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 5→1 |
| 2015 |
| 03/31 | 5,625 | 5,725 | 5,580 | 5,580 | +0.45% | 302,600 | 1883億5375万 | -2.52% | 15.51 | 1.44 |
| 03/30 | 5,540 | 5,600 | 5,460 | 5,555 | +1.93% | 244,200 | 1875億988万 | -3.12% | 15.44 | 1.44 |
| 03/27 | 5,475 | 5,620 | 5,405 | 5,450 | -1.18% | 316,800 | 1839億6558万 | -4.99% | 15.15 | 1.41 |
| 03/26 | 5,680 | 5,705 | 5,495 | 5,515 | -3.92% | 371,400 | 1861億5967万 | -4.04% | 15.33 | 1.43 |
| 03/25 | 5,605 | 5,765 | 5,590 | 5,740 | +3.05% | 331,800 | 1937億5458万 | -0.23% | 15.95 | 1.48 |
| 03/24 | 5,650 | 5,655 | 5,565 | 5,570 | -1.85% | 277,200 | 1880億1620万 | -3.15% | 15.48 | 1.44 |
| 03/23 | 5,750 | 5,755 | 5,670 | 5,675 | -1.22% | 241,800 | 1915億6049万 | -1.36% | 15.77 | 1.47 |
| 03/20 | 5,790 | 5,795 | 5,705 | 5,745 | -0.09% | 203,800 | 1939億2335万 | -0.1% | 15.97 | 1.49 |
| 03/19 | 5,805 | 5,840 | 5,690 | 5,750 | -2.04% | 420,600 | 1940億9213万 | +0.14% | 15.98 | 1.49 |
| 03/18 | 5,885 | 5,900 | 5,815 | 5,870 | -1.18% | 276,400 | 1981億4275万 | +2.3% | 16.31 | 1.52 |
| 03/17 | 5,950 | 5,995 | 5,930 | 5,940 | +0.85% | 256,400 | 2005億561万 | +3.7% | 16.51 | 1.54 |
| 03/16 | 5,835 | 5,905 | 5,800 | 5,890 | +1.12% | 200,200 | 1988億1785万 | +3.04% | 16.37 | 1.52 |
| 03/13 | 5,890 | 5,900 | 5,815 | 5,825 | -1.02% | 528,600 | 1966億2377万 | +2.1% | 16.19 | 1.51 |
| 03/12 | 5,810 | 5,915 | 5,765 | 5,885 | +2.08% | 279,200 | 1986億4908万 | +3.5% | 16.36 | 1.52 |
| 03/11 | 5,775 | 5,850 | 5,755 | 5,765 | -0.17% | 198,600 | 1945億9846万 | +1.59% | 16.02 | 1.49 |
| 03/10 | 5,710 | 5,875 | 5,710 | 5,775 | +1.4% | 269,800 | 1949億3601万 | +2.01% | 16.05 | 1.49 |
| 03/09 | 5,655 | 5,730 | 5,640 | 5,695 | -0.09% | 162,000 | 1922億3560万 | +0.83% | 15.83 | 1.47 |
| 03/06 | 5,665 | 5,730 | 5,665 | 5,700 | +0.62% | 192,800 | 1924億437万 | +1.37% | 15.84 | 1.47 |
| 03/05 | 5,675 | 5,730 | 5,660 | 5,665 | -1.31% | 165,200 | 1912億2294万 | +1.29% | 15.74 | 1.47 |
| 03/04 | 5,650 | 5,795 | 5,630 | 5,740 | +0.61% | 212,200 | 1937億5458万 | +3.07% | 15.95 | 1.48 |
| 03/03 | 5,745 | 5,785 | 5,670 | 5,705 | -0.7% | 200,400 | 1925億7315万 | +3.05% | 15.86 | 1.48 |
| 03/02 | 5,760 | 5,795 | 5,695 | 5,745 | -0.35% | 194,000 | 1939億2335万 | +4.4% | 15.97 | 1.49 |
| 02/27 | 5,830 | 5,860 | 5,745 | 5,765 | -0.86% | 217,200 | 1945億9846万 | +5.37% | 16.02 | 1.49 |
| 02/26 | 5,775 | 5,870 | 5,775 | 5,815 | +1.13% | 156,600 | 1962億8622万 | +7.11% | 16.16 | 1.5 |
| 02/25 | 5,845 | 5,885 | 5,735 | 5,750 | -1.12% | 204,600 | 1940億9213万 | +6.78% | 15.98 | 1.49 |
| 02/24 | 5,690 | 5,845 | 5,655 | 5,815 | +3.65% | 452,400 | 1962億8622万 | +8.67% | 16.16 | 1.5 |
| 02/23 | 5,735 | 5,795 | 5,575 | 5,610 | -2.01% | 273,600 | 1893億6641万 | +5.69% | 15.59 | 1.45 |
| 02/20 | 5,675 | 5,750 | 5,645 | 5,725 | +0.88% | 322,800 | 1932億4825万 | +8.63% | 15.91 | 1.48 |
| 02/19 | 5,730 | 5,735 | 5,660 | 5,675 | +0.09% | 288,000 | 1915億6049万 | +8.49% | 15.77 | 1.47 |
| 02/18 | 5,675 | 5,710 | 5,655 | 5,670 | +0.89% | 195,600 | 1913億9172万 | +9.27% | 15.76 | 1.47 |
| 02/17 | 5,595 | 5,650 | 5,550 | 5,620 | -0.27% | 197,400 | 1897億396万 | +9.11% | 15.62 | 1.45 |
| 02/16 | 5,520 | 5,685 | 5,515 | 5,635 | +2.18% | 257,600 | 1902億1029万 | +10.14% | 15.66 | 1.46 |
| 02/13 | 5,570 | 5,650 | 5,400 | 5,515 | -2.65% | 514,600 | 1861億5967万 | +8.54% | 15.33 | 1.43 |
| 02/12 | 5,715 | 5,725 | 5,595 | 5,665 | +1.16% | 356,400 | 1912億2294万 | +12.33% | 15.74 | 1.47 |
| 02/10 | 5,600 | 5,640 | 5,570 | 5,600 | -0.88% | 229,600 | 1890億2886万 | +11.98% | 15.56 | 1.45 |
| 02/09 | 5,640 | 5,720 | 5,625 | 5,650 | +0.62% | 312,800 | 1907億1662万 | +13.7% | 15.7 | 1.46 |
| 02/06 | 5,480 | 5,640 | 5,435 | 5,615 | +4.86% | 469,000 | 1895億3518万 | +13.8% | 15.61 | 1.45 |
| 02/05 | 5,495 | 5,520 | 5,325 | 5,355 | -4.38% | 621,400 | 1807億5884万 | +9.2% | 14.88 | 1.39 |
| 02/04 | 5,525 | 5,600 | 5,525 | 5,600 | +3.13% | 399,200 | 1890億2886万 | +14.61% | 15.56 | 1.45 |
| 02/03 | 5,535 | 5,580 | 5,390 | 5,430 | -0.37% | 611,400 | 1832億9048万 | +11.82% | 15.09 | 1.4 |
| 02/02 | 5,250 | 5,470 | 5,200 | 5,450 | +7.6% | 850,400 | 1839億6558万 | +12.74% | 15.15 | 1.41 |
| 01/30 | 5,030 | 5,140 | 5,015 | 5,065 | +2.32% | 548,000 | 1709億6985万 | +5.35% | 14.08 | 1.31 |
| 01/29 | 4,985 | 5,005 | 4,915 | 4,950 | -1.98% | 298,800 | 1670億8801万 | +3.15% | 13.76 | 1.28 |
| 01/28 | 4,905 | 5,075 | 4,865 | 5,050 | +2.43% | 368,800 | 1704億6352万 | +5.38% | 14.04 | 1.31 |
| 01/27 | 4,960 | 4,970 | 4,900 | 4,930 | +1.02% | 186,000 | 1664億1290万 | +3.22% | 13.7 | 1.28 |
| 01/26 | 4,885 | 4,945 | 4,825 | 4,880 | -1.01% | 350,800 | 1647億2515万 | +2.5% | 13.56 | 1.26 |
| 01/23 | 4,830 | 4,955 | 4,810 | 4,930 | +4.12% | 517,400 | 1664億1290万 | +3.75% | 13.7 | 1.28 |
| 01/22 | 4,785 | 4,905 | 4,690 | 4,735 | +0.42% | 677,400 | 1598億3065万 | -0.23% | 13.16 | 1.22 |
| 01/21 | 4,850 | 4,855 | 4,700 | 4,715 | -3.38% | 304,800 | 1591億5555万 | -0.67% | 13.1 | 1.22 |
| 01/20 | 4,780 | 4,885 | 4,780 | 4,880 | +2.74% | 260,000 | 1647億2515万 | +2.69% | 13.56 | 1.26 |
| 01/19 | 4,700 | 4,760 | 4,670 | 4,750 | +1.71% | 212,200 | 1603億3698万 | -0.08% | 13.2 | 1.23 |
| 01/16 | 4,625 | 4,690 | 4,570 | 4,670 | -1.68% | 379,800 | 1576億3656万 | -1.97% | 12.98 | 1.21 |
| 01/15 | 4,620 | 4,765 | 4,615 | 4,750 | +2.81% | 228,400 | 1603億3698万 | -0.52% | 13.2 | 1.23 |
| 01/14 | 4,675 | 4,730 | 4,605 | 4,620 | -2.22% | 282,400 | 1559億4881万 | -3.37% | 12.84 | 1.2 |
| 01/13 | 4,660 | 4,735 | 4,595 | 4,725 | -0.21% | 267,800 | 1594億9310万 | -1.25% | 13.13 | 1.22 |
| 01/09 | 4,825 | 4,850 | 4,700 | 4,735 | -0.63% | 366,800 | 1598億3065万 | -0.98% | 13.16 | 1.22 |
| 01/08 | 4,660 | 4,800 | 4,660 | 4,765 | +4.27% | 509,800 | 1608億4330万 | -0.23% | 13.24 | 1.23 |
| 01/07 | 4,545 | 4,635 | 4,545 | 4,570 | -0.65% | 333,400 | 1542億6105万 | -4.11% | 12.7 | 1.18 |
| 01/06 | 4,660 | 4,700 | 4,575 | 4,600 | -4.07% | 461,000 | 1552億7370万 | -3.3% | 12.78 | 1.19 |
| 01/05 | 4,755 | 4,840 | 4,755 | 4,795 | +0.21% | 188,400 | 1618億5596万 | +0.99% | 13.33 | 1.24 |
| 2014 |
| 12/30 | 4,825 | 4,860 | 4,785 | 4,785 | -1.64% | 142,000 | 1615億1841万 | +1.08% | 13.39 | 1.25 |
| 12/29 | 4,940 | 4,945 | 4,815 | 4,865 | -0.82% | 190,200 | 1642億1882万 | +3.09% | 13.62 | 1.27 |
| 12/26 | 4,875 | 4,915 | 4,865 | 4,905 | +1.13% | 149,800 | 1655億6903万 | +4.32% | 13.73 | 1.28 |
| 12/25 | 4,875 | 4,880 | 4,830 | 4,850 | -0.51% | 164,800 | 1637億1249万 | +3.59% | 13.58 | 1.26 |
| 12/24 | 4,850 | 4,885 | 4,845 | 4,875 | +1.35% | 238,000 | 1645億5637万 | +4.48% | 13.65 | 1.27 |
| 12/22 | 4,810 | 4,825 | 4,755 | 4,810 | -0.52% | 227,600 | 1623億6229万 | +3.6% | 13.46 | 1.25 |
| 12/19 | 4,910 | 4,925 | 4,790 | 4,835 | +1.15% | 355,000 | 1632億616万 | +4.43% | 13.53 | 1.26 |
| 12/18 | 4,750 | 4,805 | 4,735 | 4,780 | +3.02% | 285,600 | 1613億4963万 | +3.6% | 13.38 | 1.25 |
| 12/17 | 4,510 | 4,655 | 4,500 | 4,640 | +1.75% | 505,200 | 1566億2391万 | +0.91% | 12.99 | 1.21 |
| 12/16 | 4,550 | 4,595 | 4,510 | 4,560 | -2.15% | 533,200 | 1539億2350万 | -0.59% | 12.76 | 1.19 |
| 12/15 | 4,730 | 4,800 | 4,655 | 4,660 | -2.61% | 489,800 | 1572億9901万 | +1.84% | 13.04 | 1.21 |
| 12/12 | 4,820 | 4,870 | 4,770 | 4,785 | +0.53% | 633,600 | 1615億1841万 | +4.91% | 13.39 | 1.25 |
| 12/11 | 4,700 | 4,765 | 4,685 | 4,760 | -1.45% | 431,800 | 1606億7453万 | +4.92% | 13.32 | 1.24 |
| 12/10 | 4,845 | 4,900 | 4,810 | 4,830 | -1.83% | 428,400 | 1630億3739万 | +7.05% | 13.52 | 1.26 |
| 12/09 | 4,905 | 4,975 | 4,900 | 4,920 | -1.6% | 469,800 | 1660億7535万 | +9.75% | 13.77 | 1.28 |
| 12/08 | 5,000 | 5,040 | 4,935 | 5,000 | +0.91% | 369,400 | 1687億7577万 | +12.56% | 14 | 1.3 |
| 12/05 | 4,850 | 4,985 | 4,845 | 4,955 | +0.92% | 379,400 | 1672億5678万 | +12.84% | 13.87 | 1.29 |
| 12/04 | 4,750 | 4,915 | 4,750 | 4,910 | +4.36% | 577,400 | 1657億3780万 | +13.13% | 13.74 | 1.28 |
| 12/03 | 4,655 | 4,740 | 4,600 | 4,705 | +1.18% | 511,200 | 1588億1799万 | +9.55% | 13.17 | 1.23 |
| 12/02 | 4,550 | 4,655 | 4,545 | 4,650 | +1.09% | 252,000 | 1569億6146万 | +9.26% | 13.02 | 1.21 |
| 12/01 | 4,520 | 4,615 | 4,520 | 4,600 | +2.11% | 346,800 | 1552億7370万 | +9.08% | 12.88 | 1.2 |
| 11/28 | 4,450 | 4,520 | 4,450 | 4,505 | +3.92% | 560,000 | 1520億6696万 | +7.83% | 12.61 | 1.17 |
| 11/27 | 4,365 | 4,390 | 4,315 | 4,335 | -1.03% | 252,400 | 1463億2859万 | +4.58% | 12.13 | 1.13 |
| 11/26 | 4,420 | 4,435 | 4,370 | 4,380 | -1.79% | 314,000 | 1478億4757万 | +6.47% | 12.26 | 1.14 |
| 11/25 | 4,440 | 4,480 | 4,430 | 4,460 | +1.25% | 217,600 | 1505億4798万 | +9.07% | 12.48 | 1.16 |
| 11/21 | 4,395 | 4,415 | 4,320 | 4,405 | -0.45% | 279,400 | 1486億9145万 | +8.66% | 12.33 | 1.15 |
| 11/20 | 4,455 | 4,475 | 4,385 | 4,425 | +0.45% | 142,200 | 1493億6655万 | +9.97% | 12.39 | 1.15 |
| 11/19 | 4,495 | 4,525 | 4,400 | 4,405 | -1.45% | 272,800 | 1486億9145万 | +10.21% | 12.33 | 1.15 |
| 11/18 | 4,320 | 4,490 | 4,320 | 4,470 | +4.07% | 336,800 | 1508億8553万 | +12.59% | 12.51 | 1.16 |
| 11/17 | 4,460 | 4,495 | 4,280 | 4,295 | -4.13% | 546,400 | 1449億7838万 | +8.87% | 12.02 | 1.12 |
| 11/14 | 4,520 | 4,550 | 4,410 | 4,480 | +0.79% | 586,400 | 1512億2308万 | +13.97% | 12.54 | 1.17 |
| 11/13 | 4,380 | 4,450 | 4,355 | 4,445 | +1.72% | 444,600 | 1500億4165万 | +13.6% | 12.44 | 1.16 |
| 11/12 | 4,400 | 4,465 | 4,355 | 4,370 | -0.11% | 662,800 | 1475億1002万 | +12.05% | 12.23 | 1.14 |
| 11/11 | 4,285 | 4,385 | 4,285 | 4,375 | +2.34% | 347,800 | 1476億7879万 | +12.38% | 12.25 | 1.14 |
| 11/10 | 4,230 | 4,280 | 4,225 | 4,275 | -0.12% | 305,200 | 1443億328万 | +10.04% | 11.97 | 1.11 |
| 11/07 | 4,250 | 4,295 | 4,225 | 4,280 | +2.15% | 491,800 | 1444億7205万 | +10.37% | 11.98 | 1.11 |
| 11/06 | 4,150 | 4,250 | 4,145 | 4,190 | +1.33% | 437,800 | 1414億3409万 | +8.05% | 11.73 | 1.09 |
| 11/05 | 4,110 | 4,150 | 4,075 | 4,135 | +0.85% | 368,400 | 1395億7756万 | +6.41% | 11.57 | 1.08 |
| 11/04 | 4,110 | 4,180 | 4,035 | 4,100 | +5.13% | 909,000 | 1383億9613万 | +5.13% | 11.48 | 1.07 |
| 10/31 | 3,770 | 3,925 | 3,755 | 3,900 | +4.98% | 691,800 | 1316億4510万 | -0.36% | 10.92 | 1.02 |
