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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 4,985 | 5,075 | 4,975 | 5,005 | +1.42% | 124,200 | 1915億9837万 | +2.27% | 13.23 | 1.33 |
| 03/30 | 4,980 | 5,000 | 4,905 | 4,935 | +1.02% | 100,200 | 1889億1867万 | +0.98% | 13.05 | 1.31 |
| 03/27 | 4,885 | 5,005 | 4,840 | 4,885 | -0.41% | 87,600 | 1870億460万 | -0.02% | 12.92 | 1.3 |
| 03/26 | 4,995 | 4,995 | 4,890 | 4,905 | -1.8% | 63,200 | 1877億7023万 | +0.35% | 12.97 | 1.31 |
| 03/25 | 5,020 | 5,025 | 4,945 | 4,995 | +0.1% | 49,000 | 1912億1556万 | +2.19% | 13.21 | 1.33 |
| 03/24 | 4,970 | 5,000 | 4,955 | 4,990 | 0% | 74,800 | 1910億2415万 | +2.19% | 13.19 | 1.33 |
| 03/23 | 5,000 | 5,030 | 4,975 | 4,990 | -0.2% | 46,600 | 1910億2415万 | +2.28% | 13.19 | 1.33 |
| 03/20 | 4,955 | 5,015 | 4,945 | 5,000 | +0.91% | 79,000 | 1914億696万 | +2.61% | 13.22 | 1.33 |
| 03/19 | 5,015 | 5,035 | 4,945 | 4,955 | -1.2% | 79,200 | 1896億8430万 | +1.83% | 13.1 | 1.32 |
| 03/18 | 4,985 | 5,020 | 4,945 | 5,015 | +0.4% | 77,000 | 1919億8118万 | +3.15% | 13.26 | 1.34 |
| 03/17 | 4,985 | 5,020 | 4,900 | 4,995 | +1.11% | 127,400 | 1912億1556万 | +2.93% | 13.21 | 1.33 |
| 03/16 | 4,890 | 4,970 | 4,875 | 4,940 | +2.07% | 116,600 | 1891億1008万 | +1.94% | 13.06 | 1.32 |
| 03/13 | 4,810 | 4,885 | 4,805 | 4,840 | +0.1% | 209,800 | 1852億8194万 | +0.02% | 12.8 | 1.29 |
| 03/12 | 4,785 | 4,860 | 4,780 | 4,835 | +0.62% | 135,000 | 1850億9053万 | -0.02% | 12.78 | 1.29 |
| 03/11 | 4,810 | 4,840 | 4,790 | 4,805 | -0.1% | 94,400 | 1839億4209万 | -0.6% | 12.7 | 1.28 |
| 03/10 | 4,915 | 4,920 | 4,775 | 4,810 | -1.03% | 100,800 | 1841億3350万 | -0.46% | 12.72 | 1.28 |
| 03/09 | 4,900 | 4,950 | 4,830 | 4,860 | -0.82% | 105,200 | 1860億4757万 | +0.6% | 12.85 | 1.29 |
| 03/06 | 4,810 | 4,920 | 4,790 | 4,900 | +3.27% | 126,200 | 1875億7882万 | +1.49% | 12.96 | 1.31 |
| 03/05 | 4,725 | 4,815 | 4,725 | 4,745 | -0.63% | 72,600 | 1816億4521万 | -1.45% | 12.55 | 1.26 |
| 03/04 | 4,775 | 4,825 | 4,735 | 4,775 | -0.73% | 82,200 | 1827億9365万 | -0.77% | 12.62 | 1.27 |
| 03/03 | 4,870 | 4,890 | 4,805 | 4,810 | -1.23% | 71,400 | 1841億3350万 | +0.23% | 12.72 | 1.28 |
| 03/02 | 4,860 | 4,890 | 4,830 | 4,870 | +1.04% | 86,800 | 1864億3038万 | +1.67% | 12.88 | 1.3 |
| 02/27 | 4,785 | 4,875 | 4,780 | 4,820 | -0.1% | 108,400 | 1845億1631万 | +0.9% | 12.74 | 1.28 |
| 02/26 | 4,780 | 4,865 | 4,780 | 4,825 | -0.31% | 109,600 | 1847億772万 | +1.3% | 12.76 | 1.29 |
| 02/25 | 4,840 | 4,880 | 4,810 | 4,840 | 0% | 60,600 | 1852億8194万 | +1.85% | 12.8 | 1.29 |
| 02/24 | 4,920 | 4,920 | 4,825 | 4,840 | -1.22% | 81,600 | 1852億8194万 | +2.07% | 12.8 | 1.29 |
| 02/23 | 4,960 | 4,970 | 4,870 | 4,900 | -1.01% | 73,800 | 1875億7882万 | +3.57% | 12.96 | 1.31 |
| 02/20 | 4,920 | 4,965 | 4,895 | 4,950 | +1.23% | 98,200 | 1894億9289万 | +4.94% | 13.09 | 1.32 |
| 02/19 | 4,830 | 4,900 | 4,830 | 4,890 | +0.31% | 95,000 | 1871億9601万 | +3.93% | 12.93 | 1.3 |
| 02/18 | 4,940 | 4,940 | 4,830 | 4,875 | -0.51% | 135,200 | 1866億2179万 | +3.81% | 12.89 | 1.3 |
| 02/17 | 4,800 | 4,915 | 4,785 | 4,900 | +1.55% | 105,400 | 1875億7882万 | +4.43% | 12.96 | 1.31 |
| 02/16 | 4,850 | 4,850 | 4,780 | 4,825 | -0.31% | 67,800 | 1847億772万 | +2.94% | 12.76 | 1.29 |
| 02/13 | 4,850 | 4,875 | 4,805 | 4,840 | -0.21% | 84,000 | 1852億8194万 | +3.24% | 12.8 | 1.29 |
| 02/12 | 4,865 | 4,885 | 4,820 | 4,850 | +1.15% | 94,800 | 1856億6475万 | +3.61% | 12.82 | 1.29 |
| 02/10 | 4,820 | 4,820 | 4,765 | 4,795 | -0.21% | 109,800 | 1835億5928万 | +2.57% | 12.68 | 1.28 |
| 02/09 | 4,845 | 4,850 | 4,755 | 4,805 | +0.73% | 82,400 | 1839億4209万 | +2.74% | 12.7 | 1.28 |
| 02/06 | 4,770 | 4,815 | 4,735 | 4,770 | 0% | 77,800 | 1826億224万 | +1.92% | 12.61 | 1.27 |
| 02/05 | 4,820 | 4,875 | 4,740 | 4,770 | 0% | 126,400 | 1826億224万 | +1.79% | 12.61 | 1.27 |
| 02/04 | 4,840 | 4,890 | 4,745 | 4,770 | 0% | 119,600 | 1826億224万 | +1.6% | 12.61 | 1.27 |
| 02/03 | 4,835 | 4,835 | 4,740 | 4,770 | -0.21% | 161,600 | 1826億224万 | +1.45% | 12.61 | 1.27 |
| 02/02 | 4,750 | 4,825 | 4,740 | 4,780 | 0% | 181,200 | 1829億8506万 | +1.49% | 12.64 | 1.27 |
| 01/30 | 4,680 | 4,790 | 4,665 | 4,780 | +4.14% | 230,000 | 1829億8506万 | +1.38% | 12.64 | 1.27 |
| 01/29 | 4,580 | 4,635 | 4,560 | 4,590 | -1.4% | 118,400 | 1757億1159万 | -2.75% | 12.14 | 1.22 |
| 01/28 | 4,465 | 4,670 | 4,465 | 4,655 | +4.26% | 249,800 | 1781億9988万 | -1.63% | 12.31 | 1.24 |
| 01/27 | 4,615 | 4,655 | 4,450 | 4,465 | -2.3% | 267,600 | 1709億2642万 | -5.72% | 11.8 | 1.19 |
| 01/26 | 4,530 | 4,580 | 4,525 | 4,570 | +0.66% | 84,800 | 1749億4596万 | -3.73% | 12.08 | 1.22 |
| 01/23 | 4,540 | 4,585 | 4,525 | 4,540 | +1.57% | 192,600 | 1737億9752万 | -4.52% | 12 | 1.21 |
| 01/22 | 4,535 | 4,550 | 4,435 | 4,470 | -2.19% | 142,800 | 1711億1783万 | -6.29% | 11.82 | 1.19 |
| 01/21 | 4,605 | 4,610 | 4,555 | 4,570 | -0.11% | 117,600 | 1749億4596万 | -4.55% | 12.08 | 1.22 |
| 01/20 | 4,545 | 4,595 | 4,545 | 4,575 | +0.33% | 161,200 | 1751億3737万 | -4.73% | 12.1 | 1.22 |
| 01/19 | 4,625 | 4,625 | 4,515 | 4,560 | +0.11% | 108,000 | 1745億6315万 | -5.47% | 12.06 | 1.21 |
| 01/16 | 4,575 | 4,590 | 4,510 | 4,555 | -2.15% | 87,400 | 1743億7174万 | -6.1% | 12.04 | 1.21 |
| 01/15 | 4,620 | 4,725 | 4,615 | 4,655 | 0% | 129,000 | 1781億9988万 | -4.51% | 12.31 | 1.24 |
| 01/14 | 4,700 | 4,745 | 4,635 | 4,655 | -2.51% | 61,200 | 1781億9988万 | -4.86% | 12.31 | 1.24 |
| 01/13 | 4,715 | 4,785 | 4,630 | 4,775 | -0.1% | 139,000 | 1827億9365万 | -2.71% | 12.62 | 1.27 |
| 01/09 | 4,885 | 4,950 | 4,720 | 4,780 | -1.75% | 250,400 | 1829億8506万 | -2.77% | 12.64 | 1.27 |
| 01/08 | 4,730 | 4,885 | 4,715 | 4,865 | +4.51% | 98,800 | 1862億3898万 | -1.2% | 12.86 | 1.3 |
| 01/07 | 4,615 | 4,680 | 4,615 | 4,655 | -0.75% | 52,200 | 1781億9988万 | -5.5% | 12.31 | 1.24 |
| 01/06 | 4,780 | 4,780 | 4,690 | 4,690 | -3.6% | 64,000 | 1795億3973万 | -4.95% | 12.4 | 1.25 |
| 01/05 | 4,855 | 4,880 | 4,820 | 4,865 | -0.31% | 47,600 | 1862億3898万 | -1.54% | 12.86 | 1.3 |
| 2014 |
| 12/30 | 4,925 | 4,960 | 4,875 | 4,880 | -0.81% | 37,600 | 1868億1320万 | -1.29% | 12.9 | 1.3 |
| 12/29 | 4,960 | 5,005 | 4,890 | 4,920 | -1.11% | 59,200 | 1883億4445万 | -0.53% | 13.01 | 1.31 |
| 12/26 | 4,995 | 5,025 | 4,960 | 4,975 | +0.3% | 36,400 | 1904億4993万 | +0.73% | 13.15 | 1.33 |
| 12/25 | 5,000 | 5,000 | 4,950 | 4,960 | -0.3% | 42,200 | 1898億7571万 | +0.65% | 13.11 | 1.32 |
| 12/24 | 4,990 | 5,035 | 4,935 | 4,975 | +1.43% | 74,000 | 1904億4993万 | +1.18% | 13.15 | 1.33 |
| 12/22 | 4,960 | 4,960 | 4,870 | 4,905 | 0% | 48,000 | 1877億7023万 | +0.08% | 12.97 | 1.31 |
| 12/19 | 4,990 | 4,990 | 4,860 | 4,905 | +0.51% | 78,400 | 1877億7023万 | +0.27% | 12.97 | 1.31 |
| 12/18 | 4,875 | 4,915 | 4,865 | 4,880 | +2.63% | 46,600 | 1868億1320万 | 0% | 12.9 | 1.3 |
| 12/17 | 4,700 | 4,790 | 4,700 | 4,755 | +0.42% | 68,800 | 1820億2802万 | -2.36% | 12.57 | 1.27 |
| 12/16 | 4,725 | 4,775 | 4,710 | 4,735 | -0.84% | 74,600 | 1812億6239万 | -2.75% | 12.52 | 1.26 |
| 12/15 | 4,810 | 4,855 | 4,770 | 4,775 | -2.75% | 95,600 | 1827億9365万 | -1.89% | 12.62 | 1.27 |
| 12/12 | 4,875 | 4,980 | 4,865 | 4,910 | -0.2% | 114,200 | 1879億6164万 | +1.09% | 12.98 | 1.31 |
| 12/11 | 4,900 | 4,935 | 4,840 | 4,920 | -0.2% | 96,800 | 1883億4445万 | +1.67% | 13.01 | 1.31 |
| 12/10 | 4,980 | 5,030 | 4,900 | 4,930 | -3.9% | 137,200 | 1887億2727万 | +2.28% | 13.03 | 1.31 |
| 12/09 | 5,125 | 5,195 | 5,080 | 5,130 | -1.63% | 79,200 | 1963億8355万 | +6.83% | 13.56 | 1.37 |
| 12/08 | 5,245 | 5,250 | 5,135 | 5,215 | +1.16% | 127,800 | 1996億3746万 | +9.33% | 13.79 | 1.39 |
| 12/05 | 5,035 | 5,170 | 5,030 | 5,155 | +0.98% | 83,600 | 1973億4058万 | +9.01% | 13.63 | 1.37 |
| 12/04 | 5,025 | 5,125 | 5,025 | 5,105 | +1.49% | 81,200 | 1954億2651万 | +8.92% | 13.5 | 1.36 |
| 12/03 | 5,005 | 5,135 | 4,975 | 5,030 | +0.7% | 134,000 | 1925億5541万 | +8.27% | 13.3 | 1.34 |
| 12/02 | 4,955 | 5,010 | 4,910 | 4,995 | +0.71% | 83,600 | 1912億1556万 | +8.4% | 13.21 | 1.33 |
| 12/01 | 4,905 | 4,970 | 4,905 | 4,960 | +0.71% | 55,600 | 1898億7571万 | +8.51% | 13.11 | 1.32 |
| 11/28 | 4,845 | 4,930 | 4,845 | 4,925 | +1.65% | 86,400 | 1885億3586万 | +8.6% | 13.02 | 1.31 |
| 11/27 | 4,830 | 4,880 | 4,825 | 4,845 | -0.62% | 107,400 | 1854億7335万 | +7.62% | 12.81 | 1.29 |
| 11/26 | 4,905 | 4,930 | 4,855 | 4,875 | -1.52% | 142,000 | 1866億2179万 | +9.16% | 12.89 | 1.3 |
| 11/25 | 4,990 | 4,990 | 4,905 | 4,950 | +0.71% | 138,600 | 1894億9289万 | +11.66% | 13.09 | 1.32 |
| 11/21 | 4,790 | 4,925 | 4,790 | 4,915 | +3.26% | 158,600 | 1881億5305万 | +11.93% | 12.99 | 1.31 |
| 11/20 | 4,730 | 4,775 | 4,715 | 4,760 | +1.28% | 115,600 | 1822億1943万 | +9.38% | 12.59 | 1.27 |
| 11/19 | 4,695 | 4,745 | 4,685 | 4,700 | +0.64% | 103,000 | 1799億2255万 | +8.67% | 12.43 | 1.25 |
| 11/18 | 4,600 | 4,675 | 4,600 | 4,670 | +1.74% | 86,400 | 1787億7410万 | +8.63% | 12.35 | 1.24 |
| 11/17 | 4,635 | 4,645 | 4,580 | 4,590 | -1.61% | 111,800 | 1757億1159万 | +7.34% | 12.14 | 1.22 |
| 11/14 | 4,680 | 4,690 | 4,600 | 4,665 | +1.41% | 138,200 | 1785億8270万 | +9.43% | 12.33 | 1.24 |
| 11/13 | 4,595 | 4,635 | 4,570 | 4,600 | -0.76% | 150,000 | 1760億9441万 | +8.34% | 12.16 | 1.23 |
| 11/12 | 4,700 | 4,745 | 4,620 | 4,635 | -1.9% | 182,800 | 1774億3426万 | +9.52% | 12.25 | 1.23 |
| 11/11 | 4,715 | 4,745 | 4,675 | 4,725 | +0.64% | 153,200 | 1808億7958万 | +11.91% | 12.49 | 1.26 |
| 11/10 | 4,600 | 4,705 | 4,595 | 4,695 | +3.87% | 267,600 | 1797億3114万 | +11.68% | 12.41 | 1.25 |
| 11/07 | 4,460 | 4,535 | 4,455 | 4,520 | +1.35% | 104,000 | 1730億3189万 | +7.95% | 11.95 | 1.2 |
| 11/06 | 4,460 | 4,510 | 4,425 | 4,460 | +0.11% | 111,200 | 1707億3501万 | +6.6% | 11.79 | 1.19 |
| 11/05 | 4,435 | 4,480 | 4,400 | 4,455 | -0.34% | 168,200 | 1705億4360万 | +6.43% | 11.78 | 1.19 |
| 11/04 | 4,500 | 4,525 | 4,420 | 4,470 | +2.88% | 139,000 | 1711億1783万 | +6.68% | 11.82 | 1.19 |
| 10/31 | 4,255 | 4,355 | 4,245 | 4,345 | +4.07% | 138,400 | 1663億3265万 | +3.7% | 11.49 | 1.16 |
