株価チャート
2014/10/21～2015/03/31
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 10→1 |
| 2015 |
| 03/31 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 52億363万 | -0.89% | 13.71 | 0.31 |
| 03/30 | 3,350 | 3,350 | 3,300 | 3,350 | 0% | 1,100 | 52億363万 | -0.98% | 13.71 | 0.31 |
| 03/27 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 100 | 52億363万 | -0.92% | 13.71 | 0.31 |
| 03/26 | 3,390 | 3,400 | 3,380 | 3,400 | +0.59% | 1,800 | 52億8129万 | +0.59% | 13.92 | 0.32 |
| 03/25 | 3,390 | 3,390 | 3,380 | 3,380 | +0.6% | 500 | 52億5023万 | +0.12% | 13.83 | 0.32 |
| 03/24 | 3,390 | 3,390 | 3,360 | 3,360 | -0.59% | 1,400 | 52億1916万 | -0.39% | 13.75 | 0.32 |
| 03/23 | 3,400 | 3,400 | 3,320 | 3,380 | -1.17% | 5,700 | 52億5023万 | +0.27% | 13.83 | 0.32 |
| 03/20 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 400 | 53億1236万 | +1.54% | 14 | 0.32 |
| 03/19 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 52億8129万 | +1.07% | 13.92 | 0.32 |
| 03/18 | 3,430 | 3,430 | 3,400 | 3,400 | -1.16% | 900 | 52億8129万 | +1.19% | 13.92 | 0.32 |
| 03/17 | 3,380 | 3,440 | 3,380 | 3,440 | +2.38% | 2,000 | 53億4343万 | +2.56% | 14.08 | 0.32 |
| 03/16 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 100 | 52億1916万 | +0.3% | 13.75 | 0.32 |
| 03/13 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | 52億363万 | +0.06% | 13.71 | 0.31 |
| 03/12 | 3,330 | 3,400 | 3,310 | 3,350 | +0.3% | 5,300 | 52億363万 | +0.12% | 13.71 | 0.31 |
| 03/11 | 3,340 | 3,390 | 3,340 | 3,340 | -0.6% | 2,300 | 51億8809万 | -0.21% | 13.67 | 0.31 |
| 03/10 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 100 | 52億1916万 | +0.48% | 13.75 | 0.32 |
| 03/09 | 3,350 | 3,350 | 3,340 | 3,350 | -1.47% | 400 | 52億363万 | +0.3% | 13.71 | 0.31 |
| 03/06 | 3,400 | 3,420 | 3,400 | 3,400 | +0.29% | 2,600 | 52億8129万 | +1.92% | 13.92 | 0.32 |
| 03/05 | 3,400 | 3,400 | 3,390 | 3,390 | -0.29% | 200 | 52億6576万 | +1.86% | 13.87 | 0.32 |
| 03/04 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 700 | 52億8129万 | +2.35% | 13.92 | 0.32 |
| 03/03 | 3,390 | 3,400 | 3,370 | 3,400 | +0.89% | 3,200 | 52億8129万 | +2.53% | 13.92 | 0.32 |
| 02/27 | 3,390 | 3,400 | 3,370 | 3,370 | -0.59% | 1,100 | 52億3469万 | +1.87% | 13.79 | 0.32 |
| 02/26 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 400 | 52億6576万 | +2.6% | 13.87 | 0.32 |
| 02/25 | 3,400 | 3,400 | 3,400 | 3,400 | -0.29% | 100 | 52億8129万 | +3.16% | 13.92 | 0.32 |
| 02/24 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 200 | 52億9683万 | +3.65% | 13.96 | 0.32 |
| 02/23 | 3,320 | 3,450 | 3,320 | 3,420 | +3.32% | 2,900 | 53億1236万 | +4.2% | 14 | 0.32 |
| 02/20 | 3,320 | 3,320 | 3,310 | 3,310 | 0% | 1,200 | 51億4149万 | +1.04% | 13.55 | 0.31 |
| 02/19 | 3,320 | 3,320 | 3,310 | 3,310 | 0% | 800 | 51億4149万 | +1.13% | 13.55 | 0.31 |
| 02/18 | 3,310 | 3,320 | 3,300 | 3,310 | 0% | 1,500 | 51億4149万 | +1.25% | 13.55 | 0.31 |
| 02/17 | 3,310 | 3,320 | 3,310 | 3,310 | 0% | 800 | 51億4149万 | +1.35% | 13.55 | 0.31 |
| 02/16 | 3,310 | 3,310 | 3,300 | 3,310 | +0.3% | 400 | 51億4149万 | +1.41% | 13.55 | 0.31 |
| 02/13 | 3,310 | 3,330 | 3,300 | 3,300 | -0.9% | 1,400 | 51億2596万 | +1.23% | 13.51 | 0.31 |
| 02/12 | 3,300 | 3,330 | 3,300 | 3,330 | +1.52% | 6,000 | 51億7256万 | +2.21% | 13.63 | 0.31 |
| 02/10 | 3,280 | 3,280 | 3,280 | 3,280 | +0.31% | 400 | 50億9490万 | +0.74% | 13.42 | 0.31 |
| 02/09 | 3,270 | 3,270 | 3,270 | 3,270 | -1.51% | 200 | 50億7936万 | +0.43% | 13.38 | 0.31 |
| 02/05 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 100 | 51億5703万 | +2.06% | 13.59 | 0.31 |
| 02/04 | 3,320 | 3,320 | 3,320 | 3,320 | +0.61% | 100 | 51億5703万 | +2.22% | 13.59 | 0.31 |
| 02/03 | 3,370 | 3,370 | 3,300 | 3,300 | -2.37% | 700 | 51億2596万 | +1.73% | 13.51 | 0.31 |
| 02/02 | 3,380 | 3,380 | 3,380 | 3,380 | +3.36% | 100 | 52億5023万 | +4.32% | 13.83 | 0.32 |
| 01/30 | 3,260 | 3,300 | 3,260 | 3,270 | +0.31% | 1,500 | 50億7936万 | +1.11% | 13.38 | 0.31 |
| 01/29 | 3,240 | 3,280 | 3,240 | 3,260 | +0.93% | 700 | 50億6383万 | +0.9% | 13.34 | 0.31 |
| 01/28 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | 50億1723万 | +0.03% | 13.22 | 0.3 |
| 01/27 | 3,180 | 3,220 | 3,180 | 3,220 | -0.31% | 400 | 50億170万 | -0.31% | 13.18 | 0.3 |
| 01/26 | 3,200 | 3,230 | 3,200 | 3,230 | -0.31% | 200 | 50億1723万 | -0.03% | 13.22 | 0.3 |
| 01/23 | 3,210 | 3,240 | 3,200 | 3,240 | +0.93% | 800 | 50億3276万 | +0.25% | 13.26 | 0.3 |
| 01/22 | 3,220 | 3,220 | 3,150 | 3,210 | -1.53% | 1,000 | 49億8616万 | -0.74% | 13.14 | 0.3 |
| 01/21 | 3,240 | 3,260 | 3,240 | 3,260 | +1.56% | 700 | 50億6383万 | +0.74% | 13.34 | 0.31 |
| 01/20 | 3,210 | 3,210 | 3,210 | 3,210 | -0.62% | 100 | 49億8616万 | -0.86% | 13.14 | 0.3 |
| 01/19 | 3,240 | 3,240 | 3,230 | 3,230 | 0% | 700 | 50億1723万 | -0.37% | 13.22 | 0.3 |
| 01/16 | 3,250 | 3,260 | 3,230 | 3,230 | -0.62% | 500 | 50億1723万 | -0.46% | 13.22 | 0.3 |
| 01/15 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 800 | 50億4830万 | +0.03% | 13.3 | 0.3 |
| 01/14 | 3,210 | 3,250 | 3,210 | 3,250 | +1.56% | 400 | 50億4830万 | -0.03% | 13.3 | 0.3 |
| 01/13 | 3,230 | 3,230 | 3,200 | 3,200 | -0.93% | 700 | 49億7063万 | -1.6% | 13.1 | 0.3 |
| 01/09 | 3,260 | 3,260 | 3,230 | 3,230 | -1.22% | 800 | 50億1723万 | -0.71% | 13.22 | 0.3 |
| 01/08 | 3,260 | 3,270 | 3,260 | 3,270 | +1.55% | 800 | 50億7936万 | +0.49% | 13.38 | 0.31 |
| 01/07 | 3,230 | 3,230 | 3,220 | 3,220 | -0.62% | 200 | 50億170万 | -1.04% | 13.18 | 0.3 |
| 01/05 | 3,290 | 3,290 | 3,240 | 3,240 | -1.52% | 700 | 50億3276万 | -0.58% | 13.26 | 0.3 |
| 2014 |
| 12/30 | 3,270 | 3,300 | 3,250 | 3,290 | +0.92% | 1,700 | 51億1043万 | +0.89% | 13.47 | 0.31 |
| 12/29 | 3,220 | 3,260 | 3,220 | 3,260 | +1.88% | 500 | 50億6383万 | -0.06% | 13.34 | 0.31 |
| 12/26 | 3,210 | 3,210 | 3,190 | 3,200 | -0.31% | 1,200 | 49億7063万 | -2.05% | 13.1 | 0.3 |
| 12/25 | 3,200 | 3,210 | 3,190 | 3,210 | +0.31% | 1,500 | 49億8616万 | -1.8% | 13.14 | 0.3 |
| 12/24 | 3,200 | 3,200 | 3,180 | 3,200 | 0% | 500 | 49億7063万 | -2.2% | 13.1 | 0.3 |
| 12/22 | 3,210 | 3,210 | 3,190 | 3,200 | -1.54% | 900 | 49億7063万 | -2.23% | 13.1 | 0.3 |
| 12/19 | 3,190 | 3,250 | 3,180 | 3,250 | +1.88% | 700 | 50億4830万 | -0.67% | 13.3 | 0.3 |
| 12/18 | 3,220 | 3,220 | 3,190 | 3,190 | -0.31% | 2,300 | 49億5510万 | -2.51% | 13.06 | 0.3 |
| 12/16 | 3,210 | 3,220 | 3,150 | 3,200 | -1.54% | 500 | 49億7063万 | -2.26% | 13.1 | 0.3 |
| 12/15 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 700 | 50億4830万 | -0.79% | 13.3 | 0.3 |
| 12/12 | 3,260 | 3,260 | 3,240 | 3,250 | -0.31% | 1,000 | 50億4830万 | -0.79% | 13.3 | 0.3 |
| 12/11 | 3,260 | 3,260 | 3,220 | 3,260 | -0.61% | 900 | 50億6383万 | -0.61% | 13.34 | 0.31 |
| 12/10 | 3,270 | 3,280 | 3,250 | 3,280 | 0% | 400 | 50億9490万 | +0.06% | 13.43 | 0.31 |
| 12/09 | 3,290 | 3,290 | 3,280 | 3,280 | -0.91% | 400 | 50億9490万 | +0.18% | 13.43 | 0.31 |
| 12/08 | 3,300 | 3,320 | 3,300 | 3,310 | +0.3% | 1,200 | 51億4149万 | +1.32% | 13.55 | 0.31 |
| 12/05 | 3,300 | 3,310 | 3,300 | 3,300 | 0% | 2,000 | 51億2596万 | +1.2% | 13.51 | 0.31 |
| 12/04 | 3,300 | 3,300 | 3,290 | 3,300 | -0.9% | 1,500 | 51億2596万 | +1.35% | 13.51 | 0.31 |
| 12/03 | 3,300 | 3,360 | 3,300 | 3,330 | +0.91% | 2,700 | 51億7256万 | +2.4% | 13.63 | 0.31 |
| 12/02 | 3,280 | 3,300 | 3,280 | 3,300 | +0.92% | 1,900 | 51億2596万 | +1.76% | 13.51 | 0.31 |
| 12/01 | 3,300 | 3,300 | 3,250 | 3,270 | +1.24% | 1,300 | 50億7936万 | +1.08% | 13.38 | 0.31 |
| 11/28 | 3,260 | 3,280 | 3,230 | 3,230 | -0.92% | 600 | 50億1723万 | +0.06% | 13.22 | 0.3 |
| 11/27 | 3,280 | 3,280 | 3,210 | 3,260 | -0.61% | 700 | 50億6383万 | +1.15% | 13.34 | 0.31 |
| 11/26 | 3,300 | 3,300 | 3,230 | 3,280 | -1.5% | 1,000 | 50億9490万 | +1.93% | 13.43 | 0.31 |
| 11/25 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 100 | 51億7256万 | +3.71% | 13.63 | 0.31 |
| 11/20 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 51億2596万 | +3.06% | 13.51 | 0.31 |
| 11/19 | 3,280 | 3,300 | 3,270 | 3,300 | -2.65% | 600 | 51億2596万 | +3.19% | 13.51 | 0.31 |
| 11/17 | 3,260 | 3,400 | 3,200 | 3,390 | +3.99% | 6,700 | 52億6576万 | +6.1% | 13.88 | 0.32 |
| 11/14 | 3,280 | 3,280 | 3,260 | 3,260 | -0.61% | 400 | 50億6383万 | +2.26% | 13.34 | 0.31 |
| 11/13 | 3,290 | 3,290 | 3,210 | 3,280 | +1.86% | 500 | 50億9490万 | +2.92% | 13.43 | 0.31 |
| 11/12 | 3,220 | 3,250 | 3,210 | 3,220 | +0.94% | 2,900 | 50億170万 | +1.13% | 13.18 | 0.3 |
| 11/11 | 3,210 | 3,230 | 3,000 | 3,190 | -1.85% | 2,000 | 49億5510万 | +0.22% | 13.06 | 0.3 |
| 11/10 | 3,260 | 3,260 | 3,250 | 3,250 | +0.93% | 300 | 50億4830万 | +2.04% | 13.3 | 0.3 |
| 11/07 | 3,270 | 3,270 | 3,220 | 3,220 | -0.92% | 300 | 50億170万 | +1.07% | 13.18 | 0.3 |
| 11/06 | 3,240 | 3,250 | 3,210 | 3,250 | -0.31% | 600 | 50億4830万 | +1.94% | 13.3 | 0.3 |
| 11/05 | 3,300 | 3,300 | 3,260 | 3,260 | -2.4% | 700 | 50億6383万 | +2.26% | 13.34 | 0.31 |
| 11/04 | 3,250 | 3,340 | 3,250 | 3,340 | +3.41% | 900 | 51億8809万 | +4.74% | 13.67 | 0.31 |
| 10/31 | 3,170 | 3,230 | 3,170 | 3,230 | +2.22% | 400 | 50億1723万 | +1.35% | 13.22 | 0.3 |
| 10/29 | 3,160 | 3,160 | 3,160 | 3,160 | +1.28% | 100 | 49億850万 | -0.82% | 12.93 | 0.3 |
| 10/28 | 3,120 | 3,120 | 3,120 | 3,120 | -1.27% | 300 | 48億4636万 | -2.07% | 12.77 | 0.29 |
| 10/27 | 3,150 | 3,160 | 3,130 | 3,160 | -0.32% | 500 | 49億850万 | -0.94% | 12.93 | 0.3 |
| 10/24 | 3,170 | 3,170 | 3,170 | 3,170 | -0.63% | 100 | 49億2403万 | -0.75% | 12.97 | 0.3 |
| 10/23 | 3,190 | 3,190 | 3,190 | 3,190 | +2.57% | 1,000 | 49億5510万 | -0.22% | 13.06 | 0.3 |
| 10/21 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 100 | 48億3083万 | -2.78% | 12.73 | 0.29 |
