株価チャート
2014/09/08～2015/03/31
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 2→1 |
| 2015 |
| 03/31 | 580 | 580 | 580 | 580 | 0% | 1,000 | 26億2450万 | +1.05% | 3.84 | 0.96 |
| 03/30 | 582 | 582 | 580 | 580 | -0.34% | 3,000 | 26億2450万 | +0.87% | 3.84 | 0.96 |
| 03/27 | 582 | 582 | 582 | 582 | +2.11% | 500 | 26億3355万 | +1.04% | 3.85 | 0.97 |
| 03/26 | 570 | 570 | 570 | 570 | 0% | 500 | 25億7925万 | -1.04% | 3.77 | 0.95 |
| 03/25 | 572 | 572 | 570 | 570 | -1.04% | 1,000 | 25億7925万 | -1.04% | 3.77 | 0.95 |
| 03/23 | 576 | 576 | 576 | 576 | +1.05% | 1,500 | 26億640万 | 0% | 3.81 | 0.96 |
| 03/19 | 570 | 570 | 570 | 570 | +0.71% | 500 | 25億7925万 | -1.04% | 3.77 | 0.95 |
| 03/18 | 564 | 566 | 564 | 566 | -1.74% | 1,000 | 25億6115万 | -1.91% | 3.74 | 0.94 |
| 03/17 | 564 | 576 | 564 | 576 | -0.69% | 2,000 | 26億640万 | -0.35% | 3.81 | 0.96 |
| 03/16 | 584 | 584 | 560 | 580 | +1.75% | 6,500 | 26億2450万 | 0% | 3.84 | 0.96 |
| 03/13 | 568 | 570 | 550 | 570 | -0.35% | 6,500 | 25億7925万 | -1.89% | 3.77 | 0.95 |
| 03/11 | 582 | 586 | 572 | 572 | +1.06% | 2,500 | 25億8830万 | -1.72% | 3.78 | 0.95 |
| 03/09 | 566 | 566 | 566 | 566 | 0% | 500 | 25億6115万 | -2.75% | 3.74 | 0.94 |
| 03/06 | 570 | 570 | 566 | 566 | +0.35% | 1,500 | 25億6115万 | -2.92% | 3.74 | 0.94 |
| 03/05 | 564 | 564 | 564 | 564 | 0% | 500 | 25億5210万 | -3.42% | 3.73 | 0.94 |
| 03/03 | 576 | 576 | 564 | 564 | -1.4% | 2,000 | 25億5210万 | -3.42% | 3.73 | 0.94 |
| 03/02 | 580 | 580 | 572 | 572 | 0% | 2,000 | 25億8830万 | -2.22% | 3.78 | 0.95 |
| 02/27 | 570 | 572 | 570 | 572 | +1.06% | 4,000 | 25億8830万 | -2.22% | 3.78 | 0.95 |
| 02/26 | 566 | 634 | 544 | 566 | +0.71% | 37,500 | 25億6115万 | -3.25% | 3.74 | 0.94 |
| 02/25 | 580 | 580 | 556 | 562 | -1.4% | 13,000 | 25億4305万 | -3.93% | 3.72 | 0.93 |
| 02/24 | 576 | 582 | 558 | 570 | -3.72% | 12,500 | 25億7925万 | -2.73% | 3.77 | 0.95 |
| 02/23 | 600 | 600 | 592 | 592 | -1% | 1,000 | 26億7880万 | +1.2% | 3.92 | 0.98 |
| 02/20 | 598 | 598 | 598 | 598 | +2.05% | 500 | 27億595万 | +2.22% | 3.95 | 0.99 |
| 02/19 | 586 | 586 | 586 | 586 | -0.68% | 500 | 26億5165万 | +0.51% | 3.88 | 0.97 |
| 02/13 | 580 | 590 | 580 | 590 | -1.01% | 1,500 | 26億6975万 | +1.37% | 3.9 | 0.98 |
| 02/12 | 600 | 600 | 596 | 596 | -0.33% | 1,000 | 26億9690万 | +2.58% | 3.94 | 0.99 |
| 02/09 | 580 | 598 | 580 | 598 | +3.1% | 1,500 | 27億595万 | +3.1% | 3.95 | 0.99 |
| 02/06 | 592 | 592 | 580 | 580 | 0% | 3,500 | 26億2450万 | 0% | 3.84 | 0.96 |
| 02/03 | 580 | 580 | 580 | 580 | +1.75% | 500 | 26億2450万 | +0.17% | 3.84 | 0.96 |
| 02/02 | 578 | 578 | 570 | 570 | -1.38% | 2,500 | 25億7925万 | -1.55% | 3.77 | 0.95 |
| 01/30 | 596 | 596 | 578 | 578 | -3.02% | 6,500 | 26億1545万 | -0.17% | 3.82 | 0.96 |
| 01/28 | 596 | 596 | 596 | 596 | 0% | 2,500 | 26億9690万 | +2.94% | 3.94 | 0.99 |
| 01/27 | 606 | 606 | 588 | 596 | -2.3% | 8,000 | 26億9690万 | +2.94% | 3.94 | 0.99 |
| 01/26 | 608 | 616 | 606 | 610 | 0% | 8,000 | 27億6025万 | +5.54% | 4.03 | 1.01 |
| 01/23 | 594 | 612 | 594 | 610 | +2.69% | 5,000 | 27億6025万 | +5.72% | 4.03 | 1.01 |
| 01/22 | 588 | 594 | 588 | 594 | +1.71% | 2,000 | 26億8785万 | +3.3% | 3.93 | 0.99 |
| 01/21 | 590 | 590 | 582 | 584 | -1.02% | 5,000 | 26億4260万 | +1.74% | 3.86 | 0.97 |
| 01/20 | 586 | 590 | 584 | 590 | +2.08% | 4,000 | 26億6975万 | +2.97% | 3.9 | 0.98 |
| 01/19 | 578 | 578 | 578 | 578 | +0.7% | 500 | 26億1545万 | +1.05% | 3.82 | 0.96 |
| 01/13 | 574 | 574 | 574 | 574 | -1.03% | 500 | 25億9735万 | +0.35% | 3.8 | 0.95 |
| 01/09 | 576 | 580 | 574 | 580 | +0.69% | 8,000 | 26億2450万 | +1.4% | 3.84 | 0.96 |
| 01/08 | 570 | 576 | 568 | 576 | -1.03% | 3,000 | 26億640万 | +0.7% | 3.81 | 0.96 |
| 01/07 | 582 | 582 | 582 | 582 | +2.83% | 500 | 26億3355万 | +1.75% | 3.85 | 0.97 |
| 01/06 | 566 | 566 | 566 | 566 | 0% | 500 | 25億6115万 | -0.88% | 3.74 | 0.94 |
| 01/05 | 566 | 566 | 566 | 566 | 0% | 2,000 | 25億6115万 | -0.88% | 3.74 | 0.94 |
| 2014 |
| 12/30 | 586 | 586 | 566 | 566 | -0.7% | 4,500 | 25億6115万 | -0.88% | 3.82 | 0.96 |
| 12/29 | 570 | 570 | 570 | 570 | 0% | 1,500 | 25億7925万 | -0.35% | 3.85 | 0.97 |
| 12/26 | 554 | 574 | 552 | 570 | +2.89% | 3,000 | 25億7925万 | -0.52% | 3.85 | 0.97 |
| 12/25 | 556 | 556 | 554 | 554 | -2.12% | 3,500 | 25億685万 | -3.48% | 3.74 | 0.94 |
| 12/24 | 568 | 568 | 566 | 566 | 0% | 1,000 | 25億6115万 | -1.57% | 3.82 | 0.96 |
| 12/22 | 574 | 574 | 566 | 566 | -3.41% | 1,000 | 25億6115万 | -1.74% | 3.82 | 0.96 |
| 12/19 | 568 | 586 | 568 | 586 | +2.45% | 1,500 | 26億5165万 | +1.56% | 3.96 | 1 |
| 12/18 | 572 | 572 | 572 | 572 | -0.35% | 4,000 | 25億8830万 | -1.04% | 3.87 | 0.97 |
| 12/17 | 588 | 600 | 568 | 574 | +0.7% | 6,000 | 25億9735万 | -0.69% | 3.88 | 0.97 |
| 12/16 | 574 | 574 | 570 | 570 | -3.39% | 1,000 | 25億7925万 | -1.55% | 3.85 | 0.97 |
| 12/15 | 590 | 590 | 590 | 590 | 0% | 5,000 | 26億6975万 | +1.72% | 3.99 | 1 |
| 12/12 | 584 | 594 | 580 | 590 | +3.51% | 3,500 | 26億6975万 | +1.72% | 3.99 | 1 |
| 12/11 | 570 | 572 | 568 | 570 | 0% | 2,500 | 25億7925万 | -1.72% | 3.85 | 0.97 |
| 12/10 | 572 | 572 | 570 | 570 | 0% | 3,500 | 25億7925万 | -1.72% | 3.85 | 0.97 |
| 12/09 | 572 | 572 | 566 | 570 | +0.71% | 2,500 | 25億7925万 | -1.89% | 3.85 | 0.97 |
| 12/08 | 570 | 570 | 566 | 566 | -0.7% | 3,000 | 25億6115万 | -2.75% | 3.82 | 0.96 |
| 12/05 | 566 | 570 | 566 | 570 | +1.79% | 1,000 | 25億7925万 | -2.23% | 3.85 | 0.97 |
| 12/04 | 568 | 576 | 560 | 560 | -4.11% | 8,500 | 25億3400万 | -4.27% | 3.78 | 0.95 |
| 12/03 | 574 | 584 | 574 | 584 | +2.1% | 1,500 | 26億4260万 | -0.68% | 3.95 | 0.99 |
| 12/02 | 572 | 586 | 572 | 572 | 0% | 4,000 | 25億8830万 | -3.05% | 3.87 | 0.97 |
| 12/01 | 572 | 572 | 572 | 572 | 0% | 2,000 | 25億8830万 | -3.54% | 3.87 | 0.97 |
| 11/28 | 572 | 572 | 572 | 572 | 0% | 500 | 25億8830万 | -3.87% | 3.87 | 0.97 |
| 11/26 | 572 | 572 | 572 | 572 | +2.14% | 500 | 25億8830万 | -4.35% | 3.87 | 0.97 |
| 11/20 | 560 | 560 | 560 | 560 | -1.75% | 500 | 25億3400万 | -6.82% | 3.78 | 0.95 |
| 11/19 | 580 | 580 | 570 | 570 | -2.4% | 3,000 | 25億7925万 | -5.63% | 3.85 | 0.97 |
| 11/17 | 584 | 584 | 584 | 584 | -0.68% | 500 | 26億4260万 | -4.11% | 3.95 | 0.99 |
| 11/14 | 588 | 588 | 588 | 588 | -0.34% | 1,500 | 26億6070万 | -3.76% | 3.97 | 1 |
| 11/13 | 584 | 590 | 584 | 590 | +0.34% | 2,000 | 26億6975万 | -3.91% | 3.99 | 1 |
| 11/12 | 586 | 590 | 586 | 588 | -2% | 2,000 | 26億6070万 | -4.55% | 3.97 | 1 |
| 11/11 | 600 | 600 | 600 | 600 | +2.04% | 1,500 | 27億1500万 | -2.91% | 4.05 | 1.02 |
| 11/07 | 588 | 588 | 588 | 588 | -1.34% | 1,000 | 26億6070万 | -5.31% | 3.97 | 1 |
| 11/06 | 576 | 596 | 576 | 596 | +1.02% | 2,500 | 26億9690万 | -4.33% | 4.03 | 1.01 |
| 11/05 | 602 | 602 | 586 | 590 | -2.32% | 3,000 | 26億6975万 | -5.6% | 3.99 | 1 |
| 11/04 | 600 | 604 | 600 | 604 | +3.07% | 2,000 | 27億3310万 | -3.67% | 4.08 | 1.03 |
| 10/31 | 588 | 588 | 586 | 586 | -0.34% | 2,500 | 26億5165万 | -6.84% | 3.96 | 1 |
| 10/30 | 588 | 588 | 588 | 588 | +1.38% | 500 | 26億6070万 | -6.96% | 3.97 | 1 |
| 10/29 | 586 | 586 | 580 | 580 | -0.68% | 2,500 | 26億2450万 | -8.66% | 3.92 | 0.99 |
| 10/17 | 574 | 584 | 574 | 584 | -1.02% | 1,000 | 26億4260万 | -8.46% | 3.95 | 0.99 |
| 10/16 | 598 | 606 | 590 | 590 | -1.34% | 4,500 | 26億6975万 | -7.81% | 3.99 | 1 |
| 10/15 | 582 | 598 | 582 | 598 | +2.4% | 1,000 | 27億595万 | -6.71% | 4.04 | 1.02 |
| 10/14 | 588 | 588 | 584 | 584 | -5.81% | 3,000 | 26億4260万 | -9.03% | 3.95 | 0.99 |
| 10/09 | 626 | 626 | 620 | 620 | -1.9% | 2,500 | 28億550万 | -3.73% | 4.19 | 1.05 |
| 10/07 | 632 | 632 | 632 | 632 | -2.47% | 500 | 28億5980万 | -2.02% | 4.27 | 1.07 |
| 10/06 | 648 | 648 | 648 | 648 | +2.53% | 500 | 29億3220万 | +0.62% | 4.38 | 1.1 |
| 10/02 | 632 | 632 | 632 | 632 | -1.25% | 500 | 28億5980万 | -1.71% | 4.27 | 1.07 |
| 09/30 | 640 | 640 | 640 | 640 | 0% | 1,000 | 28億9600万 | -0.31% | 4.32 | 1.09 |
| 09/29 | 640 | 640 | 640 | 640 | +0.63% | 2,000 | 28億9600万 | -0.16% | 4.32 | 1.09 |
| 09/24 | 646 | 646 | 636 | 636 | -2.15% | 2,000 | 28億7790万 | -0.63% | 4.3 | 1.08 |
| 09/22 | 650 | 650 | 650 | 650 | -4.13% | 500 | 29億4125万 | +1.88% | 4.39 | 1.1 |
| 09/17 | 662 | 678 | 662 | 678 | +3.35% | 2,500 | 30億6795万 | +6.6% | 4.58 | 1.15 |
| 09/16 | 662 | 662 | 656 | 656 | +0.92% | 1,000 | 29億6840万 | +3.31% | 4.43 | 1.11 |
| 09/12 | 646 | 650 | 646 | 650 | +1.56% | 1,500 | 29億4125万 | +2.36% | 4.39 | 1.1 |
| 09/10 | 644 | 646 | 640 | 640 | -0.93% | 2,500 | 28億9600万 | +0.79% | 4.32 | 1.09 |
| 09/09 | 662 | 662 | 644 | 646 | -2.42% | 3,500 | 29億2315万 | +1.57% | 4.37 | 1.1 |
| 09/08 | 662 | 662 | 662 | 662 | +2.48% | 1,500 | 29億9555万 | +3.92% | 4.47 | 1.12 |
