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 | 3,830 | 3,830 | 3,660 | 3,660 | -6.39% | 1,600 | 165億5393万 | -5.08% | 16.63 | 0.55 |
| 03/30 | 3,760 | 3,910 | 3,750 | 3,910 | +3.99% | 800 | 176億8466万 | +1.22% | 17.77 | 0.59 |
| 03/27 | 3,710 | 3,870 | 3,710 | 3,760 | -1.05% | 1,300 | 170億622万 | -2.59% | 17.09 | 0.57 |
| 03/26 | 3,900 | 3,900 | 3,800 | 3,800 | -2.81% | 1,400 | 171億8714万 | -1.55% | 17.27 | 0.58 |
| 03/25 | 3,890 | 3,940 | 3,890 | 3,910 | 0% | 2,400 | 176億8466万 | +1.4% | 17.77 | 0.59 |
| 03/24 | 4,040 | 4,040 | 3,900 | 3,910 | -4.4% | 3,000 | 176億8466万 | +1.58% | 17.77 | 0.59 |
| 03/23 | 4,200 | 4,200 | 4,040 | 4,090 | -1.45% | 3,400 | 184億9879万 | +6.54% | 18.58 | 0.62 |
| 03/20 | 4,180 | 4,230 | 4,150 | 4,150 | -0.48% | 4,700 | 187億7017万 | +8.19% | 18.86 | 0.63 |
| 03/19 | 4,100 | 4,170 | 4,100 | 4,170 | +1.71% | 4,900 | 188億6063万 | +8.76% | 18.95 | 0.63 |
| 03/18 | 3,990 | 4,100 | 3,950 | 4,100 | +3.8% | 6,300 | 185億4402万 | +7.02% | 18.63 | 0.62 |
| 03/17 | 3,770 | 3,980 | 3,770 | 3,950 | +4.77% | 4,200 | 178億6558万 | +3.13% | 17.95 | 0.6 |
| 03/16 | 3,730 | 3,770 | 3,720 | 3,770 | +0.53% | 2,200 | 170億5145万 | -1.82% | 17.13 | 0.57 |
| 03/13 | 3,730 | 3,750 | 3,700 | 3,750 | +0.54% | 1,700 | 169億6099万 | -2.72% | 17.04 | 0.57 |
| 03/12 | 3,720 | 3,740 | 3,720 | 3,730 | -0.53% | 800 | 168億7054万 | -3.59% | 16.95 | 0.57 |
| 03/11 | 3,720 | 3,750 | 3,720 | 3,750 | +0.54% | 600 | 169億6099万 | -3.5% | 17.04 | 0.57 |
| 03/10 | 3,730 | 3,730 | 3,730 | 3,730 | +0.27% | 1,400 | 168億7054万 | -4.31% | 16.95 | 0.57 |
| 03/09 | 3,750 | 3,760 | 3,720 | 3,720 | -0.8% | 1,000 | 168億2531万 | -5.05% | 16.9 | 0.56 |
| 03/06 | 3,750 | 3,750 | 3,720 | 3,750 | 0% | 800 | 169億6099万 | -4.77% | 17.04 | 0.57 |
| 03/05 | 3,740 | 3,750 | 3,740 | 3,750 | +1.35% | 200 | 169億6099万 | -5.21% | 17.04 | 0.57 |
| 03/04 | 3,720 | 3,720 | 3,700 | 3,700 | -1.07% | 1,100 | 167億3485万 | -6.97% | 16.81 | 0.56 |
| 03/03 | 3,880 | 3,880 | 3,740 | 3,740 | -2.35% | 1,900 | 169億1577万 | -6.48% | 16.99 | 0.57 |
| 03/02 | 3,850 | 3,850 | 3,830 | 3,830 | -0.52% | 800 | 173億2283万 | -4.66% | 17.4 | 0.58 |
| 02/27 | 3,950 | 3,950 | 3,850 | 3,850 | -2.28% | 1,700 | 174億1329万 | -4.35% | 17.49 | 0.58 |
| 02/26 | 3,960 | 3,970 | 3,920 | 3,940 | -1.01% | 700 | 178億2035万 | -2.18% | 17.9 | 0.6 |
| 02/25 | 3,790 | 3,980 | 3,750 | 3,980 | +3.92% | 4,300 | 180億127万 | -1.34% | 18.09 | 0.6 |
| 02/24 | 3,780 | 3,850 | 3,780 | 3,830 | -0.26% | 900 | 173億2283万 | -5.17% | 17.4 | 0.58 |
| 02/23 | 3,850 | 3,850 | 3,800 | 3,840 | +1.86% | 2,800 | 173億6806万 | -5.3% | 17.45 | 0.58 |
| 02/20 | 3,720 | 3,780 | 3,700 | 3,770 | +1.89% | 1,900 | 170億5145万 | -7.46% | 17.13 | 0.57 |
| 02/19 | 3,770 | 3,780 | 3,700 | 3,700 | -0.54% | 2,300 | 167億3485万 | -9.73% | 16.81 | 0.56 |
| 02/18 | 3,700 | 3,740 | 3,680 | 3,720 | +1.36% | 4,700 | 168億2531万 | -9.86% | 16.9 | 0.56 |
| 02/17 | 4,000 | 4,040 | 3,570 | 3,670 | -8.25% | 19,800 | 165億9916万 | -11.57% | 16.68 | 0.56 |
| 02/16 | 4,120 | 4,120 | 4,000 | 4,000 | -2.44% | 600 | 180億9173万 | -4.03% | 18.18 | 0.61 |
| 02/13 | 4,100 | 4,100 | 4,020 | 4,100 | 0% | 1,100 | 185億4402万 | -1.66% | 18.63 | 0.62 |
| 02/12 | 4,000 | 4,100 | 3,950 | 4,100 | +0.49% | 4,300 | 185億4402万 | -1.28% | 18.63 | 0.62 |
| 02/10 | 4,210 | 4,210 | 4,080 | 4,080 | -3.09% | 4,500 | 184億5356万 | -1.31% | 18.54 | 0.62 |
| 02/09 | 4,220 | 4,290 | 4,100 | 4,210 | +1.69% | 5,900 | 190億4154万 | +2.38% | 19.13 | 0.64 |
| 02/06 | 4,100 | 4,180 | 4,080 | 4,140 | +1.22% | 800 | 187億2494万 | +1.37% | 18.81 | 0.63 |
| 02/05 | 4,140 | 4,140 | 3,950 | 4,090 | -1.68% | 5,200 | 184億9879万 | +0.74% | 18.58 | 0.62 |
| 02/04 | 4,060 | 4,160 | 4,000 | 4,160 | +2.72% | 1,800 | 188億1540万 | +3.12% | 18.9 | 0.63 |
| 02/03 | 4,270 | 4,300 | 4,050 | 4,050 | -4.03% | 1,000 | 183億1787万 | +1.15% | 18.4 | 0.61 |
| 02/02 | 4,230 | 4,230 | 4,150 | 4,220 | 0% | 300 | 190億8677万 | +6.11% | 19.18 | 0.64 |
| 01/30 | 4,290 | 4,300 | 4,210 | 4,220 | 0% | 1,500 | 190億8677万 | +7.16% | 19.18 | 0.64 |
| 01/29 | 4,300 | 4,300 | 4,200 | 4,220 | -1.17% | 2,100 | 190億8677万 | +8.29% | 19.18 | 0.64 |
| 01/28 | 4,180 | 4,310 | 4,180 | 4,270 | +0.71% | 1,900 | 193億1292万 | +10.79% | 19.4 | 0.65 |
| 01/27 | 4,130 | 4,240 | 4,130 | 4,240 | +1.19% | 3,300 | 191億7723万 | +11.2% | 19.27 | 0.64 |
| 01/26 | 3,960 | 4,190 | 3,960 | 4,190 | +3.97% | 1,300 | 189億5109万 | +11.14% | 19.04 | 0.63 |
| 01/23 | 4,010 | 4,040 | 3,970 | 4,030 | +2.81% | 4,800 | 182億2742万 | +8.01% | 18.31 | 0.61 |
| 01/22 | 4,070 | 4,070 | 3,920 | 3,920 | -4.62% | 4,700 | 177億2989万 | +6% | 17.81 | 0.59 |
| 01/21 | 4,080 | 4,190 | 4,080 | 4,110 | +0.24% | 2,500 | 185億8925万 | +12.05% | 18.68 | 0.62 |
| 01/20 | 4,160 | 4,210 | 3,950 | 4,100 | -3.07% | 9,300 | 185億4402万 | +12.89% | 18.63 | 0.62 |
| 01/19 | 4,290 | 4,290 | 4,210 | 4,230 | -2.08% | 6,100 | 191億3200万 | +17.53% | 19.22 | 0.64 |
| 01/16 | 4,310 | 4,370 | 4,310 | 4,320 | -1.59% | 6,400 | 195億3907万 | +21.31% | 19.63 | 0.65 |
| 01/15 | 4,360 | 4,500 | 4,350 | 4,390 | 0% | 12,800 | 198億5567万 | +24.75% | 19.95 | 0.67 |
| 01/14 | 4,220 | 4,400 | 4,210 | 4,390 | +2.33% | 4,800 | 198億5567万 | +26.29% | 19.95 | 0.67 |
| 01/13 | 4,140 | 4,300 | 4,140 | 4,290 | +3.62% | 5,600 | 194億338万 | +25.04% | 19.49 | 0.65 |
| 01/09 | 4,150 | 4,180 | 4,030 | 4,140 | +3.24% | 7,800 | 187億2494万 | +22.09% | 18.81 | 0.63 |
| 01/08 | 3,710 | 4,160 | 3,710 | 4,010 | +8.38% | 13,700 | 181億3696万 | +19.59% | 18.22 | 0.61 |
| 01/07 | 3,640 | 3,700 | 3,640 | 3,700 | +1.65% | 3,700 | 167億3485万 | +11.48% | 16.81 | 0.56 |
| 01/06 | 3,500 | 3,640 | 3,490 | 3,640 | +3.7% | 3,200 | 164億6347万 | +10.3% | 16.54 | 0.55 |
| 01/05 | 3,450 | 3,510 | 3,450 | 3,510 | 0% | 900 | 158億7549万 | +6.82% | 15.95 | 0.53 |
| 2014 |
| 12/30 | 3,540 | 3,560 | 3,460 | 3,510 | -1.4% | 1,900 | 158億7549万 | +7.04% | 15.95 | 0.53 |
| 12/29 | 3,470 | 3,650 | 3,460 | 3,560 | +3.79% | 5,600 | 161億164万 | +9% | 16.18 | 0.54 |
| 12/26 | 3,430 | 3,470 | 3,400 | 3,430 | +0.88% | 3,800 | 155億1366万 | +5.67% | 15.59 | 0.52 |
| 12/25 | 3,390 | 3,450 | 3,310 | 3,400 | +0.29% | 7,600 | 153億7797万 | +5.39% | 15.45 | 0.52 |
| 12/24 | 3,280 | 3,390 | 3,240 | 3,390 | +4.63% | 10,100 | 153億3274万 | +5.74% | 15.4 | 0.51 |
| 12/22 | 3,170 | 3,240 | 3,170 | 3,240 | +1.25% | 1,300 | 146億5430万 | +1.76% | 14.72 | 0.49 |
| 12/19 | 3,160 | 3,220 | 3,160 | 3,200 | +1.59% | 2,900 | 144億7338万 | +1.04% | 14.54 | 0.48 |
| 12/18 | 3,210 | 3,210 | 3,150 | 3,150 | -2.48% | 1,600 | 142億4723万 | +0.03% | 14.31 | 0.48 |
| 12/17 | 3,110 | 3,230 | 3,100 | 3,230 | +1.89% | 1,400 | 146億907万 | +3.03% | 14.68 | 0.49 |
| 12/16 | 3,170 | 3,250 | 3,160 | 3,170 | -1.25% | 1,900 | 143億3769万 | +1.67% | 14.41 | 0.48 |
| 12/15 | 3,230 | 3,270 | 3,210 | 3,210 | 0% | 1,400 | 145億1861万 | +3.51% | 14.59 | 0.49 |
| 12/12 | 3,240 | 3,240 | 3,200 | 3,210 | +0.94% | 1,000 | 145億1861万 | +4.12% | 14.59 | 0.49 |
| 12/11 | 3,180 | 3,180 | 3,170 | 3,180 | -0.63% | 800 | 143億8292万 | +3.75% | 14.45 | 0.48 |
| 12/10 | 3,220 | 3,230 | 3,190 | 3,200 | -2.14% | 2,200 | 144億7338万 | +4.92% | 14.54 | 0.48 |
| 12/09 | 3,270 | 3,270 | 3,210 | 3,270 | -0.3% | 1,400 | 147億8999万 | +7.74% | 14.86 | 0.5 |
| 12/08 | 3,300 | 3,300 | 3,220 | 3,280 | 0% | 1,500 | 148億3522万 | +8.75% | 14.91 | 0.5 |
| 12/05 | 3,290 | 3,300 | 3,180 | 3,280 | -0.61% | 4,000 | 148億3522万 | +9.48% | 14.91 | 0.5 |
| 12/04 | 3,230 | 3,300 | 3,170 | 3,300 | +0.92% | 2,100 | 149億2567万 | +10.92% | 15 | 0.5 |
| 12/03 | 3,320 | 3,330 | 3,200 | 3,270 | -0.91% | 3,800 | 147億8999万 | +10.66% | 14.86 | 0.5 |
| 12/02 | 3,220 | 3,300 | 3,190 | 3,300 | +3.77% | 5,800 | 149億2567万 | +12.4% | 15 | 0.5 |
| 12/01 | 3,160 | 3,180 | 3,090 | 3,180 | +0.63% | 1,600 | 143億8292万 | +9.09% | 14.45 | 0.48 |
| 11/28 | 3,160 | 3,180 | 3,070 | 3,160 | -2.17% | 3,400 | 142億9246万 | +8.97% | 14.36 | 0.48 |
| 11/27 | 3,270 | 3,280 | 3,200 | 3,230 | -1.82% | 3,300 | 146億907万 | +12.11% | 14.68 | 0.49 |
| 11/26 | 3,290 | 3,300 | 3,230 | 3,290 | -1.2% | 4,500 | 148億8045万 | +15.08% | 14.95 | 0.5 |
| 11/25 | 3,300 | 3,330 | 3,230 | 3,330 | +4.06% | 9,600 | 150億6136万 | +17.5% | 15.13 | 0.5 |
| 11/21 | 3,100 | 3,240 | 3,060 | 3,200 | +5.26% | 13,800 | 144億7338万 | +14.16% | 14.54 | 0.48 |
| 11/20 | 2,950 | 3,050 | 2,950 | 3,040 | +3.4% | 7,600 | 137億4971万 | +9.43% | 13.81 | 0.46 |
| 11/19 | 2,920 | 2,940 | 2,910 | 2,940 | +1.03% | 2,700 | 132億9742万 | +6.52% | 13.36 | 0.45 |
| 11/18 | 2,890 | 2,940 | 2,870 | 2,910 | +2.46% | 3,700 | 131億6173万 | +6.01% | 13.22 | 0.44 |
| 11/17 | 2,800 | 2,890 | 2,770 | 2,840 | +1.07% | 7,900 | 128億4513万 | +3.99% | 12.91 | 0.43 |
| 11/14 | 2,750 | 2,810 | 2,750 | 2,810 | +2.18% | 800 | 127億944万 | +3.23% | 12.77 | 0.43 |
| 11/13 | 2,720 | 2,790 | 2,720 | 2,750 | -1.79% | 2,000 | 124億3806万 | +1.29% | 12.5 | 0.42 |
| 11/12 | 2,800 | 2,820 | 2,760 | 2,800 | 0% | 2,300 | 126億6421万 | +3.28% | 12.72 | 0.42 |
| 11/11 | 2,830 | 2,850 | 2,750 | 2,800 | +1.82% | 9,700 | 126億6421万 | +3.47% | 12.72 | 0.42 |
| 11/10 | 2,840 | 2,840 | 2,740 | 2,750 | -0.36% | 7,000 | 124億3806万 | +1.81% | 12.5 | 0.42 |
| 11/07 | 2,780 | 2,780 | 2,730 | 2,760 | +0.36% | 1,600 | 124億8329万 | +2.41% | 12.54 | 0.42 |
| 11/06 | 2,800 | 2,800 | 2,750 | 2,750 | -2.48% | 3,500 | 124億3806万 | +2.27% | 12.5 | 0.42 |
| 11/05 | 2,800 | 2,840 | 2,800 | 2,820 | +0.36% | 1,300 | 127億5467万 | +4.95% | 12.81 | 0.43 |
| 11/04 | 2,820 | 2,850 | 2,800 | 2,810 | +0.36% | 2,900 | 127億944万 | +4.77% | 12.77 | 0.43 |
| 10/31 | 2,760 | 2,800 | 2,760 | 2,800 | +1.08% | 1,400 | 126億6421万 | +4.59% | 12.72 | 0.42 |
