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 | 3,630 | 3,690 | 3,570 | 3,690 | +3.65% | 20,300 | 332億8380万 | -2.28% | 22.89 | 0.57 |
| 03/30 | 3,660 | 3,690 | 3,540 | 3,560 | -3.26% | 15,100 | 321億1120万 | -5.92% | 22.09 | 0.55 |
| 03/27 | 3,710 | 3,740 | 3,600 | 3,680 | -1.6% | 8,100 | 331億9360万 | -3.08% | 22.83 | 0.57 |
| 03/26 | 3,710 | 3,740 | 3,670 | 3,740 | 0% | 14,100 | 337億3480万 | -1.76% | 23.2 | 0.58 |
| 03/25 | 3,780 | 3,780 | 3,730 | 3,740 | -0.8% | 6,500 | 337億3480万 | -1.99% | 23.2 | 0.58 |
| 03/24 | 3,770 | 3,780 | 3,750 | 3,770 | 0% | 6,900 | 340億540万 | -1.41% | 23.39 | 0.58 |
| 03/23 | 3,730 | 3,780 | 3,730 | 3,770 | +0.53% | 11,200 | 340億540万 | -1.57% | 23.39 | 0.58 |
| 03/20 | 3,720 | 3,750 | 3,710 | 3,750 | +1.08% | 6,200 | 338億2500万 | -2.32% | 23.26 | 0.58 |
| 03/19 | 3,710 | 3,750 | 3,700 | 3,710 | -0.54% | 8,000 | 334億6420万 | -3.54% | 23.02 | 0.57 |
| 03/18 | 3,700 | 3,740 | 3,700 | 3,730 | -0.53% | 8,600 | 336億4460万 | -3.27% | 23.14 | 0.57 |
| 03/17 | 3,780 | 3,780 | 3,740 | 3,750 | 0% | 15,900 | 338億2500万 | -2.95% | 23.26 | 0.58 |
| 03/16 | 3,740 | 3,780 | 3,740 | 3,750 | +0.27% | 5,400 | 338億2500万 | -3.15% | 23.26 | 0.58 |
| 03/13 | 3,750 | 3,770 | 3,740 | 3,740 | -0.8% | 19,500 | 337億3480万 | -3.63% | 23.2 | 0.58 |
| 03/12 | 3,810 | 3,810 | 3,750 | 3,770 | +0.53% | 10,000 | 340億540万 | -3.11% | 23.39 | 0.58 |
| 03/11 | 3,760 | 3,800 | 3,750 | 3,750 | -0.79% | 6,100 | 338億2500万 | -3.8% | 23.26 | 0.58 |
| 03/10 | 3,800 | 3,810 | 3,760 | 3,780 | -0.26% | 2,800 | 340億9560万 | -3.15% | 23.45 | 0.58 |
| 03/09 | 3,800 | 3,800 | 3,760 | 3,790 | -0.52% | 4,500 | 341億8580万 | -3.04% | 23.51 | 0.58 |
| 03/06 | 3,800 | 3,820 | 3,790 | 3,810 | +0.26% | 5,100 | 343億6620万 | -2.71% | 23.64 | 0.59 |
| 03/05 | 3,820 | 3,830 | 3,800 | 3,800 | -0.52% | 2,600 | 342億7600万 | -3.11% | 23.57 | 0.59 |
| 03/04 | 3,900 | 3,900 | 3,820 | 3,820 | -1.55% | 6,100 | 344億5640万 | -2.82% | 23.7 | 0.59 |
| 03/03 | 3,890 | 3,910 | 3,850 | 3,880 | -0.26% | 5,500 | 349億9760万 | -1.57% | 24.07 | 0.6 |
| 03/02 | 3,850 | 3,900 | 3,850 | 3,890 | +1.04% | 1,900 | 350億8780万 | -1.42% | 24.13 | 0.6 |
| 02/27 | 3,910 | 3,920 | 3,820 | 3,850 | -2.28% | 14,900 | 347億2700万 | -2.48% | 23.89 | 0.59 |
| 02/26 | 3,900 | 3,940 | 3,870 | 3,940 | +0.25% | 10,000 | 355億3880万 | -0.23% | 24.44 | 0.61 |
| 02/25 | 3,900 | 3,930 | 3,900 | 3,930 | +0.77% | 3,300 | 354億4860万 | -0.41% | 24.38 | 0.61 |
| 02/24 | 3,930 | 3,940 | 3,890 | 3,900 | +0.26% | 7,300 | 351億7800万 | -1.07% | 24.2 | 0.6 |
| 02/23 | 3,930 | 3,940 | 3,890 | 3,890 | -1.02% | 6,600 | 350億8780万 | -1.24% | 24.13 | 0.6 |
| 02/20 | 3,930 | 3,950 | 3,930 | 3,930 | -0.51% | 4,700 | 354億4860万 | -0.1% | 24.38 | 0.61 |
| 02/19 | 3,900 | 3,950 | 3,870 | 3,950 | +0.25% | 7,200 | 356億2900万 | +0.56% | 24.51 | 0.61 |
| 02/18 | 3,940 | 3,940 | 3,910 | 3,940 | 0% | 6,600 | 355億3880万 | +0.54% | 24.44 | 0.61 |
| 02/17 | 3,970 | 3,970 | 3,920 | 3,940 | -1.01% | 4,000 | 355億3880万 | +0.72% | 24.44 | 0.61 |
| 02/16 | 3,900 | 3,990 | 3,900 | 3,980 | +1.27% | 13,300 | 358億9960万 | +1.89% | 24.69 | 0.61 |
| 02/13 | 3,940 | 3,950 | 3,910 | 3,930 | -0.51% | 10,200 | 354億4860万 | +0.85% | 24.38 | 0.61 |
| 02/12 | 3,980 | 4,000 | 3,950 | 3,950 | 0% | 12,400 | 356億2900万 | +1.54% | 24.51 | 0.61 |
| 02/10 | 3,990 | 3,990 | 3,940 | 3,950 | 0% | 5,600 | 356億2900万 | +1.78% | 24.51 | 0.61 |
| 02/09 | 3,970 | 3,980 | 3,940 | 3,950 | -0.5% | 6,200 | 356億2900万 | +1.94% | 24.51 | 0.61 |
| 02/06 | 3,990 | 4,000 | 3,930 | 3,970 | -0.5% | 6,300 | 358億940万 | +2.58% | 24.63 | 0.61 |
| 02/05 | 3,950 | 3,990 | 3,920 | 3,990 | +1.27% | 4,700 | 359億8980万 | +3.26% | 24.75 | 0.61 |
| 02/04 | 3,940 | 3,980 | 3,900 | 3,940 | +1.81% | 8,800 | 355億3880万 | +2.15% | 24.44 | 0.61 |
| 02/03 | 3,900 | 3,940 | 3,840 | 3,870 | -1.53% | 9,700 | 349億740万 | +0.49% | 24.01 | 0.6 |
| 02/02 | 3,960 | 3,960 | 3,880 | 3,930 | -0.76% | 6,400 | 354億4860万 | +2.13% | 24.38 | 0.61 |
| 01/30 | 3,980 | 3,990 | 3,940 | 3,960 | -0.5% | 12,600 | 357億1920万 | +3.02% | 24.57 | 0.61 |
| 01/29 | 4,020 | 4,020 | 3,950 | 3,980 | -1% | 13,500 | 358億9960万 | +3.65% | 24.69 | 0.61 |
| 01/28 | 4,020 | 4,060 | 3,990 | 4,020 | -1.71% | 21,100 | 362億6040万 | +4.91% | 24.94 | 0.62 |
| 01/27 | 4,000 | 4,090 | 3,970 | 4,090 | +2.51% | 43,300 | 368億9180万 | +7.01% | 25.37 | 0.63 |
| 01/26 | 3,880 | 3,990 | 3,820 | 3,990 | +1.53% | 26,700 | 359億8980万 | +4.72% | 24.75 | 0.61 |
| 01/23 | 3,890 | 3,930 | 3,870 | 3,930 | +1.55% | 13,100 | 354億4860万 | +3.31% | 24.38 | 0.61 |
| 01/22 | 3,890 | 3,890 | 3,810 | 3,870 | -0.26% | 9,100 | 349億740万 | +1.87% | 24.01 | 0.6 |
| 01/21 | 3,840 | 3,910 | 3,770 | 3,880 | +1.31% | 16,700 | 349億9760万 | +2.21% | 24.07 | 0.6 |
| 01/20 | 3,780 | 3,830 | 3,780 | 3,830 | +0.52% | 5,000 | 345億4660万 | +0.95% | 23.76 | 0.59 |
| 01/19 | 3,770 | 3,810 | 3,750 | 3,810 | +1.06% | 4,100 | 343億6620万 | +0.37% | 23.64 | 0.59 |
| 01/16 | 3,770 | 3,770 | 3,680 | 3,770 | 0% | 10,600 | 340億540万 | -0.76% | 23.39 | 0.58 |
| 01/15 | 3,730 | 3,780 | 3,730 | 3,770 | +0.8% | 6,500 | 340億540万 | -0.87% | 23.39 | 0.58 |
| 01/14 | 3,770 | 3,770 | 3,730 | 3,740 | -0.8% | 3,300 | 337億3480万 | -1.73% | 23.2 | 0.58 |
| 01/13 | 3,770 | 3,790 | 3,730 | 3,770 | 0% | 7,900 | 340億540万 | -1.05% | 23.39 | 0.58 |
| 01/09 | 3,780 | 3,800 | 3,750 | 3,770 | +0.27% | 5,000 | 340億540万 | -1.1% | 23.39 | 0.58 |
| 01/08 | 3,760 | 3,780 | 3,750 | 3,760 | 0% | 7,800 | 339億1520万 | -1.42% | 23.33 | 0.58 |
| 01/07 | 3,730 | 3,760 | 3,720 | 3,760 | +1.08% | 5,700 | 339億1520万 | -1.49% | 23.33 | 0.58 |
| 01/06 | 3,800 | 3,800 | 3,720 | 3,720 | -2.11% | 11,100 | 335億5440万 | -2.41% | 23.08 | 0.57 |
| 01/05 | 3,850 | 3,850 | 3,780 | 3,800 | -0.78% | 9,300 | 342億7600万 | -0.39% | 23.57 | 0.59 |
| 2014 |
| 12/30 | 3,790 | 3,830 | 3,790 | 3,830 | +0.26% | 7,400 | 345億4660万 | +0.39% | 23.76 | 0.59 |
| 12/29 | 3,820 | 3,830 | 3,780 | 3,820 | 0% | 4,400 | 344億5640万 | +0.18% | 23.7 | 0.59 |
| 12/26 | 3,780 | 3,830 | 3,780 | 3,820 | +1.06% | 4,600 | 344億5640万 | +0.21% | 23.7 | 0.59 |
| 12/25 | 3,780 | 3,780 | 3,720 | 3,780 | -0.79% | 18,700 | 340億9560万 | -0.79% | 23.45 | 0.58 |
| 12/24 | 3,850 | 3,850 | 3,780 | 3,810 | -0.26% | 7,300 | 343億6620万 | 0% | 23.64 | 0.59 |
| 12/22 | 3,790 | 3,840 | 3,790 | 3,820 | -0.78% | 7,300 | 344億5640万 | +0.32% | 23.7 | 0.59 |
| 12/19 | 3,830 | 3,850 | 3,780 | 3,850 | +1.58% | 10,500 | 347億2700万 | +1.1% | 23.89 | 0.59 |
| 12/18 | 3,840 | 3,840 | 3,780 | 3,790 | +0.26% | 11,100 | 341億8580万 | -0.45% | 23.51 | 0.58 |
| 12/17 | 3,790 | 3,810 | 3,780 | 3,780 | -0.26% | 13,500 | 340億9560万 | -0.76% | 23.45 | 0.58 |
| 12/16 | 3,800 | 3,820 | 3,780 | 3,790 | -1.04% | 19,100 | 341億8580万 | -0.6% | 23.51 | 0.58 |
| 12/15 | 3,820 | 3,890 | 3,820 | 3,830 | +0.52% | 12,300 | 345億4660万 | +0.39% | 23.76 | 0.59 |
| 12/12 | 3,880 | 3,880 | 3,810 | 3,810 | +0.26% | 16,600 | 343億6620万 | -0.16% | 23.64 | 0.59 |
| 12/11 | 3,800 | 3,820 | 3,770 | 3,800 | -0.52% | 12,900 | 342億7600万 | -0.45% | 23.57 | 0.59 |
| 12/10 | 3,890 | 3,890 | 3,820 | 3,820 | -1.55% | 16,400 | 344億5640万 | 0% | 23.7 | 0.59 |
| 12/09 | 3,880 | 3,930 | 3,870 | 3,880 | -0.26% | 27,800 | 349億9760万 | +1.52% | 24.07 | 0.6 |
| 12/08 | 3,860 | 3,890 | 3,850 | 3,890 | +0.78% | 8,700 | 350億8780万 | +1.78% | 24.13 | 0.6 |
| 12/05 | 3,880 | 3,880 | 3,840 | 3,860 | 0% | 10,100 | 348億1720万 | +1.13% | 23.95 | 0.59 |
| 12/04 | 3,840 | 3,880 | 3,830 | 3,860 | +0.52% | 18,500 | 348億1720万 | +1.21% | 23.95 | 0.59 |
| 12/03 | 3,820 | 3,850 | 3,810 | 3,840 | +0.52% | 12,900 | 346億3680万 | +0.76% | 23.82 | 0.59 |
| 12/02 | 3,820 | 3,840 | 3,780 | 3,820 | +0.26% | 14,400 | 344億5640万 | +0.26% | 23.7 | 0.59 |
| 12/01 | 3,850 | 3,900 | 3,780 | 3,810 | -0.52% | 21,200 | 343億6620万 | +0.05% | 23.64 | 0.59 |
| 11/28 | 3,720 | 3,830 | 3,680 | 3,830 | +5.22% | 72,300 | 345億4660万 | +0.63% | 23.76 | 0.59 |
| 11/27 | 3,700 | 3,710 | 3,630 | 3,640 | -4.21% | 33,900 | 328億3280万 | -4.26% | 22.58 | 0.56 |
| 11/26 | 3,770 | 3,820 | 3,770 | 3,800 | 0% | 6,200 | 342億7600万 | -0.03% | 23.57 | 0.59 |
| 11/25 | 3,780 | 3,800 | 3,750 | 3,800 | +0.53% | 5,600 | 342億7600万 | +0.11% | 23.57 | 0.59 |
| 11/21 | 3,780 | 3,800 | 3,760 | 3,780 | 0% | 5,500 | 340億9560万 | -0.11% | 23.45 | 0.58 |
| 11/20 | 3,810 | 3,810 | 3,750 | 3,780 | +0.27% | 9,400 | 340億9560万 | +0.13% | 23.45 | 0.58 |
| 11/19 | 3,790 | 3,820 | 3,760 | 3,770 | -0.53% | 10,300 | 340億540万 | +0.03% | 23.39 | 0.58 |
| 11/18 | 3,750 | 3,800 | 3,740 | 3,790 | +1.07% | 7,400 | 341億8580万 | +0.58% | 23.51 | 0.58 |
| 11/17 | 3,800 | 3,800 | 3,700 | 3,750 | -2.09% | 10,800 | 338億2500万 | -0.42% | 23.26 | 0.58 |
| 11/14 | 3,860 | 3,860 | 3,810 | 3,830 | 0% | 14,300 | 345億4660万 | +1.59% | 23.76 | 0.59 |
| 11/13 | 3,840 | 3,840 | 3,800 | 3,830 | -0.26% | 7,000 | 345億4660万 | +1.38% | 23.76 | 0.59 |
| 11/12 | 3,840 | 3,890 | 3,830 | 3,840 | -0.78% | 10,000 | 346億3680万 | +1.45% | 23.82 | 0.59 |
| 11/11 | 3,850 | 3,880 | 3,820 | 3,870 | +0.52% | 9,000 | 349億740万 | +2.16% | 24.01 | 0.6 |
| 11/10 | 3,860 | 3,860 | 3,790 | 3,850 | -0.26% | 11,500 | 347億2700万 | +1.66% | 23.89 | 0.59 |
| 11/07 | 3,820 | 3,870 | 3,820 | 3,860 | +1.05% | 15,200 | 348億1720万 | +1.95% | 23.95 | 0.59 |
| 11/06 | 3,900 | 3,900 | 3,790 | 3,820 | -1.29% | 12,000 | 344億5640万 | +0.79% | 23.7 | 0.59 |
| 11/05 | 3,880 | 3,910 | 3,800 | 3,870 | -0.26% | 21,000 | 349億740万 | +2% | 24.01 | 0.6 |
| 11/04 | 3,900 | 3,950 | 3,850 | 3,880 | 0% | 22,000 | 349億9760万 | +2.16% | 24.07 | 0.6 |
| 10/31 | 3,850 | 3,890 | 3,830 | 3,880 | +2.92% | 27,700 | 349億9760万 | +2.13% | 24.07 | 0.6 |
