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 | 4,360 | 4,370 | 4,360 | 4,360 | 0% | 1,300 | 93億7589万 | -3.5% | 24.85 | 1.61 |
| 03/30 | 4,400 | 4,400 | 4,310 | 4,360 | -1.36% | 3,600 | 93億7589万 | -3.45% | 24.85 | 1.61 |
| 03/27 | 4,490 | 4,490 | 4,400 | 4,420 | -5.15% | 12,300 | 95億492万 | -2.1% | 25.2 | 1.64 |
| 03/26 | 4,650 | 4,670 | 4,590 | 4,660 | +0.22% | 8,300 | 100億2102万 | +3.33% | 26.56 | 1.73 |
| 03/25 | 4,640 | 4,670 | 4,640 | 4,650 | -0.43% | 4,500 | 99億9952万 | +3.47% | 26.51 | 1.72 |
| 03/24 | 4,680 | 4,680 | 4,650 | 4,670 | -0.21% | 3,500 | 100億4253万 | +4.24% | 26.62 | 1.73 |
| 03/23 | 4,680 | 4,690 | 4,670 | 4,680 | 0% | 4,100 | 100億6403万 | +4.84% | 26.68 | 1.73 |
| 03/20 | 4,680 | 4,690 | 4,660 | 4,680 | 0% | 2,300 | 100億6403万 | +5.22% | 26.68 | 1.73 |
| 03/19 | 4,650 | 4,680 | 4,640 | 4,680 | +0.65% | 2,700 | 100億6403万 | +5.62% | 26.68 | 1.73 |
| 03/18 | 4,600 | 4,650 | 4,600 | 4,650 | +1.53% | 3,000 | 99億9952万 | +5.32% | 26.51 | 1.72 |
| 03/17 | 4,600 | 4,600 | 4,580 | 4,580 | -0.43% | 1,800 | 98億4899万 | +4.11% | 26.11 | 1.7 |
| 03/16 | 4,550 | 4,600 | 4,520 | 4,600 | +1.77% | 5,400 | 98億9199万 | +4.88% | 26.22 | 1.7 |
| 03/13 | 4,520 | 4,530 | 4,500 | 4,520 | 0% | 1,300 | 97億1996万 | +3.39% | 25.77 | 1.67 |
| 03/12 | 4,480 | 4,520 | 4,480 | 4,520 | +0.89% | 3,000 | 97億1996万 | +3.6% | 25.77 | 1.67 |
| 03/11 | 4,470 | 4,490 | 4,470 | 4,480 | -0.22% | 1,600 | 96億3394万 | +2.92% | 25.54 | 1.66 |
| 03/10 | 4,480 | 4,490 | 4,470 | 4,490 | +0.45% | 2,100 | 96億5545万 | +3.34% | 25.6 | 1.66 |
| 03/09 | 4,490 | 4,490 | 4,470 | 4,470 | 0% | 2,800 | 96億1244万 | +3.07% | 25.48 | 1.66 |
| 03/06 | 4,480 | 4,480 | 4,470 | 4,470 | -0.22% | 1,400 | 96億1244万 | +3.23% | 25.48 | 1.66 |
| 03/05 | 4,470 | 4,480 | 4,460 | 4,480 | 0% | 1,700 | 96億3394万 | +3.66% | 25.54 | 1.66 |
| 03/04 | 4,470 | 4,480 | 4,460 | 4,480 | -0.22% | 2,700 | 96億3394万 | +3.87% | 25.54 | 1.66 |
| 03/03 | 4,490 | 4,490 | 4,460 | 4,490 | +0.67% | 2,800 | 96億5545万 | +4.32% | 25.6 | 1.66 |
| 03/02 | 4,400 | 4,480 | 4,390 | 4,460 | +1.59% | 4,500 | 95億9093万 | +3.89% | 25.42 | 1.65 |
| 02/27 | 4,360 | 4,390 | 4,360 | 4,390 | +0.69% | 1,800 | 94億4040万 | +2.5% | 25.03 | 1.63 |
| 02/26 | 4,340 | 4,360 | 4,340 | 4,360 | +0.46% | 1,200 | 93億7589万 | +1.96% | 24.85 | 1.61 |
| 02/25 | 4,330 | 4,350 | 4,320 | 4,340 | +0.23% | 2,600 | 93億3288万 | +1.62% | 24.74 | 1.61 |
| 02/24 | 4,300 | 4,340 | 4,290 | 4,330 | +0.23% | 2,000 | 93億1138万 | +1.5% | 24.68 | 1.6 |
| 02/23 | 4,290 | 4,320 | 4,290 | 4,320 | +0.7% | 3,300 | 92億8987万 | +1.38% | 24.63 | 1.6 |
| 02/20 | 4,290 | 4,290 | 4,270 | 4,290 | +0.23% | 1,700 | 92億2536万 | +0.78% | 24.46 | 1.59 |
| 02/19 | 4,280 | 4,300 | 4,280 | 4,280 | -0.23% | 1,200 | 92億386万 | +0.61% | 24.4 | 1.59 |
| 02/18 | 4,280 | 4,290 | 4,270 | 4,290 | +0.7% | 1,700 | 92億2536万 | +0.89% | 24.46 | 1.59 |
| 02/17 | 4,290 | 4,300 | 4,260 | 4,260 | -0.7% | 3,100 | 91億6085万 | +0.26% | 24.28 | 1.58 |
| 02/16 | 4,270 | 4,290 | 4,260 | 4,290 | +0.7% | 1,700 | 92億2536万 | +1.01% | 24.46 | 1.59 |
| 02/13 | 4,260 | 4,260 | 4,250 | 4,260 | -0.23% | 1,100 | 91億6085万 | +0.4% | 24.28 | 1.58 |
| 02/12 | 4,270 | 4,270 | 4,260 | 4,270 | +0.47% | 1,000 | 91億8235万 | +0.71% | 24.34 | 1.58 |
| 02/10 | 4,250 | 4,260 | 4,230 | 4,250 | 0% | 1,300 | 91億3934万 | +0.33% | 24.23 | 1.57 |
| 02/09 | 4,270 | 4,270 | 4,230 | 4,250 | -0.47% | 3,400 | 91億3934万 | +0.38% | 24.23 | 1.57 |
| 02/06 | 4,270 | 4,280 | 4,270 | 4,270 | -0.23% | 1,000 | 91億8235万 | +0.92% | 24.34 | 1.58 |
| 02/05 | 4,280 | 4,290 | 4,270 | 4,280 | 0% | 1,300 | 92億386万 | +1.28% | 24.4 | 1.59 |
| 02/04 | 4,280 | 4,300 | 4,280 | 4,280 | 0% | 1,200 | 92億386万 | +1.4% | 24.4 | 1.59 |
| 02/03 | 4,290 | 4,300 | 4,270 | 4,280 | 0% | 1,900 | 92億386万 | +1.57% | 24.4 | 1.59 |
| 02/02 | 4,280 | 4,290 | 4,280 | 4,280 | -0.23% | 700 | 92億386万 | +1.74% | 24.4 | 1.59 |
| 01/30 | 4,280 | 4,290 | 4,270 | 4,290 | +0.47% | 1,600 | 92億2536万 | +2.12% | 24.46 | 1.59 |
| 01/29 | 4,260 | 4,270 | 4,250 | 4,270 | +0.23% | 1,000 | 91億8235万 | +1.81% | 24.34 | 1.58 |
| 01/28 | 4,240 | 4,260 | 4,230 | 4,260 | +0.24% | 2,100 | 91億6085万 | +1.72% | 24.28 | 1.58 |
| 01/27 | 4,240 | 4,250 | 4,230 | 4,250 | +0.47% | 1,900 | 91億3934万 | +1.63% | 24.23 | 1.57 |
| 01/26 | 4,210 | 4,230 | 4,210 | 4,230 | +0.48% | 1,700 | 90億9633万 | +1.29% | 24.11 | 1.57 |
| 01/23 | 4,210 | 4,210 | 4,210 | 4,210 | -0.24% | 900 | 90億5333万 | +0.91% | 24 | 1.56 |
| 01/22 | 4,200 | 4,220 | 4,200 | 4,220 | 0% | 1,100 | 90億7483万 | +1.22% | 24.06 | 1.56 |
| 01/21 | 4,210 | 4,220 | 4,200 | 4,220 | 0% | 1,400 | 90億7483万 | +1.32% | 24.06 | 1.56 |
| 01/20 | 4,220 | 4,220 | 4,210 | 4,220 | +0.24% | 1,000 | 90億7483万 | +1.39% | 24.06 | 1.56 |
| 01/19 | 4,230 | 4,230 | 4,210 | 4,210 | -0.24% | 800 | 90億5333万 | +1.25% | 24 | 1.56 |
| 01/16 | 4,210 | 4,220 | 4,200 | 4,220 | +0.24% | 2,500 | 90億7483万 | +1.54% | 24.06 | 1.56 |
| 01/15 | 4,220 | 4,230 | 4,200 | 4,210 | -0.47% | 1,800 | 90億5333万 | +1.37% | 24 | 1.56 |
| 01/14 | 4,200 | 4,230 | 4,200 | 4,230 | +0.48% | 1,200 | 90億9633万 | +1.93% | 24.11 | 1.57 |
| 01/13 | 4,190 | 4,220 | 4,190 | 4,210 | 0% | 1,500 | 90億5333万 | +1.52% | 24 | 1.56 |
| 01/09 | 4,210 | 4,220 | 4,210 | 4,210 | +0.24% | 2,700 | 90億5333万 | +1.59% | 24 | 1.56 |
| 01/08 | 4,180 | 4,200 | 4,180 | 4,200 | +0.72% | 1,400 | 90億3182万 | +1.45% | 23.94 | 1.56 |
| 01/07 | 4,200 | 4,200 | 4,170 | 4,170 | -0.24% | 1,400 | 89億6731万 | +0.85% | 23.77 | 1.54 |
| 01/06 | 4,190 | 4,190 | 4,180 | 4,180 | -0.24% | 1,900 | 89億8881万 | +1.16% | 23.83 | 1.55 |
| 01/05 | 4,190 | 4,200 | 4,180 | 4,190 | +0.24% | 1,100 | 90億1032万 | +1.5% | 23.89 | 1.55 |
| 2014 |
| 12/30 | 4,190 | 4,190 | 4,150 | 4,180 | +0.48% | 1,700 | 89億8881万 | +1.36% | 23.83 | 1.55 |
| 12/29 | 4,150 | 4,180 | 4,150 | 4,160 | +0.48% | 2,600 | 89億4580万 | +0.97% | 23.72 | 1.54 |
| 12/26 | 4,110 | 4,140 | 4,110 | 4,140 | +0.73% | 1,300 | 89億279万 | +0.58% | 23.6 | 1.53 |
| 12/25 | 4,120 | 4,130 | 4,110 | 4,110 | 0% | 2,500 | 88億3828万 | -0.1% | 23.43 | 1.52 |
| 12/24 | 4,130 | 4,140 | 4,110 | 4,110 | -0.24% | 2,000 | 88億3828万 | -0.05% | 23.43 | 1.52 |
| 12/22 | 4,120 | 4,130 | 4,110 | 4,120 | 0% | 2,800 | 88億5979万 | +0.24% | 23.49 | 1.53 |
| 12/19 | 4,120 | 4,130 | 4,110 | 4,120 | 0% | 1,500 | 88億5979万 | +0.29% | 23.49 | 1.53 |
| 12/18 | 4,120 | 4,120 | 4,110 | 4,120 | +0.24% | 800 | 88億5979万 | +0.34% | 23.49 | 1.53 |
| 12/17 | 4,110 | 4,110 | 4,100 | 4,110 | 0% | 1,800 | 88億3828万 | +0.15% | 23.43 | 1.52 |
| 12/16 | 4,110 | 4,110 | 4,100 | 4,110 | -0.24% | 1,500 | 88億3828万 | +0.17% | 23.43 | 1.52 |
| 12/15 | 4,130 | 4,130 | 4,110 | 4,120 | -0.24% | 1,600 | 88億5979万 | +0.46% | 23.49 | 1.53 |
| 12/12 | 4,130 | 4,140 | 4,130 | 4,130 | 0% | 700 | 88億8129万 | +0.76% | 23.54 | 1.53 |
| 12/11 | 4,120 | 4,130 | 4,110 | 4,130 | -0.24% | 1,600 | 88億8129万 | +0.83% | 23.54 | 1.53 |
| 12/10 | 4,140 | 4,140 | 4,130 | 4,140 | +0.24% | 900 | 89億279万 | +1.12% | 23.6 | 1.53 |
| 12/09 | 4,140 | 4,150 | 4,130 | 4,130 | -0.48% | 1,200 | 88億8129万 | +0.95% | 23.54 | 1.53 |
| 12/08 | 4,140 | 4,150 | 4,130 | 4,150 | 0% | 1,800 | 89億2430万 | +1.52% | 23.66 | 1.54 |
| 12/05 | 4,140 | 4,150 | 4,130 | 4,150 | +0.24% | 1,500 | 89億2430万 | +1.62% | 23.66 | 1.54 |
| 12/04 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 1,000 | 89億279万 | +1.47% | 23.6 | 1.53 |
| 12/03 | 4,130 | 4,140 | 4,120 | 4,140 | +0.24% | 3,000 | 89億279万 | +1.55% | 23.6 | 1.53 |
| 12/02 | 4,110 | 4,130 | 4,110 | 4,130 | +0.49% | 1,100 | 88億8129万 | +1.4% | 23.54 | 1.53 |
| 12/01 | 4,100 | 4,120 | 4,100 | 4,110 | +0.49% | 2,700 | 88億3828万 | +1.01% | 23.43 | 1.52 |
| 11/28 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 1,000 | 87億9527万 | +0.59% | 23.32 | 1.51 |
| 11/27 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 1,000 | 87億9527万 | +0.64% | 23.32 | 1.51 |
| 11/26 | 4,080 | 4,090 | 4,080 | 4,090 | +0.25% | 1,700 | 87億9527万 | +0.69% | 23.32 | 1.51 |
| 11/25 | 4,080 | 4,090 | 4,080 | 4,080 | 0% | 1,000 | 87億7377万 | +0.49% | 23.26 | 1.51 |
| 11/21 | 4,080 | 4,080 | 4,070 | 4,080 | +0.25% | 700 | 87億7377万 | +0.57% | 23.26 | 1.51 |
| 11/20 | 4,070 | 4,080 | 4,060 | 4,070 | 0% | 1,800 | 87億5226万 | +0.39% | 23.2 | 1.51 |
| 11/19 | 4,070 | 4,080 | 4,070 | 4,070 | -0.25% | 900 | 87億5226万 | +0.44% | 23.2 | 1.51 |
| 11/18 | 4,080 | 4,090 | 4,070 | 4,080 | +0.49% | 1,100 | 87億7377万 | +0.74% | 23.26 | 1.51 |
| 11/17 | 4,070 | 4,080 | 4,060 | 4,060 | 0% | 2,600 | 87億3076万 | +0.27% | 23.15 | 1.5 |
| 11/14 | 4,080 | 4,080 | 4,060 | 4,060 | -0.25% | 900 | 87億3076万 | +0.3% | 23.15 | 1.5 |
| 11/13 | 4,080 | 4,090 | 4,060 | 4,070 | -0.25% | 1,800 | 87億5226万 | +0.57% | 23.2 | 1.51 |
| 11/12 | 4,080 | 4,080 | 4,060 | 4,080 | +0.25% | 1,700 | 87億7377万 | +0.84% | 23.26 | 1.51 |
| 11/11 | 4,070 | 4,080 | 4,060 | 4,070 | 0% | 1,400 | 87億5226万 | +0.59% | 23.2 | 1.51 |
| 11/10 | 4,070 | 4,070 | 4,060 | 4,070 | +0.25% | 1,100 | 87億5226万 | +0.62% | 23.2 | 1.51 |
| 11/07 | 4,060 | 4,070 | 4,060 | 4,060 | 0% | 400 | 87億3076万 | +0.4% | 23.15 | 1.5 |
| 11/06 | 4,070 | 4,070 | 4,060 | 4,060 | -0.49% | 1,100 | 87億3076万 | +0.37% | 23.15 | 1.5 |
| 11/05 | 4,080 | 4,080 | 4,060 | 4,080 | +0.49% | 1,300 | 87億7377万 | +0.84% | 23.26 | 1.51 |
| 11/04 | 4,060 | 4,070 | 4,060 | 4,060 | 0% | 2,700 | 87億3076万 | +0.35% | 23.15 | 1.5 |
| 10/31 | 4,050 | 4,060 | 4,040 | 4,060 | 0% | 1,100 | 87億3076万 | +0.32% | 23.15 | 1.5 |
