 | -0.83% | 200 | 48億5520万 | +1.68% | - | 0.53 |
| 03/09 | 3,560 | 3,600 | 3,560 | 3,600 | 0% | 800 | 48億9600万 | +2.53% | - | 0.54 |
| 03/06 | 3,650 | 3,650 | 3,600 | 3,600 | +0.7% | 400 | 48億9600万 | +2.59% | - | 0.54 |
| 03/05 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 1,000 | 48億6200万 | +1.91% | - | 0.53 |
| 03/03 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 600 | 48億6200万 | +1.94% | - | 0.53 |
| 03/02 | 3,575 | 3,575 | 3,575 | 3,575 | +0.14% | 400 | 48億6200万 | +1.94% | - | 0.53 |
| 02/27 | 3,570 | 3,570 | 3,570 | 3,570 | +0.14% | 200 | 48億5520万 | +1.8% | - | 0.53 |
| 02/26 | 3,500 | 3,565 | 3,500 | 3,565 | +0.42% | 400 | 48億4840万 | +1.65% | - | 0.53 |
| 02/20 | 3,550 | 3,550 | 3,550 | 3,550 | +2.16% | 600 | 48億2800万 | +1.2% | - | 0.53 |
| 02/19 | 3,475 | 3,475 | 3,475 | 3,475 | +0.14% | 200 | 47億2600万 | -0.97% | - | 0.52 |
| 02/18 | 3,470 | 3,470 | 3,470 | 3,470 | -0.86% | 200 | 47億1920万 | -1.2% | - | 0.52 |
| 02/17 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 47億6000万 | -0.54% | - | 0.52 |
| 02/16 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 400 | 47億6000万 | -0.71% | - | 0.52 |
| 02/13 | 3,495 | 3,495 | 3,495 | 3,495 | +1.16% | 200 | 47億5320万 | -1.02% | - | 0.52 |
| 02/12 | 3,455 | 3,455 | 3,455 | 3,455 | 0% | 200 | 46億9880万 | -2.29% | - | 0.51 |
| 02/10 | 3,455 | 3,455 | 3,455 | 3,455 | +2.98% | 200 | 46億9880万 | -2.48% | - | 0.51 |
| 02/06 | 3,425 | 3,430 | 3,355 | 3,355 | -2.04% | 3,000 | 45億6280万 | -5.52% | - | 0.5 |
| 02/05 | 3,430 | 3,430 | 3,425 | 3,425 | 0% | 600 | 46億5800万 | -3.85% | - | 0.51 |
| 02/03 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 600 | 46億5800万 | -4.06% | - | 0.51 |
| 02/02 | 3,475 | 3,475 | 3,425 | 3,425 | -1.72% | 1,800 | 46億5800万 | -4.3% | - | 0.51 |
| 01/30 | 3,475 | 3,485 | 3,475 | 3,485 | +0.29% | 600 | 47億3960万 | -2.87% | - | 0.52 |
| 01/29 | 3,475 | 3,475 | 3,475 | 3,475 | -0.57% | 200 | 47億2600万 | -3.34% | - | 0.52 |
| 01/28 | 3,520 | 3,520 | 3,470 | 3,495 | -1.27% | 4,200 | 47億5320万 | -3% | - | 0.52 |
| 01/27 | 3,550 | 3,550 | 3,540 | 3,540 | -2.07% | 2,000 | 48億1440万 | -1.94% | - | 0.53 |
| 01/22 | 3,550 | 3,615 | 3,550 | 3,615 | +0.98% | 1,000 | 49億1640万 | 0% | - | 0.54 |
| 01/20 | 3,550 | 3,580 | 3,550 | 3,580 | +0.85% | 1,600 | 48億6880万 | -1.1% | - | 0.53 |
| 01/19 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 600 | 48億2800万 | -2.07% | - | 0.53 |
| 01/15 | 3,675 | 3,675 | 3,570 | 3,570 | +0.56% | 400 | 48億5520万 | -1.73% | - | 0.53 |
| 01/14 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 200 | 48億2800万 | -2.5% | - | 0.53 |
| 01/08 | 3,570 | 3,570 | 3,570 | 3,570 | -0.14% | 200 | 48億5520万 | -2.11% | - | 0.53 |
| 01/06 | 3,575 | 3,575 | 3,575 | 3,575 | -0.14% | 400 | 48億6200万 | -2.14% | - | 0.53 |
| 01/05 | 3,580 | 3,580 | 3,575 | 3,580 | +0.14% | 1,600 | 48億6880万 | -2.16% | - | 0.53 |
| 2014 |
| 12/29 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 48億6200万 | -2.46% | - | 0.53 |
| 12/26 | 3,595 | 3,595 | 3,575 | 3,575 | +0.28% | 400 | 48億6200万 | -2.62% | - | 0.53 |
| 12/25 | 3,675 | 3,675 | 3,565 | 3,565 | -1.93% | 1,800 | 48億4840万 | -3.02% | - | 0.53 |
| 12/24 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 200 | 49億4360万 | -1.38% | - | 0.54 |
| 12/22 | 3,660 | 3,660 | 3,650 | 3,650 | -0.27% | 1,000 | 49億6400万 | -1.14% | - | 0.54 |
| 12/19 | 3,645 | 3,705 | 3,645 | 3,660 | +1.53% | 2,600 | 49億7760万 | -1.03% | - | 0.54 |
| 12/18 | 3,650 | 3,650 | 3,605 | 3,605 | -1.23% | 1,000 | 49億280万 | -2.67% | - | 0.54 |
| 12/17 | 3,650 | 3,650 | 3,625 | 3,650 | +0.27% | 1,000 | 49億6400万 | -1.62% | - | 0.54 |
| 12/16 | 3,640 | 3,640 | 3,640 | 3,640 | +0.41% | 400 | 49億5040万 | -1.97% | - | 0.54 |
| 12/15 | 3,650 | 3,650 | 3,625 | 3,625 | -0.55% | 1,200 | 49億3000万 | -2.58% | - | 0.54 |
| 12/12 | 3,650 | 3,650 | 3,645 | 3,645 | -0.14% | 1,000 | 49億5720万 | -2.12% | - | 0.54 |
| 12/11 | 3,630 | 3,650 | 3,630 | 3,650 | 0% | 400 | 49億6400万 | -2.04% | - | 0.54 |
| 12/10 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 400 | 49億6400万 | -2.09% | - | 0.54 |
| 12/09 | 3,735 | 3,735 | 3,650 | 3,650 | -0.68% | 2,000 | 49億6400万 | -2.2% | - | 0.54 |
| 12/08 | 3,665 | 3,675 | 3,580 | 3,675 | +0.27% | 4,000 | 49億9800万 | -1.61% | - | 0.55 |
| 12/05 | 3,665 | 3,665 | 3,650 | 3,665 | 0% | 3,400 | 49億8440万 | -1.98% | - | 0.55 |
| 12/04 | 3,700 | 3,700 | 3,665 | 3,665 | -2.27% | 1,800 | 49億8440万 | -2.08% | - | 0.55 |
| 12/03 | 3,750 | 3,750 | 3,750 | 3,750 | +1.35% | 600 | 51億 | 0% | - | 0.56 |
| 12/02 | 3,700 | 3,700 | 3,700 | 3,700 | -1.33% | 800 | 50億3200万 | -1.36% | - | 0.55 |
| 12/01 | 3,700 | 3,750 | 3,700 | 3,750 | -0.4% | 800 | 51億 | -0.03% | - | 0.56 |
| 11/28 | 3,765 | 3,765 | 3,765 | 3,765 | +1.35% | 400 | 51億2040万 | +0.19% | - | 0.56 |
| 11/27 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 1,200 | 50億5240万 | -1.22% | - | 0.55 |
| 11/26 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 2,000 | 50億5240万 | -1.33% | - | 0.55 |
| 11/25 | 3,725 | 3,725 | 3,715 | 3,715 | -0.27% | 400 | 50億5240万 | -1.43% | - | 0.55 |
| 11/20 | 3,725 | 3,735 | 3,725 | 3,725 | 0% | 2,400 | 50億6600万 | -1.3% | - | 0.55 |
| 11/19 | 3,725 | 3,725 | 3,725 | 3,725 | +0.13% | 400 | 50億6600万 | -1.35% | - | 0.55 |
| 11/18 | 3,720 | 3,720 | 3,720 | 3,720 | -1.98% | 600 | 50億5920万 | -1.61% | - | 0.55 |
| 11/17 | 3,780 | 3,795 | 3,780 | 3,795 | +0.26% | 400 | 51億6120万 | +0.18% | - | 0.56 |
| 11/14 | 3,740 | 3,785 | 3,740 | 3,785 | -0.79% | 600 | 51億4760万 | -0.24% | - | 0.56 |
| 11/13 | 3,815 | 3,815 | 3,815 | 3,815 | 0% | 200 | 51億8840万 | +0.55% | - | 0.57 |
| 11/11 | 3,815 | 3,815 | 3,815 | 3,815 | +2.01% | 200 | 51億8840万 | +0.55% | - | 0.57 |
| 11/07 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 600 | 50億8640万 | -1.4% | - | 0.56 |
| 11/06 | 3,750 | 3,750 | 3,740 | 3,740 | -2.22% | 400 | 50億8640万 | -1.58% | - | 0.56 |
| 11/04 | 3,750 | 3,825 | 3,750 | 3,825 | +3.38% | 400 | 52億200万 | +0.6% | - | 0.57 |
| 10/31 | 3,705 | 3,705 | 3,700 | 3,700 | -0.27% | 400 | 50億3200万 | -2.68% | - | 0.55 |
