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 | 2,995 | 3,015 | 2,945 | 2,955 | +1.37% | 86,000 | 800億9022万 | -0.97% | 12.98 | 1.19 |
| 03/30 | 2,865 | 2,940 | 2,845 | 2,915 | +0.87% | 111,200 | 790億609万 | -2.35% | 12.81 | 1.18 |
| 03/27 | 2,985 | 3,035 | 2,865 | 2,890 | -3.18% | 121,400 | 783億2851万 | -3.22% | 12.7 | 1.17 |
| 03/26 | 3,000 | 3,045 | 2,975 | 2,985 | -1.49% | 96,200 | 809億332万 | +0.03% | 13.12 | 1.21 |
| 03/25 | 3,045 | 3,060 | 3,005 | 3,030 | +0.17% | 65,800 | 821億2297万 | +1.81% | 13.31 | 1.22 |
| 03/24 | 2,985 | 3,070 | 2,965 | 3,025 | +1.51% | 139,200 | 819億8745万 | +2.02% | 13.29 | 1.22 |
| 03/23 | 2,975 | 3,005 | 2,955 | 2,980 | +0.17% | 62,200 | 807億6780万 | +0.98% | 13.09 | 1.2 |
| 03/20 | 2,955 | 2,985 | 2,940 | 2,975 | +0.51% | 63,800 | 806億3229万 | +1.22% | 13.07 | 1.2 |
| 03/19 | 2,990 | 2,990 | 2,935 | 2,960 | -1% | 109,400 | 802億2574万 | +1.13% | 13.01 | 1.2 |
| 03/18 | 3,000 | 3,035 | 2,980 | 2,990 | -0.33% | 78,800 | 810億3884万 | +2.43% | 13.14 | 1.21 |
| 03/17 | 3,010 | 3,050 | 2,975 | 3,000 | +0.33% | 173,400 | 813億987万 | +3.06% | 13.18 | 1.21 |
| 03/16 | 3,005 | 3,030 | 2,975 | 2,990 | +0.34% | 75,800 | 810億3884万 | +3.03% | 13.14 | 1.21 |
| 03/13 | 2,980 | 3,000 | 2,955 | 2,980 | +0.51% | 128,200 | 807億6780万 | +3.04% | 13.09 | 1.2 |
| 03/12 | 2,965 | 3,015 | 2,945 | 2,965 | +0.68% | 123,800 | 803億6125万 | +2.84% | 13.03 | 1.2 |
| 03/11 | 2,885 | 2,970 | 2,885 | 2,945 | +1.03% | 87,600 | 798億1919万 | +2.4% | 12.94 | 1.19 |
| 03/10 | 2,940 | 2,960 | 2,910 | 2,915 | -0.34% | 60,800 | 790億609万 | +1.64% | 12.81 | 1.18 |
| 03/09 | 2,945 | 2,955 | 2,915 | 2,925 | -0.85% | 69,000 | 792億7712万 | +2.2% | 12.85 | 1.18 |
| 03/06 | 2,955 | 2,990 | 2,935 | 2,950 | -0.51% | 71,600 | 799億5470万 | +3.15% | 12.96 | 1.19 |
| 03/05 | 3,035 | 3,035 | 2,955 | 2,965 | -2.47% | 130,000 | 803億6125万 | +3.85% | 13.03 | 1.2 |
| 03/04 | 3,030 | 3,065 | 2,990 | 3,040 | +0.5% | 137,600 | 823億9400万 | +6.59% | 13.36 | 1.23 |
| 03/03 | 3,050 | 3,070 | 2,995 | 3,025 | -0.17% | 117,000 | 819億8745万 | +6.29% | 13.29 | 1.22 |
| 03/02 | 3,030 | 3,065 | 2,990 | 3,030 | 0% | 108,200 | 821億2297万 | +6.77% | 13.31 | 1.22 |
| 02/27 | 3,055 | 3,110 | 3,020 | 3,030 | -1.3% | 193,400 | 821億2297万 | +7.1% | 13.31 | 1.22 |
| 02/26 | 3,080 | 3,115 | 3,055 | 3,070 | 0% | 181,600 | 832億710万 | +8.98% | 13.49 | 1.24 |
| 02/25 | 3,025 | 3,125 | 3,010 | 3,070 | +3.02% | 384,000 | 832億710万 | +9.45% | 13.49 | 1.24 |
| 02/24 | 2,965 | 2,995 | 2,950 | 2,980 | +1.53% | 256,800 | 807億6780万 | +6.58% | 13.09 | 1.2 |
| 02/23 | 2,875 | 2,975 | 2,875 | 2,935 | +2.98% | 211,000 | 795億4815万 | +5.23% | 12.9 | 1.19 |
| 02/20 | 2,800 | 2,855 | 2,765 | 2,850 | +2.89% | 130,400 | 772億4437万 | +2.37% | 12.52 | 1.15 |
| 02/19 | 2,750 | 2,795 | 2,740 | 2,770 | +0.73% | 120,000 | 750億7611万 | -0.54% | 12.17 | 1.12 |
| 02/18 | 2,720 | 2,815 | 2,720 | 2,750 | +2.04% | 150,800 | 745億3405万 | -1.29% | 12.08 | 1.11 |
| 02/17 | 2,660 | 2,715 | 2,635 | 2,695 | +0.75% | 91,000 | 730億4336万 | -3.44% | 11.84 | 1.09 |
| 02/16 | 2,715 | 2,725 | 2,665 | 2,675 | +0.19% | 90,800 | 725億130万 | -4.5% | 11.75 | 1.08 |
| 02/13 | 2,750 | 2,755 | 2,660 | 2,670 | -3.09% | 175,800 | 723億6578万 | -5.02% | 11.73 | 1.08 |
| 02/12 | 2,795 | 2,805 | 2,750 | 2,755 | -1.08% | 132,400 | 746億6956万 | -2.3% | 12.11 | 1.11 |
| 02/10 | 2,780 | 2,795 | 2,755 | 2,785 | 0% | 60,400 | 754億8266万 | -1.52% | 12.24 | 1.13 |
| 02/09 | 2,740 | 2,810 | 2,740 | 2,785 | +1.64% | 130,000 | 754億8266万 | -1.9% | 12.24 | 1.13 |
| 02/06 | 2,765 | 2,785 | 2,735 | 2,740 | -0.9% | 69,000 | 742億6301万 | -3.86% | 12.04 | 1.11 |
| 02/05 | 2,755 | 2,790 | 2,705 | 2,765 | -0.9% | 167,800 | 749億4059万 | -3.42% | 12.15 | 1.12 |
| 02/04 | 2,780 | 2,810 | 2,765 | 2,790 | +2.2% | 116,400 | 756億1818万 | -2.75% | 12.26 | 1.13 |
| 02/03 | 2,785 | 2,800 | 2,725 | 2,730 | -1.8% | 124,000 | 739億9198万 | -5.01% | 12 | 1.1 |
| 02/02 | 2,805 | 2,825 | 2,745 | 2,780 | -2.8% | 93,200 | 753億4714万 | -3.61% | 12.22 | 1.12 |
| 01/30 | 2,865 | 2,890 | 2,845 | 2,860 | +0.7% | 87,600 | 775億1541万 | -1.04% | 12.57 | 1.16 |
| 01/29 | 2,865 | 2,885 | 2,830 | 2,840 | -1.39% | 120,800 | 769億7334万 | -1.9% | 12.48 | 1.15 |
| 01/28 | 2,865 | 2,900 | 2,865 | 2,880 | -0.69% | 77,400 | 780億5747万 | -0.55% | 12.66 | 1.16 |
| 01/27 | 2,840 | 2,915 | 2,840 | 2,900 | +3.02% | 94,400 | 785億9954万 | +0.1% | 12.74 | 1.17 |
| 01/26 | 2,765 | 2,820 | 2,750 | 2,815 | +0.72% | 54,800 | 762億9576万 | -2.53% | 12.37 | 1.14 |
| 01/23 | 2,755 | 2,800 | 2,715 | 2,795 | +2.01% | 148,000 | 757億5369万 | -2.99% | 12.28 | 1.13 |
| 01/22 | 2,770 | 2,780 | 2,700 | 2,740 | -1.44% | 152,600 | 742億6301万 | -4.76% | 12.04 | 1.11 |
| 01/21 | 2,805 | 2,820 | 2,770 | 2,780 | -1.94% | 142,200 | 753億4714万 | -3.27% | 12.22 | 1.12 |
| 01/20 | 2,785 | 2,835 | 2,775 | 2,835 | +1.07% | 83,400 | 768億3782万 | -1.15% | 12.46 | 1.15 |
| 01/19 | 2,825 | 2,840 | 2,760 | 2,805 | 0% | 83,400 | 760億2473万 | -2.03% | 12.33 | 1.13 |
| 01/16 | 2,795 | 2,820 | 2,755 | 2,805 | -2.26% | 150,400 | 760億2473万 | -1.85% | 12.33 | 1.13 |
| 01/15 | 2,790 | 2,885 | 2,780 | 2,870 | +1.95% | 88,000 | 777億8644万 | +0.67% | 12.61 | 1.16 |
| 01/14 | 2,885 | 2,895 | 2,800 | 2,815 | -2.09% | 80,400 | 762億9576万 | -0.78% | 12.37 | 1.14 |
| 01/13 | 2,865 | 2,885 | 2,825 | 2,875 | -1.71% | 117,000 | 779億2196万 | +1.81% | 12.63 | 1.16 |
| 01/09 | 2,990 | 3,080 | 2,885 | 2,925 | -0.68% | 265,400 | 792億7712万 | +4.17% | 12.85 | 1.18 |
| 01/08 | 2,955 | 2,985 | 2,930 | 2,945 | +1.9% | 154,600 | 798億1919万 | +5.52% | 12.94 | 1.19 |
| 01/07 | 2,905 | 2,960 | 2,885 | 2,890 | -2.2% | 120,800 | 783億2851万 | +4.18% | 12.7 | 1.17 |
| 01/06 | 3,015 | 3,035 | 2,950 | 2,955 | -3.59% | 147,000 | 800億9022万 | +7.07% | 12.98 | 1.19 |
| 01/05 | 3,050 | 3,085 | 3,020 | 3,065 | +0.66% | 107,000 | 830億7158万 | +11.62% | 13.47 | 1.24 |
| 2014 |
| 12/30 | 3,065 | 3,080 | 3,035 | 3,045 | -0.65% | 123,000 | 825億2952万 | +11.83% | 13.38 | 1.23 |
| 12/29 | 2,985 | 3,085 | 2,975 | 3,065 | +4.97% | 311,000 | 830億7158万 | +13.64% | 13.47 | 1.24 |
| 12/26 | 2,925 | 2,965 | 2,905 | 2,920 | -0.17% | 139,600 | 791億4160万 | +9.4% | 12.83 | 1.18 |
| 12/25 | 2,950 | 2,985 | 2,910 | 2,925 | -1.68% | 123,400 | 792億7712万 | +10.46% | 12.85 | 1.18 |
| 12/24 | 2,980 | 3,040 | 2,965 | 2,975 | +1.54% | 183,000 | 806億3229万 | +13.25% | 13.07 | 1.2 |
| 12/22 | 2,995 | 3,000 | 2,900 | 2,930 | -1.51% | 164,800 | 794億1264万 | +12.69% | 12.88 | 1.18 |
| 12/19 | 2,860 | 2,990 | 2,850 | 2,975 | +4.02% | 269,000 | 806億3229万 | +15.35% | 13.07 | 1.2 |
| 12/18 | 3,000 | 3,020 | 2,840 | 2,860 | -1.89% | 392,200 | 775億1541万 | +11.89% | 12.57 | 1.16 |
| 12/17 | 2,750 | 2,940 | 2,740 | 2,915 | +9.18% | 570,600 | 790億609万 | +14.9% | 12.81 | 1.18 |
| 12/16 | 2,690 | 2,720 | 2,655 | 2,670 | +1.14% | 227,000 | 723億6578万 | +6.21% | 11.73 | 1.08 |
| 12/15 | 2,685 | 2,685 | 2,635 | 2,640 | -1.86% | 105,400 | 715億5268万 | +5.73% | 11.6 | 1.07 |
| 12/12 | 2,630 | 2,730 | 2,630 | 2,690 | +0.94% | 171,200 | 729億785万 | +8.73% | 11.82 | 1.09 |
| 12/11 | 2,600 | 2,675 | 2,590 | 2,665 | +0.57% | 133,000 | 722億3027万 | +8.86% | 11.71 | 1.08 |
| 12/10 | 2,670 | 2,670 | 2,610 | 2,650 | -1.49% | 123,800 | 718億2372万 | +9.5% | 11.65 | 1.07 |
| 12/09 | 2,695 | 2,735 | 2,685 | 2,690 | +0.37% | 157,400 | 729億785万 | +12.41% | 11.82 | 1.09 |
| 12/08 | 2,660 | 2,690 | 2,655 | 2,680 | +1.71% | 110,800 | 726億3681万 | +13.42% | 11.78 | 1.08 |
| 12/05 | 2,540 | 2,645 | 2,540 | 2,635 | +4.15% | 265,200 | 714億1717万 | +13.09% | 11.58 | 1.06 |
| 12/04 | 2,475 | 2,540 | 2,475 | 2,530 | +2.02% | 128,800 | 685億7132万 | +10.05% | 11.12 | 1.02 |
| 12/03 | 2,480 | 2,515 | 2,470 | 2,480 | 0% | 134,400 | 672億1616万 | +9.2% | 10.9 | 1 |
| 12/02 | 2,485 | 2,490 | 2,460 | 2,480 | -0.4% | 97,000 | 672億1616万 | +10.47% | 10.9 | 1 |
| 12/01 | 2,510 | 2,525 | 2,465 | 2,490 | -1.58% | 178,200 | 674億8719万 | +12.26% | 10.94 | 1.01 |
| 11/28 | 2,565 | 2,575 | 2,525 | 2,530 | -0.78% | 80,600 | 685億7132万 | +15.53% | 11.12 | 1.02 |
| 11/27 | 2,560 | 2,565 | 2,525 | 2,550 | -1.35% | 124,200 | 691億1339万 | +17.95% | 11.21 | 1.03 |
| 11/26 | 2,495 | 2,600 | 2,490 | 2,585 | +3.82% | 269,600 | 700億6200万 | +21.42% | 11.36 | 1.04 |
| 11/25 | 2,425 | 2,515 | 2,425 | 2,490 | +3.32% | 249,800 | 674億8719万 | +18.8% | 10.94 | 1.01 |
| 11/21 | 2,375 | 2,425 | 2,360 | 2,410 | +1.69% | 121,000 | 653億1893万 | +16.76% | 10.59 | 0.97 |
| 11/20 | 2,390 | 2,410 | 2,370 | 2,370 | -0.63% | 82,800 | 642億3479万 | +16.29% | 10.41 | 0.96 |
| 11/19 | 2,400 | 2,425 | 2,380 | 2,385 | -0.42% | 110,600 | 646億4134万 | +18.36% | 10.48 | 0.96 |
| 11/18 | 2,330 | 2,400 | 2,330 | 2,395 | +3.46% | 125,600 | 649億1238万 | +20.35% | 10.52 | 0.97 |
| 11/17 | 2,365 | 2,380 | 2,310 | 2,315 | -3.14% | 179,000 | 627億4411万 | +17.51% | 10.17 | 0.94 |
| 11/14 | 2,415 | 2,420 | 2,360 | 2,390 | -0.83% | 156,800 | 647億7686万 | +22.25% | 10.5 | 0.97 |
| 11/13 | 2,365 | 2,425 | 2,345 | 2,410 | +1.69% | 295,600 | 653億1893万 | +24.36% | 10.59 | 0.97 |
| 11/12 | 2,345 | 2,405 | 2,330 | 2,370 | +0.64% | 399,000 | 642億3479万 | +23.37% | 10.41 | 0.96 |
| 11/11 | 2,230 | 2,360 | 2,230 | 2,355 | +5.13% | 545,600 | 638億2825万 | +23.49% | 10.35 | 0.95 |
| 11/10 | 2,140 | 2,275 | 2,125 | 2,240 | +8.21% | 810,400 | 607億1137万 | +18.33% | 9.84 | 0.91 |
| 11/07 | 2,055 | 2,070 | 2,025 | 2,070 | +1.72% | 149,800 | 561億381万 | +9.99% | 9.1 | 0.84 |
| 11/06 | 2,050 | 2,075 | 2,030 | 2,035 | +3.56% | 333,600 | 551億5519万 | +8.24% | 8.94 | 0.82 |
| 11/05 | 1,975 | 1,990 | 1,960 | 1,965 | -1.01% | 83,800 | 532億5796万 | +4.3% | 8.64 | 0.79 |
| 11/04 | 2,050 | 2,050 | 1,960 | 1,985 | +2.32% | 200,200 | 538億3万 | +4.92% | 8.72 | 0.8 |
| 10/31 | 1,890 | 1,945 | 1,875 | 1,940 | +4.86% | 166,800 | 525億8038万 | +2.16% | 8.53 | 0.78 |
