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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 4,740 | 4,790 | 4,670 | 4,750 | +0.21% | 11,600 | 505億8021万 | -0.73% | 11.54 | 0.72 |
| 03/30 | 4,730 | 4,740 | 4,620 | 4,740 | +1.07% | 7,100 | 504億7373万 | -0.92% | 11.52 | 0.72 |
| 03/27 | 4,690 | 4,820 | 4,690 | 4,690 | -3.5% | 13,600 | 499億4130万 | -1.94% | 11.4 | 0.72 |
| 03/26 | 4,920 | 4,920 | 4,850 | 4,860 | -1.62% | 6,300 | 517億5154万 | +1.57% | 11.81 | 0.74 |
| 03/25 | 4,920 | 4,940 | 4,910 | 4,940 | +0.61% | 8,000 | 526億342万 | +3.3% | 12 | 0.75 |
| 03/24 | 4,910 | 4,930 | 4,870 | 4,910 | -1.01% | 11,000 | 522億8397万 | +2.81% | 11.93 | 0.75 |
| 03/23 | 4,880 | 4,970 | 4,860 | 4,960 | +3.33% | 16,500 | 528億1639万 | +4.03% | 12.05 | 0.76 |
| 03/20 | 4,780 | 4,820 | 4,770 | 4,800 | -0.21% | 10,100 | 511億1264万 | +0.9% | 11.66 | 0.73 |
| 03/19 | 4,890 | 4,890 | 4,800 | 4,810 | -2.04% | 9,700 | 512億1912万 | +1.22% | 11.69 | 0.73 |
| 03/18 | 4,900 | 4,920 | 4,840 | 4,910 | +0.2% | 5,800 | 522億8397万 | +3.48% | 11.93 | 0.75 |
| 03/17 | 4,890 | 4,920 | 4,860 | 4,900 | +0.41% | 10,200 | 521億7748万 | +3.46% | 11.91 | 0.75 |
| 03/16 | 4,900 | 4,930 | 4,860 | 4,880 | -0.41% | 8,900 | 519億6451万 | +3.26% | 11.86 | 0.74 |
| 03/13 | 4,810 | 4,950 | 4,770 | 4,900 | +3.59% | 47,000 | 521億7748万 | +3.9% | 11.91 | 0.75 |
| 03/12 | 4,650 | 4,740 | 4,650 | 4,730 | +1.28% | 9,100 | 503億6724万 | +0.55% | 11.49 | 0.72 |
| 03/11 | 4,660 | 4,690 | 4,660 | 4,670 | -0.21% | 4,900 | 497億2833万 | -0.62% | 11.35 | 0.71 |
| 03/10 | 4,660 | 4,710 | 4,640 | 4,680 | +0.43% | 8,100 | 498億3482万 | -0.26% | 11.37 | 0.71 |
| 03/09 | 4,630 | 4,690 | 4,610 | 4,660 | -0.43% | 5,600 | 496億2185万 | -0.64% | 11.32 | 0.71 |
| 03/06 | 4,660 | 4,710 | 4,660 | 4,680 | 0% | 4,200 | 498億3482万 | -0.19% | 11.37 | 0.71 |
| 03/05 | 4,720 | 4,720 | 4,670 | 4,680 | -0.43% | 9,200 | 498億3482万 | -0.09% | 11.37 | 0.71 |
| 03/04 | 4,700 | 4,720 | 4,530 | 4,700 | +0.43% | 10,600 | 500億4779万 | +0.38% | 11.42 | 0.72 |
| 03/03 | 4,770 | 4,770 | 4,680 | 4,680 | -1.89% | 14,100 | 498億3482万 | +0.13% | 11.37 | 0.71 |
| 03/02 | 4,740 | 4,780 | 4,740 | 4,770 | +0.21% | 4,700 | 507億9318万 | +2.27% | 11.59 | 0.73 |
| 02/27 | 4,780 | 4,820 | 4,740 | 4,760 | -0.83% | 8,200 | 506億8670万 | +2.3% | 11.57 | 0.73 |
| 02/26 | 4,740 | 4,810 | 4,740 | 4,800 | +0.84% | 13,300 | 511億1264万 | +3.45% | 11.66 | 0.73 |
| 02/25 | 4,740 | 4,760 | 4,670 | 4,760 | +0.42% | 4,000 | 506億8670万 | +2.87% | 11.57 | 0.73 |
| 02/24 | 4,730 | 4,760 | 4,650 | 4,740 | +0.85% | 13,000 | 504億7373万 | +2.64% | 11.52 | 0.72 |
| 02/23 | 4,750 | 4,760 | 4,690 | 4,700 | -1.05% | 8,400 | 500億4779万 | +2.04% | 11.42 | 0.72 |
| 02/20 | 4,780 | 4,790 | 4,700 | 4,750 | -0.63% | 9,400 | 505億8021万 | +3.37% | 11.54 | 0.72 |
| 02/19 | 4,790 | 4,790 | 4,750 | 4,780 | 0% | 11,100 | 508億9967万 | +4.25% | 11.62 | 0.73 |
| 02/18 | 4,750 | 4,790 | 4,730 | 4,780 | +1.06% | 12,500 | 508億9967万 | +4.55% | 11.62 | 0.73 |
| 02/17 | 4,700 | 4,740 | 4,670 | 4,730 | +1.28% | 8,600 | 503億6724万 | +3.68% | 11.49 | 0.72 |
| 02/16 | 4,700 | 4,720 | 4,660 | 4,670 | -0.21% | 8,000 | 497億2833万 | +2.5% | 11.35 | 0.71 |
| 02/13 | 4,530 | 4,700 | 4,530 | 4,680 | +0.86% | 11,800 | 498億3482万 | +2.74% | 11.37 | 0.71 |
| 02/12 | 4,690 | 4,740 | 4,640 | 4,640 | -0.64% | 14,500 | 494億888万 | +2.02% | 11.28 | 0.71 |
| 02/10 | 4,660 | 4,670 | 4,630 | 4,670 | +0.21% | 3,300 | 497億2833万 | +2.84% | 11.35 | 0.71 |
| 02/09 | 4,680 | 4,690 | 4,640 | 4,660 | +0.87% | 6,600 | 496億2185万 | +2.71% | 11.32 | 0.71 |
| 02/06 | 4,640 | 4,640 | 4,590 | 4,620 | +0.43% | 7,800 | 491億9591万 | +1.92% | 11.23 | 0.7 |
| 02/05 | 4,640 | 4,640 | 4,540 | 4,600 | -0.22% | 5,600 | 489億8294万 | +1.46% | 11.18 | 0.7 |
| 02/04 | 4,590 | 4,650 | 4,550 | 4,610 | +2.22% | 8,500 | 490億8943万 | +1.65% | 11.2 | 0.7 |
| 02/03 | 4,600 | 4,600 | 4,510 | 4,510 | -2.38% | 6,400 | 480億2458万 | -0.6% | 10.96 | 0.69 |
| 02/02 | 4,610 | 4,640 | 4,570 | 4,620 | -0.43% | 6,400 | 491億9591万 | +1.65% | 11.23 | 0.7 |
| 01/30 | 4,620 | 4,640 | 4,600 | 4,640 | +2.2% | 7,200 | 494億888万 | +2.02% | 11.28 | 0.71 |
| 01/29 | 4,620 | 4,620 | 4,520 | 4,540 | -1.94% | 5,700 | 483億4403万 | -0.22% | 11.03 | 0.69 |
| 01/28 | 4,520 | 4,640 | 4,500 | 4,630 | +2.89% | 11,600 | 493億240万 | +1.71% | 11.25 | 0.71 |
| 01/27 | 4,510 | 4,510 | 4,450 | 4,500 | +1.35% | 5,400 | 479億1810万 | -1.03% | 10.94 | 0.69 |
| 01/26 | 4,410 | 4,480 | 4,410 | 4,440 | -1.11% | 6,800 | 472億7919万 | -2.33% | 10.79 | 0.68 |
| 01/23 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 3,500 | 478億1161万 | -1.34% | 10.91 | 0.69 |
| 01/22 | 4,470 | 4,470 | 4,410 | 4,450 | -0.22% | 7,000 | 473億8567万 | -2.28% | 10.81 | 0.68 |
| 01/21 | 4,500 | 4,510 | 4,450 | 4,460 | -1.76% | 6,100 | 474億9216万 | -2.17% | 10.84 | 0.68 |
| 01/20 | 4,450 | 4,540 | 4,430 | 4,540 | +2.25% | 10,100 | 483億4403万 | -0.57% | 11.03 | 0.69 |
| 01/19 | 4,450 | 4,460 | 4,400 | 4,440 | +0.45% | 5,400 | 472億7919万 | -2.91% | 10.79 | 0.68 |
| 01/16 | 4,480 | 4,480 | 4,350 | 4,420 | -2% | 11,100 | 470億6622万 | -3.68% | 10.74 | 0.67 |
| 01/15 | 4,430 | 4,520 | 4,430 | 4,510 | +1.35% | 11,000 | 480億2458万 | -2.04% | 10.96 | 0.69 |
| 01/14 | 4,470 | 4,500 | 4,430 | 4,450 | -1.98% | 13,800 | 473億8567万 | -3.53% | 10.81 | 0.68 |
| 01/13 | 4,520 | 4,580 | 4,470 | 4,540 | -0.87% | 10,700 | 483億4403万 | -1.77% | 11.03 | 0.69 |
| 01/09 | 4,670 | 4,670 | 4,540 | 4,580 | -1.08% | 10,500 | 487億6997万 | -0.99% | 11.13 | 0.7 |
| 01/08 | 4,560 | 4,690 | 4,500 | 4,630 | +2.66% | 19,700 | 493億240万 | +0.09% | 11.25 | 0.71 |
| 01/07 | 4,460 | 4,540 | 4,460 | 4,510 | +1.12% | 12,200 | 480億2458万 | -2.44% | 10.96 | 0.69 |
| 01/06 | 4,570 | 4,570 | 4,450 | 4,460 | -2.41% | 14,600 | 474億9216万 | -3.5% | 10.84 | 0.68 |
| 01/05 | 4,550 | 4,600 | 4,520 | 4,570 | 0% | 7,900 | 486億6349万 | -1.19% | 11.11 | 0.7 |
| 2014 |
| 12/30 | 4,570 | 4,650 | 4,550 | 4,570 | -1.51% | 15,500 | 486億6349万 | -1.13% | 11.1 | 0.7 |
| 12/29 | 4,600 | 4,660 | 4,590 | 4,640 | +0.22% | 7,400 | 494億888万 | +0.41% | 11.27 | 0.71 |
| 12/26 | 4,690 | 4,690 | 4,590 | 4,630 | -0.43% | 12,700 | 493億240万 | +0.3% | 11.25 | 0.71 |
| 12/25 | 4,710 | 4,710 | 4,610 | 4,650 | -1.27% | 22,100 | 495億1537万 | +0.8% | 11.3 | 0.71 |
| 12/24 | 4,760 | 4,790 | 4,690 | 4,710 | +0.21% | 19,000 | 501億5427万 | +2.15% | 11.44 | 0.72 |
| 12/22 | 4,700 | 4,770 | 4,660 | 4,700 | +0.43% | 33,600 | 500億4779万 | +2.09% | 11.42 | 0.72 |
| 12/19 | 4,700 | 4,720 | 4,620 | 4,680 | +1.52% | 21,900 | 498億3482万 | +1.69% | 11.37 | 0.71 |
| 12/18 | 4,620 | 4,660 | 4,570 | 4,610 | +2.44% | 14,500 | 490億8943万 | +0.24% | 11.2 | 0.7 |
| 12/17 | 4,460 | 4,540 | 4,440 | 4,500 | +0.9% | 16,800 | 479億1810万 | -2.09% | 10.93 | 0.69 |
| 12/16 | 4,580 | 4,580 | 4,420 | 4,460 | -2.62% | 18,500 | 474億9216万 | -2.96% | 10.84 | 0.68 |
| 12/15 | 4,650 | 4,670 | 4,570 | 4,580 | +0.22% | 18,200 | 487億6997万 | -0.41% | 11.13 | 0.7 |
| 12/12 | 4,560 | 4,650 | 4,560 | 4,570 | 0% | 19,400 | 486億6349万 | -0.54% | 11.1 | 0.7 |
| 12/11 | 4,590 | 4,620 | 4,550 | 4,570 | -1.51% | 14,400 | 486億6349万 | -0.44% | 11.1 | 0.7 |
| 12/10 | 4,690 | 4,740 | 4,580 | 4,640 | -1.28% | 15,400 | 494億888万 | +1.18% | 11.27 | 0.71 |
| 12/09 | 4,730 | 4,830 | 4,700 | 4,700 | -2.89% | 16,100 | 500億4779万 | +2.69% | 11.42 | 0.72 |
| 12/08 | 4,800 | 4,840 | 4,770 | 4,840 | +1.04% | 30,000 | 515億3857万 | +6.12% | 11.76 | 0.74 |
| 12/05 | 4,750 | 4,800 | 4,750 | 4,790 | +1.05% | 25,900 | 510億615万 | +5.6% | 11.64 | 0.73 |
| 12/04 | 4,700 | 4,740 | 4,680 | 4,740 | +1.5% | 13,500 | 504億7373万 | +5.01% | 11.52 | 0.72 |
| 12/03 | 4,650 | 4,690 | 4,630 | 4,670 | +0.65% | 11,400 | 497億2833万 | +3.99% | 11.35 | 0.71 |
| 12/02 | 4,570 | 4,650 | 4,540 | 4,640 | +1.31% | 18,200 | 494億888万 | +3.8% | 11.27 | 0.71 |
| 12/01 | 4,580 | 4,590 | 4,550 | 4,580 | +0.44% | 14,000 | 487億6997万 | +2.92% | 11.13 | 0.7 |
| 11/28 | 4,530 | 4,570 | 4,490 | 4,560 | +1.79% | 16,200 | 485億5700万 | +2.91% | 11.08 | 0.7 |
| 11/27 | 4,550 | 4,560 | 4,480 | 4,480 | -1.32% | 11,500 | 477億513万 | +1.47% | 10.89 | 0.68 |
| 11/26 | 4,540 | 4,560 | 4,490 | 4,540 | +0.67% | 17,800 | 483億4403万 | +3.25% | 11.03 | 0.69 |
| 11/25 | 4,600 | 4,600 | 4,490 | 4,510 | -0.66% | 19,300 | 480億2458万 | +2.94% | 10.96 | 0.69 |
| 11/21 | 4,480 | 4,570 | 4,440 | 4,540 | +0.44% | 13,000 | 483億4403万 | +4.13% | 11.03 | 0.69 |
| 11/20 | 4,540 | 4,560 | 4,490 | 4,520 | -0.66% | 19,600 | 481億3106万 | +4.15% | 10.98 | 0.69 |
| 11/19 | 4,630 | 4,650 | 4,520 | 4,550 | -1.09% | 14,300 | 484億5052万 | +5.18% | 11.06 | 0.69 |
| 11/18 | 4,610 | 4,620 | 4,550 | 4,600 | +1.32% | 10,700 | 489億8294万 | +6.7% | 11.18 | 0.7 |
| 11/17 | 4,650 | 4,650 | 4,530 | 4,540 | -2.37% | 14,900 | 483億4403万 | +5.68% | 11.03 | 0.69 |
| 11/14 | 4,600 | 4,650 | 4,560 | 4,650 | +1.09% | 21,300 | 495億1537万 | +8.39% | 11.3 | 0.71 |
| 11/13 | 4,530 | 4,600 | 4,480 | 4,600 | +1.55% | 20,800 | 489億8294万 | +7.53% | 11.18 | 0.7 |
| 11/12 | 4,460 | 4,600 | 4,460 | 4,530 | +0.44% | 23,000 | 482億3755万 | +6.04% | 11.01 | 0.69 |
| 11/11 | 4,500 | 4,540 | 4,460 | 4,510 | -0.22% | 9,600 | 480億2458万 | +5.57% | 10.96 | 0.69 |
| 11/10 | 4,500 | 4,530 | 4,480 | 4,520 | +0.89% | 8,000 | 481億3106万 | +5.85% | 10.98 | 0.69 |
| 11/07 | 4,500 | 4,510 | 4,420 | 4,480 | +0.9% | 14,800 | 477億513万 | +4.99% | 10.89 | 0.68 |
| 11/06 | 4,460 | 4,500 | 4,440 | 4,440 | -0.89% | 11,400 | 472億7919万 | +3.88% | 10.79 | 0.68 |
| 11/05 | 4,390 | 4,500 | 4,360 | 4,480 | +1.59% | 19,500 | 477億513万 | +4.62% | 10.89 | 0.68 |
| 11/04 | 4,460 | 4,460 | 4,360 | 4,410 | +2.56% | 23,500 | 469億5973万 | +2.77% | 10.72 | 0.67 |
| 10/31 | 4,270 | 4,350 | 4,220 | 4,300 | +2.14% | 29,600 | 457億8840万 | -0.05% | 10.45 | 0.66 |
