株価チャート
2014/10/16～2015/03/31
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 | 3,600 | 3,600 | 3,595 | 3,600 | +0.28% | 600 | 127億1304万 | +3% | 26.07 | 0.5 |
| 03/30 | 3,545 | 3,595 | 3,545 | 3,590 | +1.99% | 1,000 | 126億7772万 | +3.04% | 26 | 0.5 |
| 03/27 | 3,500 | 3,520 | 3,500 | 3,520 | -0.85% | 800 | 124億3052万 | +1.32% | 25.49 | 0.49 |
| 03/26 | 3,590 | 3,600 | 3,550 | 3,550 | +1% | 1,000 | 125億3647万 | +2.48% | 25.71 | 0.5 |
| 03/25 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 800 | 124億1287万 | +1.77% | 25.46 | 0.49 |
| 03/24 | 3,590 | 3,590 | 3,515 | 3,515 | -1.68% | 1,200 | 124億1287万 | +2.03% | 25.46 | 0.49 |
| 03/23 | 3,695 | 3,700 | 3,510 | 3,575 | -1.38% | 4,800 | 126億2475万 | +4.02% | 25.89 | 0.5 |
| 03/20 | 3,625 | 3,725 | 3,625 | 3,625 | +0.42% | 4,200 | 128億132万 | +5.78% | 26.25 | 0.51 |
| 03/19 | 3,475 | 3,610 | 3,475 | 3,610 | +3.59% | 8,600 | 127億4835万 | +5.74% | 26.14 | 0.5 |
| 03/18 | 3,470 | 3,485 | 3,465 | 3,485 | +0.87% | 3,000 | 123億692万 | +2.35% | 25.24 | 0.49 |
| 03/17 | 3,445 | 3,455 | 3,445 | 3,455 | +0.29% | 2,200 | 122億98万 | +1.71% | 25.02 | 0.48 |
| 03/16 | 3,415 | 3,445 | 3,415 | 3,445 | +0.88% | 4,400 | 121億6567万 | +1.62% | 24.95 | 0.48 |
| 03/13 | 3,425 | 3,430 | 3,380 | 3,415 | -0.29% | 4,800 | 120億5973万 | +0.89% | 24.73 | 0.48 |
| 03/12 | 3,475 | 3,475 | 3,420 | 3,425 | 0% | 2,600 | 120億9504万 | +1.3% | 24.8 | 0.48 |
| 03/11 | 3,440 | 3,450 | 3,400 | 3,425 | -1.86% | 6,600 | 120億9504万 | +1.39% | 24.8 | 0.48 |
| 03/10 | 3,480 | 3,490 | 3,475 | 3,490 | +1.16% | 1,000 | 123億2458万 | +3.41% | 25.28 | 0.49 |
| 03/09 | 3,475 | 3,475 | 3,450 | 3,450 | -0.72% | 4,200 | 121億8333万 | +2.37% | 24.99 | 0.48 |
| 03/06 | 3,475 | 3,500 | 3,475 | 3,475 | -0.43% | 4,600 | 122億7161万 | +3.18% | 25.17 | 0.49 |
| 03/05 | 3,480 | 3,490 | 3,450 | 3,490 | +0.29% | 1,600 | 123億2458万 | +3.68% | 25.28 | 0.49 |
| 03/04 | 3,480 | 3,480 | 3,450 | 3,480 | -0.29% | 1,400 | 122億8927万 | +3.48% | 25.2 | 0.49 |
| 03/03 | 3,525 | 3,525 | 3,490 | 3,490 | -0.99% | 4,000 | 123億2458万 | +3.78% | 25.28 | 0.49 |
| 03/02 | 3,500 | 3,545 | 3,500 | 3,525 | +1.44% | 3,600 | 124億4818万 | +4.94% | 25.53 | 0.49 |
| 02/27 | 3,475 | 3,475 | 3,450 | 3,475 | +0.72% | 2,400 | 122億7161万 | +3.73% | 25.17 | 0.49 |
| 02/26 | 3,380 | 3,550 | 3,380 | 3,450 | +4.23% | 9,400 | 121億8333万 | +3.14% | 24.99 | 0.48 |
| 02/25 | 3,320 | 3,340 | 3,310 | 3,310 | -0.45% | 600 | 116億8893万 | -0.93% | 23.97 | 0.46 |
| 02/24 | 3,320 | 3,325 | 3,320 | 3,325 | +0.15% | 1,000 | 117億4190万 | -0.81% | 24.08 | 0.46 |
| 02/23 | 3,300 | 3,320 | 3,300 | 3,320 | +1.37% | 600 | 117億2424万 | -0.87% | 24.04 | 0.46 |
| 02/20 | 3,320 | 3,320 | 3,265 | 3,275 | -0.61% | 1,200 | 115億6533万 | -2.09% | 23.72 | 0.46 |
| 02/19 | 3,295 | 3,295 | 3,295 | 3,295 | +0.15% | 200 | 116億3596万 | -1.44% | 23.86 | 0.46 |
| 02/18 | 3,290 | 3,290 | 3,290 | 3,290 | -1.05% | 200 | 116億1830万 | -1.53% | 23.83 | 0.46 |
| 02/17 | 3,285 | 3,325 | 3,260 | 3,325 | -0.15% | 1,800 | 117億4190万 | -0.36% | 24.08 | 0.46 |
| 02/13 | 3,310 | 3,380 | 3,310 | 3,330 | +0.76% | 1,600 | 117億5956万 | -0.06% | 24.12 | 0.47 |
| 02/12 | 3,310 | 3,310 | 3,275 | 3,305 | -1.78% | 1,200 | 116億7127万 | -0.66% | 23.94 | 0.46 |
| 02/10 | 3,285 | 3,365 | 3,285 | 3,365 | +2.44% | 1,000 | 118億8316万 | +1.23% | 24.37 | 0.47 |
| 02/09 | 3,270 | 3,285 | 3,270 | 3,285 | 0% | 400 | 116億64万 | -1.02% | 23.79 | 0.46 |
| 02/05 | 3,320 | 3,320 | 3,255 | 3,285 | -1.05% | 3,200 | 116億64万 | -0.9% | 23.79 | 0.46 |
| 02/04 | 3,325 | 3,370 | 3,320 | 3,320 | -0.3% | 1,400 | 117億2424万 | +0.27% | 24.04 | 0.46 |
| 02/03 | 3,370 | 3,370 | 3,330 | 3,330 | -0.6% | 1,000 | 117億5956万 | +0.7% | 24.12 | 0.47 |
| 02/02 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 1,000 | 118億3019万 | +1.33% | 24.26 | 0.47 |
| 01/30 | 3,365 | 3,365 | 3,345 | 3,345 | -0.59% | 1,400 | 118億1253万 | +1.3% | 24.23 | 0.47 |
| 01/29 | 3,385 | 3,385 | 3,365 | 3,365 | -1.03% | 800 | 118億8316万 | +1.97% | 24.37 | 0.47 |
| 01/28 | 3,425 | 3,440 | 3,395 | 3,400 | -0.73% | 2,000 | 120億676万 | +3.12% | 24.62 | 0.48 |
| 01/27 | 3,380 | 3,445 | 3,380 | 3,425 | +0.44% | 2,200 | 120億9504万 | +4.04% | 24.8 | 0.48 |
| 01/26 | 3,425 | 3,425 | 3,390 | 3,410 | -1.87% | 800 | 120億4207万 | +3.74% | 24.7 | 0.48 |
| 01/23 | 3,385 | 3,490 | 3,385 | 3,475 | +2.66% | 3,000 | 122億7161万 | +5.85% | 25.17 | 0.49 |
| 01/22 | 3,370 | 3,385 | 3,350 | 3,385 | +1.96% | 3,000 | 119億5378万 | +3.3% | 24.52 | 0.47 |
| 01/21 | 3,340 | 3,340 | 3,315 | 3,320 | -0.6% | 1,000 | 117億2424万 | +1.41% | 24.04 | 0.46 |
| 01/20 | 3,340 | 3,350 | 3,310 | 3,340 | -0.6% | 2,800 | 117億9487万 | +2.02% | 24.19 | 0.47 |
| 01/19 | 3,505 | 3,525 | 3,300 | 3,360 | -6.01% | 20,400 | 118億6550万 | +2.66% | 24.33 | 0.47 |
| 01/16 | 3,750 | 3,750 | 3,540 | 3,575 | +10% | 59,800 | 126億2475万 | +9.26% | 25.89 | 0.5 |
| 01/15 | 3,250 | 3,300 | 3,250 | 3,250 | +0.62% | 1,800 | 114億7705万 | -0.4% | 23.54 | 0.45 |
| 01/14 | 3,200 | 3,230 | 3,200 | 3,230 | +0.62% | 1,200 | 114億642万 | -1.1% | 23.39 | 0.45 |
| 01/13 | 3,190 | 3,210 | 3,190 | 3,210 | -1.23% | 800 | 113億3579万 | -1.8% | 23.25 | 0.45 |
| 01/08 | 3,245 | 3,250 | 3,245 | 3,250 | +1.72% | 400 | 114億7705万 | -0.79% | 23.54 | 0.45 |
| 01/06 | 3,225 | 3,225 | 3,195 | 3,195 | -0.16% | 600 | 112億8282万 | -2.59% | 23.14 | 0.45 |
| 01/05 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 1,200 | 113億48万 | -2.68% | 23.18 | 0.45 |
| 2014 |
| 12/30 | 3,250 | 3,250 | 3,200 | 3,200 | -0.78% | 600 | 113億48万 | -2.82% | 23.88 | 0.46 |
| 12/26 | 3,225 | 3,225 | 3,225 | 3,225 | -0.77% | 400 | 113億8876万 | -2.21% | 24.06 | 0.46 |
| 12/25 | 3,185 | 3,250 | 3,185 | 3,250 | +2.04% | 800 | 114億7705万 | -1.49% | 24.25 | 0.47 |
| 12/24 | 3,185 | 3,200 | 3,185 | 3,185 | 0% | 2,600 | 112億4750万 | -3.51% | 23.76 | 0.46 |
| 12/22 | 3,225 | 3,225 | 3,185 | 3,185 | -1.24% | 1,000 | 112億4750万 | -3.57% | 23.76 | 0.46 |
| 12/19 | 3,245 | 3,245 | 3,225 | 3,225 | -2.12% | 600 | 113億8876万 | -2.45% | 24.06 | 0.46 |
| 12/18 | 3,200 | 3,295 | 3,200 | 3,295 | +1.38% | 2,000 | 116億3596万 | -0.42% | 24.58 | 0.47 |
| 12/16 | 3,250 | 3,275 | 3,250 | 3,250 | -1.52% | 600 | 114億7705万 | -1.9% | 24.25 | 0.47 |
| 12/15 | 3,260 | 3,300 | 3,260 | 3,300 | +0.3% | 600 | 116億5362万 | -0.57% | 24.62 | 0.48 |
| 12/12 | 3,260 | 3,290 | 3,260 | 3,290 | +0.3% | 800 | 116億1830万 | -1.05% | 24.55 | 0.47 |
| 12/11 | 3,295 | 3,295 | 3,280 | 3,280 | -0.61% | 600 | 115億8299万 | -1.5% | 24.47 | 0.47 |
| 12/10 | 3,300 | 3,300 | 3,300 | 3,300 | -0.3% | 400 | 116億5362万 | -1.05% | 24.62 | 0.48 |
| 12/09 | 3,310 | 3,310 | 3,310 | 3,310 | +0.15% | 200 | 116億8893万 | -0.87% | 24.7 | 0.48 |
| 12/08 | 3,310 | 3,310 | 3,305 | 3,305 | -0.15% | 1,000 | 116億7127万 | -1.11% | 24.66 | 0.48 |
| 12/05 | 3,350 | 3,350 | 3,305 | 3,310 | -0.3% | 800 | 116億8893万 | -0.93% | 24.7 | 0.48 |
| 12/04 | 3,315 | 3,320 | 3,315 | 3,320 | +0.15% | 600 | 117億2424万 | -0.63% | 24.77 | 0.48 |
| 12/03 | 3,315 | 3,315 | 3,315 | 3,315 | -1.04% | 600 | 117億659万 | -0.75% | 24.73 | 0.48 |
| 12/02 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 1,800 | 118億3019万 | +0.39% | 24.99 | 0.48 |
| 12/01 | 3,350 | 3,350 | 3,350 | 3,350 | +1.06% | 200 | 118億3019万 | +0.57% | 24.99 | 0.48 |
| 11/27 | 3,315 | 3,315 | 3,315 | 3,315 | +0.15% | 200 | 117億659万 | -0.3% | 24.73 | 0.48 |
| 11/26 | 3,325 | 3,325 | 3,310 | 3,310 | -1.93% | 400 | 116億8893万 | -0.36% | 24.7 | 0.48 |
| 11/25 | 3,375 | 3,405 | 3,375 | 3,375 | +0.3% | 1,800 | 119億1847万 | +1.66% | 25.18 | 0.49 |
| 11/21 | 3,330 | 3,365 | 3,330 | 3,365 | -0.44% | 600 | 118億8316万 | +1.48% | 25.11 | 0.48 |
| 11/20 | 3,380 | 3,380 | 3,380 | 3,380 | +1.5% | 200 | 119億3613万 | +1.96% | 25.22 | 0.49 |
| 11/19 | 3,350 | 3,390 | 3,330 | 3,330 | +0.3% | 2,200 | 117億5956万 | +0.51% | 24.85 | 0.48 |
| 11/18 | 3,295 | 3,320 | 3,295 | 3,320 | +2.15% | 1,400 | 117億2424万 | +0.24% | 24.77 | 0.48 |
| 11/17 | 3,250 | 3,250 | 3,250 | 3,250 | -1.52% | 2,200 | 114億7705万 | -1.87% | 24.25 | 0.47 |
| 11/14 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 400 | 116億5362万 | -0.54% | 24.62 | 0.48 |
| 11/13 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 114億7705万 | -2.14% | 24.25 | 0.47 |
| 11/12 | 3,290 | 3,290 | 3,240 | 3,250 | -1.96% | 800 | 114億7705万 | -2.31% | 24.25 | 0.47 |
| 11/11 | 3,375 | 3,375 | 3,315 | 3,315 | -1.78% | 1,200 | 117億659万 | -0.51% | 24.73 | 0.48 |
| 11/10 | 3,400 | 3,400 | 3,375 | 3,375 | -0.74% | 400 | 119億1847万 | +1.23% | 25.18 | 0.49 |
| 11/07 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 600 | 120億676万 | +2.01% | 25.37 | 0.49 |
| 11/06 | 3,375 | 3,450 | 3,350 | 3,450 | +0.73% | 7,600 | 121億8333万 | +3.57% | 25.74 | 0.5 |
| 11/05 | 3,400 | 3,425 | 3,380 | 3,425 | +0.88% | 2,800 | 120億9504万 | +2.91% | 25.55 | 0.49 |
| 11/04 | 3,420 | 3,450 | 3,395 | 3,395 | -0.15% | 3,000 | 119億8910万 | +2.07% | 25.33 | 0.49 |
| 10/31 | 3,340 | 3,400 | 3,340 | 3,400 | +0.29% | 1,000 | 120億676万 | +2.26% | 25.37 | 0.49 |
| 10/29 | 3,300 | 3,390 | 3,300 | 3,390 | +3.2% | 1,000 | 119億7144万 | +1.99% | 25.29 | 0.49 |
| 10/28 | 3,250 | 3,285 | 3,200 | 3,285 | -0.45% | 800 | 116億64万 | -1.14% | 24.51 | 0.47 |
| 10/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 116億5362万 | -0.81% | 24.62 | 0.48 |
| 10/23 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 400 | 116億5362万 | -0.93% | 24.62 | 0.48 |
| 10/20 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 200 | 114億7705万 | -2.49% | 24.25 | 0.47 |
| 10/17 | 3,150 | 3,200 | 3,150 | 3,200 | 0% | 400 | 113億48万 | -4.11% | 23.88 | 0.46 |
| 10/16 | 3,200 | 3,200 | 3,200 | 3,200 | -1.23% | 200 | 113億48万 | -4.28% | 23.88 | 0.46 |
