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 | 3,990 | 4,015 | 3,955 | 3,975 | +1.4% | 180,800 | 2290億7583万 | +4.19% | - | 1.28 |
| 03/30 | 3,890 | 3,980 | 3,885 | 3,920 | +0.38% | 215,400 | 2259億623万 | +3.13% | - | 1.26 |
| 03/27 | 3,885 | 3,950 | 3,865 | 3,905 | +0.64% | 257,200 | 2250億4179万 | +2.98% | - | 1.25 |
| 03/26 | 3,910 | 3,910 | 3,840 | 3,880 | -1.77% | 209,400 | 2236億106万 | +2.54% | - | 1.24 |
| 03/25 | 3,895 | 3,960 | 3,895 | 3,950 | +0.51% | 167,600 | 2276億3510万 | +4.61% | - | 1.27 |
| 03/24 | 3,900 | 3,945 | 3,885 | 3,930 | -0.76% | 253,000 | 2264億8252万 | +4.41% | - | 1.26 |
| 03/23 | 3,970 | 3,980 | 3,935 | 3,960 | -0.63% | 161,400 | 2282億1139万 | +5.6% | - | 1.27 |
| 03/20 | 3,930 | 3,985 | 3,910 | 3,985 | +1.4% | 116,600 | 2296億5212万 | +6.72% | - | 1.28 |
| 03/19 | 3,885 | 3,945 | 3,860 | 3,930 | +0.51% | 125,800 | 2264億8252万 | +5.76% | - | 1.26 |
| 03/18 | 3,810 | 3,915 | 3,810 | 3,910 | +2.22% | 115,200 | 2253億2994万 | +5.65% | - | 1.25 |
| 03/17 | 3,855 | 3,880 | 3,820 | 3,825 | -0.78% | 128,600 | 2204億3146万 | +3.8% | - | 1.23 |
| 03/16 | 3,885 | 3,915 | 3,835 | 3,855 | -1.53% | 183,800 | 2221億6033万 | +4.87% | - | 1.24 |
| 03/13 | 3,800 | 3,930 | 3,765 | 3,915 | +3.71% | 327,000 | 2256億1808万 | +6.76% | - | 1.26 |
| 03/12 | 3,840 | 3,840 | 3,765 | 3,775 | -0.4% | 167,800 | 2175億5000万 | +3.4% | - | 1.21 |
| 03/11 | 3,725 | 3,825 | 3,725 | 3,790 | +1.07% | 230,800 | 2184億1444万 | +3.95% | - | 1.22 |
| 03/10 | 3,725 | 3,790 | 3,710 | 3,750 | 0% | 143,000 | 2161億927万 | +3.05% | - | 1.2 |
| 03/09 | 3,725 | 3,760 | 3,715 | 3,750 | -1.32% | 187,800 | 2161億927万 | +3.25% | - | 1.2 |
| 03/06 | 3,710 | 3,805 | 3,670 | 3,800 | +3.26% | 231,800 | 2189億9073万 | +4.71% | - | 1.22 |
| 03/05 | 3,660 | 3,700 | 3,645 | 3,680 | +0.68% | 125,400 | 2120億7523万 | +1.49% | - | 1.18 |
| 03/04 | 3,655 | 3,665 | 3,570 | 3,655 | -0.81% | 201,800 | 2106億3450万 | +0.38% | - | 1.17 |
| 03/03 | 3,720 | 3,730 | 3,675 | 3,685 | +0.27% | 147,200 | 2123億6338万 | +0.74% | - | 1.18 |
| 03/02 | 3,630 | 3,685 | 3,630 | 3,675 | +1.24% | 132,800 | 2117億8709万 | +0.14% | - | 1.18 |
| 02/27 | 3,640 | 3,665 | 3,610 | 3,630 | -0.14% | 129,800 | 2091億9378万 | -1.44% | - | 1.16 |
| 02/26 | 3,610 | 3,640 | 3,580 | 3,635 | +0.55% | 168,000 | 2094億8192万 | -1.65% | - | 1.17 |
| 02/25 | 3,640 | 3,650 | 3,600 | 3,615 | 0% | 159,200 | 2083億2934万 | -2.61% | - | 1.16 |
| 02/24 | 3,660 | 3,670 | 3,570 | 3,615 | -2.03% | 231,200 | 2083億2934万 | -3.08% | - | 1.16 |
| 02/23 | 3,735 | 3,740 | 3,665 | 3,690 | -0.4% | 182,600 | 2126億5152万 | -1.44% | - | 1.18 |
| 02/20 | 3,680 | 3,715 | 3,660 | 3,705 | +0.54% | 96,000 | 2135億1596万 | -1.33% | - | 1.19 |
| 02/19 | 3,655 | 3,690 | 3,640 | 3,685 | +0.82% | 127,600 | 2123億6338万 | -2.18% | - | 1.18 |
| 02/18 | 3,635 | 3,660 | 3,605 | 3,655 | +2.09% | 163,800 | 2106億3450万 | -3.23% | - | 1.17 |
| 02/17 | 3,560 | 3,640 | 3,560 | 3,580 | +0.56% | 153,200 | 2063億1232万 | -5.59% | - | 1.15 |
| 02/16 | 3,530 | 3,575 | 3,525 | 3,560 | +0.85% | 125,200 | 2051億5974万 | -6.54% | - | 1.14 |
| 02/13 | 3,570 | 3,580 | 3,520 | 3,530 | -0.98% | 76,200 | 2034億3086万 | -7.78% | - | 1.13 |
| 02/12 | 3,570 | 3,595 | 3,540 | 3,565 | +1.57% | 197,800 | 2054億4788万 | -7.31% | - | 1.14 |
| 02/10 | 3,595 | 3,625 | 3,485 | 3,510 | -2.64% | 254,600 | 2022億7828万 | -9.14% | - | 1.13 |
| 02/09 | 3,630 | 3,650 | 3,590 | 3,605 | -0.28% | 76,200 | 2077億5305万 | -7.28% | - | 1.16 |
| 02/06 | 3,570 | 3,640 | 3,555 | 3,615 | +2.7% | 165,800 | 2083億2934万 | -7.54% | - | 1.16 |
| 02/05 | 3,600 | 3,615 | 3,500 | 3,520 | -3.43% | 223,800 | 2028億5457万 | -10.52% | - | 1.13 |
| 02/04 | 3,690 | 3,710 | 3,625 | 3,645 | +0.83% | 246,600 | 2100億5821万 | -8.05% | - | 1.17 |
| 02/03 | 3,655 | 3,660 | 3,590 | 3,615 | +0.98% | 354,200 | 2083億2934万 | -9.33% | - | 1.16 |
| 02/02 | 3,620 | 3,620 | 3,550 | 3,580 | -2.32% | 271,200 | 2063億1232万 | -10.77% | - | 1.15 |
| 01/30 | 3,745 | 3,745 | 3,620 | 3,665 | -2.01% | 514,200 | 2112億1080万 | -9.17% | - | 1.18 |
| 01/29 | 3,770 | 3,800 | 3,630 | 3,740 | -7.77% | 855,200 | 2155億3298万 | -7.79% | - | 1.2 |
| 01/28 | 4,005 | 4,080 | 3,980 | 4,055 | -0.61% | 204,800 | 2336億8616万 | -0.34% | - | 1.3 |
| 01/27 | 4,035 | 4,105 | 4,010 | 4,080 | +2.38% | 103,600 | 2351億2689万 | +0.34% | - | 1.31 |
| 01/26 | 3,990 | 4,055 | 3,965 | 3,985 | -0.5% | 147,400 | 2296億5212万 | -1.97% | - | 1.28 |
| 01/23 | 3,950 | 4,040 | 3,950 | 4,005 | +1.78% | 205,600 | 2308億470万 | -1.6% | - | 1.28 |
| 01/22 | 4,025 | 4,075 | 3,920 | 3,935 | -2.96% | 194,800 | 2267億7066万 | -3.44% | - | 1.26 |
| 01/21 | 4,035 | 4,090 | 3,995 | 4,055 | -0.12% | 321,600 | 2336億8616万 | -0.66% | - | 1.3 |
| 01/20 | 3,975 | 4,070 | 3,960 | 4,060 | +2.78% | 128,000 | 2339億7431万 | -0.59% | - | 1.3 |
| 01/19 | 3,975 | 4,000 | 3,920 | 3,950 | -0.5% | 118,000 | 2276億3510万 | -3.49% | - | 1.27 |
| 01/16 | 3,900 | 3,975 | 3,870 | 3,970 | -1% | 142,400 | 2287億8768万 | -3.31% | - | 1.27 |
| 01/15 | 3,930 | 4,015 | 3,930 | 4,010 | +2.04% | 51,000 | 2310億9285万 | -2.69% | - | 1.29 |
| 01/14 | 3,965 | 3,980 | 3,915 | 3,930 | -2.36% | 78,800 | 2264億8252万 | -4.91% | - | 1.26 |
| 01/13 | 3,945 | 4,035 | 3,915 | 4,025 | +0.25% | 75,800 | 2319億5729万 | -2.94% | - | 1.29 |
| 01/09 | 4,050 | 4,060 | 4,000 | 4,015 | -0.25% | 70,200 | 2313億8100万 | -3.44% | - | 1.29 |
| 01/08 | 4,005 | 4,050 | 3,970 | 4,025 | +0.88% | 89,200 | 2319億5729万 | -3.41% | - | 1.29 |
| 01/07 | 3,920 | 4,015 | 3,920 | 3,990 | +0.25% | 78,600 | 2299億4027万 | -4.43% | - | 1.28 |
| 01/06 | 4,025 | 4,040 | 3,970 | 3,980 | -3.86% | 141,400 | 2293億6398万 | -4.85% | - | 1.28 |
| 01/05 | 4,115 | 4,170 | 4,050 | 4,140 | -0.48% | 94,400 | 2385億8464万 | -1.1% | - | 1.33 |
| 2014 |
| 12/30 | 4,220 | 4,225 | 4,160 | 4,160 | -1.42% | 50,400 | 2397億3722万 | -0.53% | - | 1.33 |
| 12/29 | 4,290 | 4,290 | 4,180 | 4,220 | -1.06% | 58,800 | 2431億9497万 | +1.03% | - | 1.35 |
| 12/26 | 4,220 | 4,275 | 4,195 | 4,265 | +1.31% | 94,600 | 2457億8828万 | +2.33% | - | 1.37 |
| 12/25 | 4,200 | 4,240 | 4,170 | 4,210 | -0.82% | 79,800 | 2426億1868万 | +1.23% | - | 1.35 |
| 12/24 | 4,195 | 4,250 | 4,195 | 4,245 | +2.04% | 92,000 | 2446億3570万 | +2.26% | - | 1.36 |
| 12/22 | 4,185 | 4,195 | 4,105 | 4,160 | -0.95% | 108,800 | 2397億3722万 | +0.56% | - | 1.33 |
| 12/19 | 4,095 | 4,205 | 4,095 | 4,200 | +3.7% | 162,800 | 2420億4239万 | +1.69% | - | 1.35 |
| 12/18 | 4,085 | 4,100 | 4,040 | 4,050 | +1.76% | 108,800 | 2333億9802万 | -1.72% | - | 1.3 |
| 12/17 | 4,035 | 4,070 | 3,980 | 3,980 | -1.85% | 128,600 | 2293億6398万 | -3.33% | - | 1.28 |
| 12/16 | 4,050 | 4,075 | 4,025 | 4,055 | -1.7% | 124,400 | 2336億8616万 | -1.41% | - | 1.3 |
| 12/15 | 4,075 | 4,185 | 4,040 | 4,125 | +0.12% | 103,400 | 2377億2020万 | +0.49% | - | 1.32 |
| 12/12 | 4,090 | 4,180 | 4,085 | 4,120 | 0% | 134,400 | 2374億3206万 | +0.61% | - | 1.32 |
| 12/11 | 4,030 | 4,145 | 4,020 | 4,120 | +0.37% | 81,400 | 2374億3206万 | +0.83% | - | 1.32 |
| 12/10 | 4,215 | 4,215 | 4,095 | 4,105 | -3.75% | 126,400 | 2365億6762万 | +0.59% | - | 1.32 |
| 12/09 | 4,255 | 4,305 | 4,225 | 4,265 | -0.7% | 67,200 | 2457億8828万 | +4.59% | - | 1.37 |
| 12/08 | 4,330 | 4,330 | 4,285 | 4,295 | -0.81% | 78,600 | 2475億1715万 | +5.71% | - | 1.38 |
| 12/05 | 4,290 | 4,340 | 4,270 | 4,330 | +0.46% | 67,000 | 2495億3417万 | +7.2% | - | 1.39 |
| 12/04 | 4,290 | 4,340 | 4,290 | 4,310 | +0.82% | 100,200 | 2483億8159万 | +7.67% | - | 1.38 |
| 12/03 | 4,350 | 4,370 | 4,265 | 4,275 | -1.04% | 108,000 | 2463億6457万 | +7.76% | - | 1.37 |
| 12/02 | 4,235 | 4,345 | 4,215 | 4,320 | +1.89% | 167,400 | 2489億5788万 | +9.87% | - | 1.39 |
| 12/01 | 4,200 | 4,255 | 4,195 | 4,240 | +0.71% | 111,000 | 2443億4755万 | +8.94% | - | 1.36 |
| 11/28 | 4,210 | 4,260 | 4,175 | 4,210 | +0.12% | 140,600 | 2426億1868万 | +9.21% | - | 1.35 |
| 11/27 | 4,100 | 4,285 | 4,075 | 4,205 | +3.7% | 513,400 | 2423億3053万 | +10.14% | - | 1.35 |
| 11/26 | 4,060 | 4,145 | 4,035 | 4,055 | +0.5% | 291,400 | 2336億8616万 | +7.36% | - | 1.3 |
| 11/25 | 4,005 | 4,050 | 3,975 | 4,035 | 0% | 193,800 | 2325億3358万 | +7.83% | - | 1.29 |
| 11/21 | 3,955 | 4,050 | 3,935 | 4,035 | +1.13% | 171,000 | 2325億3358万 | +9.02% | - | 1.29 |
| 11/20 | 4,055 | 4,070 | 3,985 | 3,990 | -1.36% | 208,400 | 2299億4027万 | +8.99% | - | 1.28 |
| 11/19 | 4,015 | 4,075 | 3,970 | 4,045 | +0.75% | 360,800 | 2331億987万 | +11.59% | - | 1.3 |
| 11/18 | 3,960 | 4,025 | 3,920 | 4,015 | +3.08% | 208,400 | 2313億8100万 | +11.93% | - | 1.29 |
| 11/17 | 3,940 | 3,985 | 3,880 | 3,895 | -2.26% | 236,600 | 2244億6550万 | +9.66% | - | 1.25 |
| 11/14 | 4,000 | 4,020 | 3,915 | 3,985 | +0.5% | 226,600 | 2296億5212万 | +13.02% | - | 1.28 |
| 11/13 | 3,960 | 4,035 | 3,940 | 3,965 | +0.25% | 302,200 | 2284億9954万 | +13.29% | - | 1.27 |
| 11/12 | 3,925 | 4,035 | 3,900 | 3,955 | +2.06% | 312,200 | 2279億2325万 | +13.75% | - | 1.27 |
| 11/11 | 3,845 | 3,880 | 3,795 | 3,875 | +0.39% | 189,600 | 2233億1292万 | +12.12% | - | 1.24 |
| 11/10 | 3,825 | 3,875 | 3,825 | 3,860 | -0.39% | 128,000 | 2224億4848万 | +12.27% | - | 1.24 |
| 11/07 | 3,900 | 3,920 | 3,855 | 3,875 | -0.39% | 214,200 | 2233億1292万 | +13.37% | - | 1.24 |
| 11/06 | 3,970 | 3,975 | 3,850 | 3,890 | -2.51% | 278,200 | 2241億7735万 | +14.28% | - | 1.25 |
| 11/05 | 3,990 | 4,020 | 3,915 | 3,990 | -0.87% | 242,200 | 2299億4027万 | +17.7% | - | 1.28 |
| 11/04 | 3,975 | 4,070 | 3,940 | 4,025 | +3.47% | 356,800 | 2319億5729万 | +19.33% | - | 1.29 |
| 10/31 | 3,720 | 3,910 | 3,715 | 3,890 | +5.28% | 483,000 | 2241億7735万 | +15.98% | - | 1.25 |
