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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 5,670 | 5,720 | 5,610 | 5,630 | +0.36% | 1,401,100 | 8708億4814万 | +1.88% | 95.68 | 2.51 |
| 03/30 | 5,590 | 5,620 | 5,490 | 5,610 | +1.45% | 1,150,100 | 8677億5454万 | +1.58% | 95.34 | 2.5 |
| 03/27 | 5,510 | 5,650 | 5,470 | 5,530 | -0.54% | 1,012,400 | 8553億8014万 | +0.14% | 93.98 | 2.47 |
| 03/26 | 5,640 | 5,650 | 5,560 | 5,560 | -2.63% | 1,082,300 | 8600億2054万 | +0.71% | 94.49 | 2.48 |
| 03/25 | 5,700 | 5,730 | 5,670 | 5,710 | +0.71% | 815,700 | 8832億2253万 | +3.48% | 97.04 | 2.55 |
| 03/24 | 5,680 | 5,720 | 5,650 | 5,670 | -0.7% | 1,078,700 | 8770億3534万 | +2.94% | 96.36 | 2.53 |
| 03/23 | 5,700 | 5,740 | 5,680 | 5,710 | +0.71% | 739,600 | 8832億2253万 | +3.89% | 97.04 | 2.55 |
| 03/20 | 5,690 | 5,700 | 5,620 | 5,670 | 0% | 744,200 | 8770億3534万 | +3.56% | 96.36 | 2.53 |
| 03/19 | 5,640 | 5,710 | 5,590 | 5,670 | +0.71% | 1,949,600 | 8770億3534万 | +3.9% | 96.36 | 2.53 |
| 03/18 | 5,620 | 5,630 | 5,530 | 5,630 | +0.72% | 854,200 | 8708億4814万 | +3.34% | 95.68 | 2.51 |
| 03/17 | 5,570 | 5,630 | 5,540 | 5,590 | +1.45% | 993,600 | 8646億6094万 | +2.68% | 95 | 2.5 |
| 03/16 | 5,520 | 5,570 | 5,500 | 5,510 | 0% | 1,185,700 | 8522億8654万 | +1.31% | 93.64 | 2.46 |
| 03/13 | 5,490 | 5,550 | 5,460 | 5,510 | +0.92% | 1,737,500 | 8522億8654万 | +1.29% | 93.64 | 2.46 |
| 03/12 | 5,430 | 5,480 | 5,400 | 5,460 | +1.11% | 981,400 | 8445億5254万 | +0.39% | 92.79 | 2.44 |
| 03/11 | 5,330 | 5,480 | 5,320 | 5,400 | +0.56% | 1,253,300 | 8352億7175万 | -0.94% | 91.77 | 2.41 |
| 03/10 | 5,340 | 5,390 | 5,310 | 5,370 | +0.94% | 1,250,900 | 8306億3135万 | -1.72% | 91.26 | 2.4 |
| 03/09 | 5,290 | 5,340 | 5,270 | 5,320 | +0.57% | 1,022,800 | 8228億9735万 | -3.11% | 90.41 | 2.37 |
| 03/06 | 5,280 | 5,310 | 5,250 | 5,290 | +0.76% | 1,156,800 | 8182億5695万 | -4.27% | 89.9 | 2.36 |
| 03/05 | 5,300 | 5,310 | 5,230 | 5,250 | -1.87% | 1,963,900 | 8120億6975万 | -5.61% | 89.23 | 2.34 |
| 03/04 | 5,410 | 5,420 | 5,280 | 5,350 | -2.55% | 1,672,900 | 8275億3775万 | -4.41% | 90.92 | 2.39 |
| 03/03 | 5,570 | 5,580 | 5,450 | 5,490 | -1.26% | 1,023,000 | 8491億9294万 | -2.5% | 93.3 | 2.45 |
| 03/02 | 5,560 | 5,580 | 5,530 | 5,560 | -0.18% | 837,000 | 8600億2054万 | -1.66% | 94.49 | 2.48 |
| 02/27 | 5,550 | 5,570 | 5,500 | 5,570 | +0.72% | 1,061,100 | 8615億6734万 | -1.88% | 94.66 | 2.49 |
| 02/26 | 5,520 | 5,550 | 5,480 | 5,530 | -0.36% | 1,055,800 | 8553億8014万 | -2.91% | 93.98 | 2.47 |
| 02/25 | 5,570 | 5,580 | 5,530 | 5,550 | -0.36% | 1,064,000 | 8584億7374万 | -2.89% | 94.32 | 2.48 |
| 02/24 | 5,590 | 5,600 | 5,550 | 5,570 | -0.18% | 821,900 | 8615億6734万 | -2.88% | 94.66 | 2.49 |
| 02/23 | 5,550 | 5,630 | 5,540 | 5,580 | +1.45% | 1,286,700 | 8631億1414万 | -2.99% | 94.83 | 2.49 |
| 02/20 | 5,510 | 5,510 | 5,450 | 5,500 | +0.36% | 985,800 | 8507億3974万 | -4.61% | 93.47 | 2.46 |
| 02/19 | 5,510 | 5,540 | 5,460 | 5,480 | 0% | 1,215,400 | 8476億4614万 | -5.32% | 93.13 | 2.45 |
| 02/18 | 5,450 | 5,520 | 5,400 | 5,480 | +2.24% | 1,720,200 | 8476億4614万 | -5.61% | 93.13 | 2.45 |
| 02/17 | 5,170 | 5,420 | 5,160 | 5,360 | +3.47% | 2,520,400 | 8290億8455万 | -8.09% | 91.09 | 2.39 |
| 02/16 | 5,280 | 5,340 | 5,150 | 5,180 | -0.77% | 2,616,600 | 8012億4216万 | -11.68% | 88.04 | 2.31 |
| 02/13 | 5,350 | 5,380 | 5,170 | 5,220 | -4.22% | 3,778,500 | 8074億2936万 | -11.59% | 88.72 | 2.33 |
| 02/12 | 5,560 | 5,570 | 5,440 | 5,450 | -1.27% | 1,975,200 | 8430億575万 | -8.22% | 92.62 | 2.43 |
| 02/10 | 5,500 | 5,550 | 5,490 | 5,520 | +0.73% | 991,900 | 8538億3334万 | -7.4% | 93.81 | 2.46 |
| 02/09 | 5,570 | 5,580 | 5,460 | 5,480 | -0.72% | 1,082,500 | 8476億4614万 | -8.51% | 93.13 | 2.45 |
| 02/06 | 5,580 | 5,600 | 5,470 | 5,520 | +0.36% | 1,044,200 | 8538億3334万 | -8.26% | 93.81 | 2.46 |
| 02/05 | 5,700 | 5,710 | 5,480 | 5,500 | -4.35% | 2,333,800 | 8507億3974万 | -9.05% | 93.47 | 2.46 |
| 02/04 | 5,840 | 5,900 | 5,750 | 5,750 | +0.52% | 2,058,500 | 8894億973万 | -5.43% | 97.72 | 2.57 |
| 02/03 | 6,060 | 6,080 | 5,660 | 5,720 | -5.61% | 2,116,500 | 8847億6933万 | -6.21% | 97.21 | 2.55 |
| 02/02 | 6,130 | 6,160 | 6,050 | 6,060 | -2.26% | 1,087,400 | 9373億6052万 | -0.98% | 102.99 | 2.7 |
| 01/30 | 6,240 | 6,280 | 6,170 | 6,200 | +0.49% | 1,252,700 | 9590億1571万 | +1.21% | 105.37 | 2.77 |
| 01/29 | 6,110 | 6,210 | 6,100 | 6,170 | +0.49% | 1,115,000 | 9543億7531万 | +0.7% | 104.86 | 2.75 |
| 01/28 | 6,120 | 6,170 | 6,110 | 6,140 | -0.81% | 693,000 | 9497億3491万 | +0.41% | 104.35 | 2.74 |
| 01/27 | 6,140 | 6,190 | 6,110 | 6,190 | +1.81% | 766,600 | 9574億6891万 | +1.51% | 105.2 | 2.76 |
| 01/26 | 6,070 | 6,090 | 5,990 | 6,080 | -0.65% | 877,200 | 9404億5412万 | +0.02% | 103.33 | 2.71 |
| 01/23 | 6,120 | 6,160 | 6,080 | 6,120 | +1.16% | 811,300 | 9466億4131万 | +0.84% | 104.01 | 2.73 |
| 01/22 | 6,030 | 6,060 | 6,000 | 6,050 | +0.67% | 795,900 | 9358億1372万 | -0.2% | 102.82 | 2.7 |
| 01/21 | 6,060 | 6,070 | 5,980 | 6,010 | -0.66% | 772,300 | 9296億2652万 | -0.74% | 102.14 | 2.68 |
| 01/20 | 5,990 | 6,050 | 5,980 | 6,050 | +1.17% | 783,800 | 9358億1372万 | -0.03% | 102.82 | 2.7 |
| 01/19 | 6,000 | 6,000 | 5,930 | 5,980 | +0.84% | 532,500 | 9249億8612万 | -1.22% | 101.63 | 2.67 |
| 01/16 | 5,950 | 6,010 | 5,850 | 5,930 | -2.31% | 1,150,400 | 9172億5212万 | -2.18% | 100.78 | 2.65 |
| 01/15 | 5,940 | 6,090 | 5,930 | 6,070 | +2.53% | 915,000 | 9389億732万 | 0% | 103.16 | 2.71 |
| 01/14 | 6,070 | 6,080 | 5,900 | 5,920 | -3.58% | 1,219,300 | 9157億532万 | -2.46% | 100.61 | 2.64 |
| 01/13 | 6,110 | 6,140 | 5,950 | 6,140 | -0.49% | 1,057,000 | 9497億3491万 | +1.04% | 104.35 | 2.74 |
| 01/09 | 6,210 | 6,220 | 6,140 | 6,170 | +0.16% | 825,300 | 9543億7531万 | +1.51% | 104.86 | 2.75 |
| 01/08 | 6,190 | 6,190 | 6,090 | 6,160 | +1.48% | 846,600 | 9528億2851万 | +1.42% | 104.69 | 2.75 |
| 01/07 | 5,990 | 6,090 | 5,980 | 6,070 | +0.66% | 746,300 | 9389億732万 | +0.03% | 103.16 | 2.71 |
| 01/06 | 6,040 | 6,110 | 6,020 | 6,030 | -3.21% | 912,100 | 9327億2012万 | -0.51% | 102.48 | 2.69 |
| 01/05 | 6,110 | 6,280 | 6,010 | 6,230 | +0.97% | 852,800 | 9636億5611万 | +2.82% | 105.88 | 2.78 |
| 2014 |
| 12/30 | 6,270 | 6,270 | 6,160 | 6,170 | -1.44% | 675,900 | 9543億7531万 | +2.02% | 104.86 | 2.75 |
| 12/29 | 6,370 | 6,370 | 6,160 | 6,260 | -1.11% | 795,700 | 9682億9651万 | +3.71% | 106.39 | 2.79 |
| 12/26 | 6,260 | 6,350 | 6,250 | 6,330 | +1.61% | 613,600 | 9791億2411万 | +5.17% | 107.58 | 2.83 |
| 12/25 | 6,210 | 6,290 | 6,200 | 6,230 | -0.32% | 476,400 | 9636億5611万 | +3.89% | 105.88 | 2.78 |
| 12/24 | 6,310 | 6,340 | 6,230 | 6,250 | +0.64% | 1,016,300 | 9667億4971万 | +4.59% | 106.22 | 2.79 |
| 12/22 | 6,290 | 6,330 | 6,170 | 6,210 | 0% | 897,400 | 9605億6251万 | +4.46% | 105.54 | 2.77 |
| 12/19 | 6,070 | 6,220 | 6,040 | 6,210 | +5.79% | 1,899,000 | 9605億6251万 | +4.86% | 105.54 | 2.77 |
| 12/18 | 5,900 | 5,930 | 5,860 | 5,870 | +2.44% | 814,200 | 9079億7133万 | -0.51% | 99.76 | 2.62 |
| 12/17 | 5,640 | 5,780 | 5,620 | 5,730 | +0.53% | 1,113,600 | 8863億1613万 | -2.72% | 97.38 | 2.56 |
| 12/16 | 5,750 | 5,790 | 5,700 | 5,700 | -2.4% | 835,200 | 8816億7573万 | -3.19% | 96.87 | 2.54 |
| 12/15 | 5,840 | 5,910 | 5,820 | 5,840 | -1.68% | 655,200 | 9033億3093万 | -0.78% | 99.25 | 2.61 |
| 12/12 | 5,930 | 6,020 | 5,930 | 5,940 | +1.02% | 1,023,700 | 9187億9892万 | +1.05% | 100.95 | 2.65 |
| 12/11 | 5,730 | 5,900 | 5,710 | 5,880 | -0.84% | 983,400 | 9095億1813万 | +0.27% | 99.93 | 2.62 |
| 12/10 | 6,000 | 6,040 | 5,890 | 5,930 | -2.63% | 992,200 | 9172億5212万 | +1.35% | 100.78 | 2.65 |
| 12/09 | 6,150 | 6,160 | 6,070 | 6,090 | -1.77% | 738,300 | 9420億92万 | +4.37% | 103.5 | 2.72 |
| 12/08 | 6,200 | 6,270 | 6,180 | 6,200 | +1.47% | 1,101,300 | 9590億1571万 | +6.86% | 105.37 | 2.77 |
| 12/05 | 6,090 | 6,120 | 6,040 | 6,110 | +0.83% | 736,300 | 9450億9452万 | +6.09% | 103.84 | 2.73 |
| 12/04 | 6,190 | 6,190 | 6,060 | 6,060 | -0.98% | 801,700 | 9373億6052万 | +5.96% | 102.99 | 2.7 |
| 12/03 | 6,220 | 6,240 | 6,080 | 6,120 | -0.49% | 1,360,700 | 9466億4131万 | +7.77% | 104.01 | 2.73 |
| 12/02 | 6,050 | 6,160 | 6,030 | 6,150 | +1.15% | 957,900 | 9512億8171万 | +8.87% | 104.52 | 2.75 |
| 12/01 | 6,050 | 6,090 | 6,030 | 6,080 | +1.33% | 683,300 | 9404億5412万 | +8.22% | 103.33 | 2.71 |
| 11/28 | 5,940 | 6,020 | 5,920 | 6,000 | +1.52% | 557,100 | 9280億7972万 | +7.39% | 101.97 | 2.68 |
| 11/27 | 5,970 | 5,970 | 5,890 | 5,910 | -1.01% | 612,900 | 9141億5852万 | +6.35% | 100.44 | 2.64 |
| 11/26 | 5,970 | 6,040 | 5,950 | 5,970 | +0.34% | 1,056,900 | 9234億3932万 | +8.13% | 101.46 | 2.66 |
| 11/25 | 5,980 | 5,980 | 5,910 | 5,950 | +1.02% | 1,008,300 | 9203億4572万 | +8.42% | 101.12 | 2.66 |
| 11/21 | 5,820 | 5,900 | 5,750 | 5,890 | +1.03% | 1,158,900 | 9110億6493万 | +8.17% | 100.1 | 2.63 |
| 11/20 | 5,800 | 5,850 | 5,750 | 5,830 | +1.04% | 1,197,900 | 9017億8413万 | +7.8% | 99.08 | 2.6 |
| 11/19 | 5,700 | 5,790 | 5,680 | 5,770 | +1.23% | 1,171,800 | 8925億333万 | +7.25% | 98.06 | 2.58 |
| 11/18 | 5,550 | 5,700 | 5,540 | 5,700 | +4.01% | 1,494,900 | 8816億7573万 | +6.64% | 96.87 | 2.54 |
| 11/17 | 5,630 | 5,640 | 5,460 | 5,480 | -3.01% | 934,300 | 8476億4614万 | +2.95% | 93.13 | 2.45 |
| 11/14 | 5,700 | 5,700 | 5,570 | 5,650 | 0% | 918,800 | 8739億4174万 | +6.36% | 96.02 | 2.52 |
| 11/13 | 5,610 | 5,680 | 5,550 | 5,650 | +0.53% | 914,000 | 8739億4174万 | +6.54% | 96.02 | 2.52 |
| 11/12 | 5,700 | 5,710 | 5,600 | 5,620 | -1.06% | 1,558,500 | 8693億134万 | +6.06% | 95.51 | 2.51 |
| 11/11 | 5,670 | 5,690 | 5,610 | 5,680 | +0.53% | 830,200 | 8785億8213万 | +7.17% | 96.53 | 2.54 |
| 11/10 | 5,600 | 5,700 | 5,580 | 5,650 | +0.18% | 755,200 | 8739億4174万 | +6.7% | 96.02 | 2.52 |
| 11/07 | 5,630 | 5,650 | 5,580 | 5,640 | +1.08% | 925,800 | 8723億9494万 | +6.74% | 95.85 | 2.52 |
| 11/06 | 5,650 | 5,720 | 5,520 | 5,580 | +0.18% | 1,496,500 | 8631億1414万 | +5.66% | 94.83 | 2.49 |
| 11/05 | 5,480 | 5,580 | 5,450 | 5,570 | +0.72% | 1,325,900 | 8615億6734万 | +5.39% | 94.66 | 2.49 |
| 11/04 | 5,650 | 5,690 | 5,500 | 5,530 | +4.93% | 2,558,400 | 8553億8014万 | +4.5% | 93.98 | 2.47 |
| 10/31 | 5,220 | 5,310 | 5,180 | 5,270 | +2.93% | 2,491,200 | 8151億6335万 | -0.47% | 89.57 | 2.35 |
