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 10→1 |
| 2015 |
| 03/31 | 3,330 | 3,330 | 3,250 | 3,280 | -0.61% | 700 | 48億2160万 | -0.88% | 37.4 | 0.58 |
| 03/30 | 3,300 | 3,300 | 3,290 | 3,300 | +1.85% | 800 | 48億5100万 | -0.24% | 37.62 | 0.58 |
| 03/27 | 3,270 | 3,320 | 3,240 | 3,240 | -0.31% | 2,600 | 47億6280万 | -2% | 36.94 | 0.57 |
| 03/26 | 3,220 | 3,270 | 3,200 | 3,250 | +0.93% | 3,200 | 47億7750万 | -1.66% | 37.05 | 0.57 |
| 03/25 | 3,250 | 3,260 | 3,220 | 3,220 | -1.23% | 3,600 | 47億3340万 | -2.54% | 36.71 | 0.57 |
| 03/24 | 3,360 | 3,360 | 3,250 | 3,260 | -1.51% | 2,100 | 47億9220万 | -1.33% | 37.17 | 0.58 |
| 03/23 | 3,320 | 3,330 | 3,310 | 3,310 | -0.6% | 2,100 | 48億6570万 | +0.18% | 37.74 | 0.58 |
| 03/20 | 3,310 | 3,330 | 3,300 | 3,330 | +0.6% | 1,000 | 48億9510万 | +0.79% | 37.97 | 0.59 |
| 03/19 | 3,320 | 3,320 | 3,310 | 3,310 | -1.19% | 300 | 48億6570万 | +0.21% | 37.74 | 0.58 |
| 03/18 | 3,440 | 3,440 | 3,340 | 3,350 | -1.76% | 1,800 | 49億2450万 | +1.58% | 38.19 | 0.59 |
| 03/17 | 3,440 | 3,450 | 3,330 | 3,410 | -0.29% | 2,200 | 50億1270万 | +3.58% | 38.88 | 0.6 |
| 03/16 | 3,400 | 3,420 | 3,240 | 3,420 | +2.7% | 7,700 | 50億2740万 | +4.14% | 38.99 | 0.6 |
| 03/13 | 3,290 | 3,330 | 3,280 | 3,330 | +1.83% | 1,800 | 48億9510万 | +1.77% | 37.97 | 0.59 |
| 03/12 | 3,220 | 3,270 | 3,220 | 3,270 | +2.19% | 1,600 | 48億690万 | -0.06% | 37.28 | 0.58 |
| 03/11 | 3,190 | 3,210 | 3,170 | 3,200 | +0.31% | 3,600 | 47億400万 | -2.77% | 36.48 | 0.56 |
| 03/10 | 3,300 | 3,310 | 3,190 | 3,190 | -3.04% | 4,900 | 46億8930万 | -3.86% | 36.37 | 0.56 |
| 03/09 | 3,300 | 3,320 | 3,280 | 3,290 | -1.2% | 2,400 | 48億3630万 | -1.5% | 37.51 | 0.58 |
| 03/06 | 3,330 | 3,360 | 3,320 | 3,330 | -0.6% | 1,700 | 48億9510万 | -0.83% | 37.97 | 0.59 |
| 03/05 | 3,340 | 3,420 | 3,340 | 3,350 | +0.3% | 1,000 | 49億2450万 | -0.86% | 38.19 | 0.59 |
| 03/04 | 3,330 | 3,360 | 3,270 | 3,340 | -1.47% | 2,700 | 49億980万 | -1.76% | 38.08 | 0.59 |
| 03/03 | 3,450 | 3,500 | 3,310 | 3,390 | -2.59% | 5,000 | 49億8330万 | -0.88% | 38.65 | 0.6 |
| 03/02 | 3,510 | 3,510 | 3,430 | 3,480 | +1.46% | 2,400 | 51億1560万 | +1.22% | 39.68 | 0.61 |
| 02/27 | 3,290 | 3,550 | 3,260 | 3,430 | +5.86% | 6,900 | 50億4210万 | -0.58% | 39.11 | 0.61 |
| 02/26 | 3,230 | 3,240 | 3,170 | 3,240 | +0.93% | 3,500 | 47億6280万 | -6.28% | 36.94 | 0.57 |
| 02/25 | 3,250 | 3,250 | 3,200 | 3,210 | -1.23% | 2,900 | 47億1870万 | -7.73% | 36.6 | 0.57 |
| 02/24 | 3,290 | 3,290 | 3,250 | 3,250 | 0% | 1,200 | 47億7750万 | -7.22% | 37.05 | 0.57 |
| 02/23 | 3,220 | 3,250 | 3,220 | 3,250 | +1.25% | 700 | 47億7750万 | -7.8% | 37.05 | 0.57 |
| 02/20 | 3,220 | 3,240 | 3,210 | 3,210 | -0.31% | 900 | 47億1870万 | -9.45% | 36.6 | 0.57 |
| 02/19 | 3,240 | 3,240 | 3,220 | 3,220 | -0.31% | 1,100 | 47億3340万 | -9.8% | 36.71 | 0.57 |
| 02/18 | 3,220 | 3,270 | 3,210 | 3,230 | -0.92% | 1,200 | 47億4810万 | -10.15% | 36.83 | 0.57 |
| 02/17 | 3,260 | 3,260 | 3,260 | 3,260 | -1.81% | 100 | 47億9220万 | -9.92% | 37.17 | 0.58 |
| 02/16 | 3,320 | 3,350 | 3,320 | 3,320 | +0.91% | 1,200 | 48億8040万 | -8.87% | 37.85 | 0.59 |
| 02/13 | 3,170 | 3,300 | 3,170 | 3,290 | +3.46% | 2,300 | 48億3630万 | -10.38% | 37.51 | 0.58 |
| 02/12 | 3,220 | 3,300 | 3,180 | 3,180 | -1.24% | 2,500 | 46億7460万 | -14.12% | 36.26 | 0.56 |
| 02/10 | 3,270 | 3,300 | 3,200 | 3,220 | +0.63% | 4,700 | 47億3340万 | -13.79% | 36.71 | 0.57 |
| 02/09 | 3,130 | 3,220 | 3,130 | 3,200 | +2.56% | 3,800 | 47億400万 | -14.94% | 36.48 | 0.56 |
| 02/06 | 3,310 | 3,330 | 3,120 | 3,120 | -6.02% | 12,600 | 45億8640万 | -17.57% | 35.57 | 0.55 |
| 02/05 | 3,370 | 3,460 | 3,290 | 3,320 | -11.47% | 17,800 | 48億8040万 | -12.91% | 37.85 | 0.59 |
| 02/04 | 3,880 | 3,880 | 3,610 | 3,750 | -3.6% | 4,000 | 55億1250万 | -2.29% | 42.76 | 0.66 |
| 02/03 | 3,770 | 3,900 | 3,720 | 3,890 | +4.01% | 6,500 | 57億1830万 | +1.2% | 44.35 | 0.69 |
| 02/02 | 3,750 | 3,790 | 3,740 | 3,740 | 0% | 1,900 | 54億9780万 | -2.48% | 42.64 | 0.66 |
| 01/30 | 3,840 | 3,840 | 3,740 | 3,740 | -2.6% | 2,400 | 54億9780万 | -2.35% | 42.64 | 0.66 |
| 01/29 | 3,870 | 3,870 | 3,840 | 3,840 | -0.78% | 1,700 | 56億4480万 | +0.6% | 43.78 | 0.68 |
| 01/28 | 3,840 | 3,870 | 3,840 | 3,870 | +0.78% | 1,000 | 56億8890万 | +1.87% | 44.12 | 0.68 |
| 01/27 | 3,860 | 3,860 | 3,840 | 3,840 | 0% | 700 | 56億4480万 | +1.53% | 43.78 | 0.68 |
| 01/26 | 3,790 | 3,840 | 3,710 | 3,840 | +1.32% | 1,300 | 56億4480万 | +2.05% | 43.78 | 0.68 |
| 01/23 | 3,600 | 3,810 | 3,600 | 3,790 | +4.99% | 6,300 | 55億7130万 | +1.09% | 43.21 | 0.67 |
| 01/22 | 3,790 | 3,790 | 3,550 | 3,610 | -4.75% | 7,200 | 53億670万 | -3.32% | 41.16 | 0.64 |
| 01/21 | 3,760 | 3,790 | 3,730 | 3,790 | -0.26% | 2,600 | 55億7130万 | +2.05% | 43.21 | 0.67 |
| 01/20 | 3,830 | 3,830 | 3,700 | 3,800 | -0.26% | 1,900 | 55億8600万 | +3.09% | 43.33 | 0.67 |
| 01/19 | 3,830 | 3,830 | 3,720 | 3,810 | +1.6% | 3,100 | 56億70万 | +4.01% | 43.44 | 0.67 |
| 01/16 | 3,750 | 3,780 | 3,660 | 3,750 | -2.09% | 5,500 | 55億1250万 | +2.94% | 42.76 | 0.66 |
| 01/15 | 3,840 | 3,870 | 3,800 | 3,830 | -0.26% | 1,600 | 56億3010万 | +5.63% | 43.67 | 0.68 |
| 01/14 | 3,830 | 3,860 | 3,800 | 3,840 | +0.26% | 1,500 | 56億4480万 | +6.52% | 43.78 | 0.68 |
| 01/13 | 3,810 | 3,920 | 3,720 | 3,830 | -1.03% | 4,200 | 56億3010万 | +6.77% | 43.67 | 0.68 |
| 01/09 | 4,100 | 4,100 | 3,850 | 3,870 | -3.73% | 6,500 | 56億8890万 | +8.28% | 44.12 | 0.68 |
| 01/08 | 4,160 | 4,200 | 3,990 | 4,020 | -1.71% | 9,200 | 59億940万 | +13.11% | 45.83 | 0.71 |
| 01/07 | 3,980 | 4,140 | 3,880 | 4,090 | +2.76% | 12,200 | 60億1230万 | +16.06% | 46.63 | 0.72 |
| 01/06 | 3,850 | 3,980 | 3,760 | 3,980 | +2.05% | 8,100 | 58億5060万 | +14.11% | 45.38 | 0.7 |
| 01/05 | 3,800 | 3,900 | 3,710 | 3,900 | +3.72% | 4,100 | 57億3300万 | +12.72% | 44.47 | 0.69 |
| 2014 |
| 12/30 | 3,800 | 3,830 | 3,670 | 3,760 | -1.31% | 6,600 | 55億2720万 | +9.46% | 42.87 | 0.66 |
| 12/29 | 3,880 | 4,030 | 3,800 | 3,810 | -3.54% | 9,600 | 56億70万 | +11.47% | 43.44 | 0.67 |
| 12/26 | 3,940 | 4,120 | 3,800 | 3,950 | +1.28% | 17,300 | 58億650万 | +16.18% | 45.04 | 0.7 |
| 12/25 | 3,750 | 3,900 | 3,720 | 3,900 | +5.98% | 13,800 | 57億3300万 | +15.59% | 44.47 | 0.69 |
| 12/24 | 3,640 | 3,710 | 3,520 | 3,680 | +2.22% | 18,300 | 54億960万 | +10.11% | 41.96 | 0.65 |
| 12/22 | 3,470 | 3,620 | 3,450 | 3,600 | +5.26% | 8,300 | 52億9200万 | +8.83% | 41.04 | 0.64 |
| 12/19 | 3,410 | 3,440 | 3,370 | 3,420 | +0.88% | 7,400 | 50億2740万 | +4.33% | 38.99 | 0.6 |
| 12/18 | 3,480 | 3,480 | 3,380 | 3,390 | -2.02% | 6,600 | 49億8330万 | +4.12% | 38.65 | 0.6 |
| 12/17 | 3,350 | 3,530 | 3,350 | 3,460 | +3.28% | 9,600 | 50億8620万 | +6.92% | 39.45 | 0.61 |
| 12/16 | 3,360 | 3,400 | 3,270 | 3,350 | -4.29% | 11,200 | 49億2450万 | +4.23% | 38.19 | 0.59 |
| 12/15 | 3,350 | 3,620 | 3,350 | 3,500 | +2.64% | 12,900 | 51億4500万 | +9.51% | 39.9 | 0.62 |
| 12/12 | 3,190 | 3,500 | 3,190 | 3,410 | +10% | 14,600 | 50億1270万 | +7.54% | 38.88 | 0.6 |
| 12/11 | 3,020 | 3,120 | 3,000 | 3,100 | 0% | 4,000 | 45億5700万 | -1.59% | 35.34 | 0.55 |
| 12/10 | 3,200 | 3,200 | 3,030 | 3,100 | -4.02% | 13,500 | 45億5700万 | -1.34% | 35.34 | 0.55 |
| 12/09 | 3,230 | 3,250 | 3,220 | 3,230 | -2.42% | 2,100 | 47億4810万 | +3.06% | 36.83 | 0.57 |
| 12/08 | 3,330 | 3,400 | 3,310 | 3,310 | 0% | 2,000 | 48億6570万 | +5.92% | 37.74 | 0.58 |
| 12/05 | 3,390 | 3,440 | 3,210 | 3,310 | 0% | 5,700 | 48億6570万 | +6.43% | 37.74 | 0.58 |
| 12/04 | 3,370 | 3,400 | 3,310 | 3,310 | -2.65% | 2,000 | 48億6570万 | +7.15% | 37.74 | 0.58 |
| 12/03 | 3,470 | 3,480 | 3,400 | 3,400 | -2.58% | 2,500 | 49億9800万 | +10.68% | 38.76 | 0.6 |
| 12/02 | 3,430 | 3,490 | 3,400 | 3,490 | +2.95% | 4,100 | 51億3030万 | +14.61% | 39.79 | 0.62 |
| 12/01 | 3,300 | 3,490 | 3,280 | 3,390 | +4.31% | 3,300 | 49億8330万 | +12.7% | 38.65 | 0.6 |
| 11/28 | 3,200 | 3,290 | 3,200 | 3,250 | +1.88% | 3,200 | 47億7750万 | +9.46% | 37.05 | 0.57 |
| 11/27 | 3,230 | 3,250 | 3,100 | 3,190 | -2.74% | 5,800 | 46億8930万 | +9.02% | 36.37 | 0.56 |
| 11/26 | 3,280 | 3,280 | 3,240 | 3,280 | 0% | 2,900 | 48億2160万 | +13.69% | 37.4 | 0.58 |
| 11/25 | 3,260 | 3,350 | 3,230 | 3,280 | -1.8% | 5,300 | 48億2160万 | +15.45% | 37.4 | 0.58 |
| 11/21 | 3,360 | 3,380 | 3,210 | 3,340 | -0.6% | 4,600 | 49億980万 | +19.5% | 38.08 | 0.59 |
| 11/20 | 3,370 | 3,580 | 3,250 | 3,360 | +1.51% | 18,800 | 49億3920万 | +22.32% | 38.31 | 0.59 |
| 11/19 | 3,180 | 3,350 | 3,100 | 3,310 | +7.12% | 22,000 | 48億6570万 | +22.55% | 37.74 | 0.58 |
| 11/18 | 2,840 | 3,120 | 2,840 | 3,090 | +9.19% | 12,900 | 45億4230万 | +16.34% | 35.23 | 0.55 |
| 11/17 | 2,850 | 2,860 | 2,830 | 2,830 | -1.05% | 2,000 | 41億6010万 | +8.02% | 32.27 | 0.5 |
| 11/14 | 2,870 | 2,890 | 2,850 | 2,860 | +0.35% | 1,700 | 42億420万 | +10.08% | 32.61 | 0.5 |
| 11/13 | 2,880 | 2,910 | 2,830 | 2,850 | -2.06% | 6,800 | 41億8950万 | +10.81% | 32.49 | 0.5 |
| 11/12 | 2,900 | 2,910 | 2,850 | 2,910 | +0.34% | 5,200 | 42億7770万 | +14.12% | 33.18 | 0.51 |
| 11/11 | 2,900 | 2,910 | 2,870 | 2,900 | 0% | 3,000 | 42億6300万 | +14.72% | 33.06 | 0.51 |
| 11/10 | 2,900 | 2,930 | 2,890 | 2,900 | +1.05% | 4,100 | 42億6300万 | +15.72% | 33.06 | 0.51 |
| 11/07 | 2,900 | 2,900 | 2,870 | 2,870 | -1.03% | 1,600 | 42億1890万 | +15.54% | 32.72 | 0.51 |
| 11/06 | 2,900 | 2,960 | 2,880 | 2,900 | 0% | 11,200 | 42億6300万 | +17.41% | 33.06 | 0.51 |
| 11/05 | 2,910 | 2,950 | 2,850 | 2,900 | +0.35% | 7,800 | 42億6300万 | +18.13% | 33.06 | 0.51 |
| 11/04 | 3,100 | 3,150 | 2,870 | 2,890 | -3.67% | 15,900 | 42億4830万 | +18.44% | 32.95 | 0.51 |
| 10/31 | 2,960 | 3,200 | 2,900 | 3,000 | +2.04% | 33,300 | 44億1000万 | +23.66% | 34.2 | 0.53 |
