株価チャート
2014/05/01～2015/03/31
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 5→1 |
| 2015 |
| 03/31 | 4,555 | 4,555 | 4,555 | 4,555 | +1.45% | 200 | 170億3570万 | +5.78% | 11.34 | - |
| 03/30 | 4,415 | 4,490 | 4,415 | 4,490 | -5.47% | 400 | 167億9260万 | +5% | 11.18 | - |
| 03/25 | 4,750 | 4,750 | 4,750 | 4,750 | +1.06% | 800 | 177億6500万 | +11.76% | 11.82 | - |
| 03/24 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 175億7800万 | +11.56% | 11.7 | - |
| 03/23 | 4,575 | 4,700 | 4,550 | 4,700 | +3.3% | 600 | 175億7800万 | +12.41% | 11.7 | - |
| 03/20 | 4,550 | 4,550 | 4,550 | 4,550 | 0% | 200 | 170億1700万 | +9.59% | 11.33 | - |
| 03/17 | 4,550 | 4,550 | 4,550 | 4,550 | -1.09% | 200 | 170億1700万 | +10.22% | 11.33 | - |
| 03/13 | 4,650 | 4,650 | 4,275 | 4,600 | +5.75% | 1,000 | 172億400万 | +12.09% | 11.45 | - |
| 03/06 | 4,350 | 4,350 | 4,350 | 4,350 | -2.03% | 800 | 162億6900万 | +6.75% | 10.83 | - |
| 03/04 | 4,290 | 4,440 | 4,290 | 4,440 | 0% | 400 | 166億560万 | +9.49% | 11.05 | - |
| 03/03 | 4,450 | 4,450 | 4,440 | 4,440 | -4.52% | 400 | 166億560万 | +10.09% | 11.05 | - |
| 02/27 | 4,650 | 4,650 | 4,650 | 4,650 | +1.09% | 200 | 173億9100万 | +15.87% | 11.57 | - |
| 02/26 | 4,675 | 4,675 | 4,600 | 4,600 | 0% | 2,000 | 172億400万 | +15.55% | 11.45 | - |
| 02/25 | 4,500 | 4,625 | 4,500 | 4,600 | +2% | 1,600 | 172億400万 | +16.4% | 11.45 | - |
| 02/24 | 4,095 | 4,575 | 4,095 | 4,510 | +12.19% | 4,200 | 168億6740万 | +14.93% | 11.23 | - |
| 02/23 | 3,950 | 4,020 | 3,950 | 4,020 | -0.12% | 1,000 | 150億3480万 | +3.1% | 10.01 | - |
| 02/20 | 3,910 | 4,095 | 3,905 | 4,025 | +3.21% | 2,800 | 150億5350万 | +3.18% | 10.02 | - |
| 02/19 | 3,870 | 3,945 | 3,855 | 3,900 | -0.26% | 1,400 | 145億8600万 | -0.03% | 9.71 | - |
| 02/18 | 3,875 | 3,910 | 3,875 | 3,910 | -1.01% | 400 | 146億2340万 | +0.1% | 9.73 | - |
| 02/12 | 3,900 | 3,950 | 3,900 | 3,950 | +1.28% | 400 | 147億7300万 | +1.02% | 9.83 | - |
| 02/05 | 3,850 | 3,900 | 3,850 | 3,900 | +1.3% | 1,000 | 145億8600万 | -0.36% | 9.71 | - |
| 02/04 | 3,845 | 3,850 | 3,845 | 3,850 | +0.65% | 800 | 143億9900万 | -1.74% | 9.58 | - |
| 02/03 | 3,825 | 3,825 | 3,825 | 3,825 | -1.8% | 200 | 143億550万 | -2.47% | 9.52 | - |
| 01/30 | 3,895 | 3,895 | 3,895 | 3,895 | +0.13% | 200 | 145億6730万 | -0.74% | 9.7 | - |
| 01/28 | 3,890 | 3,890 | 3,890 | 3,890 | +1.97% | 200 | 145億4860万 | -0.87% | 9.68 | - |
| 01/27 | 3,775 | 3,815 | 3,775 | 3,815 | -0.52% | 600 | 142億6810万 | -2.88% | 9.5 | - |
| 01/26 | 3,835 | 3,835 | 3,835 | 3,835 | +0.26% | 400 | 143億4290万 | -2.57% | 9.55 | - |
| 01/22 | 3,825 | 3,825 | 3,825 | 3,825 | -1.92% | 200 | 143億550万 | -2.87% | 9.52 | - |
| 01/21 | 3,900 | 3,900 | 3,900 | 3,900 | -1.52% | 200 | 145億8600万 | -1.04% | 9.71 | - |
| 01/16 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 200 | 148億1040万 | +0.48% | 9.86 | - |
| 01/14 | 3,960 | 3,960 | 3,960 | 3,960 | +0.13% | 200 | 148億1040万 | +0.56% | 9.86 | - |
| 01/08 | 3,920 | 3,955 | 3,920 | 3,955 | +2.46% | 400 | 147億9170万 | +0.61% | 9.84 | - |
| 2014 |
| 12/30 | 3,910 | 3,910 | 3,860 | 3,860 | +0.26% | 400 | 144億3640万 | -1.81% | 9.61 | - |
| 12/29 | 3,850 | 3,850 | 3,850 | 3,850 | -1.03% | 200 | 143億9900万 | -2.01% | 9.58 | - |
| 12/26 | 3,890 | 3,890 | 3,890 | 3,890 | -1.27% | 200 | 145億4860万 | -1.14% | 9.68 | - |
| 12/19 | 3,925 | 3,975 | 3,925 | 3,940 | +2.2% | 2,000 | 147億3560万 | +0.03% | 9.81 | - |
| 12/11 | 3,855 | 3,855 | 3,855 | 3,855 | -0.9% | 200 | 144億1770万 | -2.23% | 9.6 | - |
| 12/10 | 3,890 | 3,890 | 3,890 | 3,890 | 0% | 200 | 145億4860万 | -1.54% | 9.68 | - |
| 12/09 | 3,900 | 3,900 | 3,890 | 3,890 | -0.13% | 800 | 145億4860万 | -1.69% | 9.68 | - |
| 12/08 | 4,025 | 4,025 | 3,895 | 3,895 | -4.18% | 600 | 145億6730万 | -1.64% | 9.7 | - |
| 12/03 | 4,065 | 4,065 | 4,065 | 4,065 | +0.99% | 400 | 152億310万 | +2.55% | 10.12 | - |
| 12/02 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 400 | 150億5350万 | +1.69% | 10.02 | - |
| 12/01 | 4,000 | 4,025 | 4,000 | 4,025 | +0.63% | 400 | 150億5350万 | +1.8% | 10.02 | - |
| 11/26 | 3,975 | 4,000 | 3,975 | 4,000 | -1.23% | 600 | 149億6000万 | +1.24% | 9.96 | - |
| 11/21 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 200 | 151億4700万 | +2.48% | 10.08 | - |
| 11/17 | 4,000 | 4,005 | 4,000 | 4,000 | +1.27% | 1,600 | 149億6000万 | +1.27% | 9.96 | - |
| 11/14 | 3,950 | 3,950 | 3,950 | 3,950 | +1.54% | 200 | 147億7300万 | -0.03% | 9.83 | - |
| 11/12 | 3,890 | 3,890 | 3,890 | 3,890 | +0.39% | 200 | 145億4860万 | -1.69% | 9.68 | - |
| 11/11 | 3,875 | 3,875 | 3,875 | 3,875 | -3.13% | 200 | 144億9250万 | -2.2% | 9.65 | - |
| 11/05 | 3,950 | 4,000 | 3,950 | 4,000 | -0.12% | 400 | 149億6000万 | +0.68% | 9.96 | - |
| 11/04 | 4,005 | 4,080 | 4,005 | 4,005 | +2.69% | 1,400 | 149億7870万 | +0.73% | 9.97 | - |
| 10/31 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 400 | 145億8600万 | -2.06% | 9.71 | - |
| 10/28 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 145億8600万 | -2.23% | 9.71 | - |
| 10/21 | 3,900 | 3,900 | 3,900 | 3,900 | +0.65% | 200 | 145億8600万 | -2.48% | 9.71 | - |
| 10/20 | 3,825 | 3,875 | 3,825 | 3,875 | +1.97% | 400 | 144億9250万 | -2.98% | 9.65 | - |
| 10/16 | 3,825 | 3,825 | 3,795 | 3,800 | -3.8% | 1,200 | 142億1200万 | -4.74% | 9.46 | - |
| 10/15 | 3,800 | 3,950 | 3,800 | 3,950 | +3.95% | 600 | 147億7300万 | -0.93% | 9.83 | - |
| 10/14 | 3,850 | 3,850 | 3,800 | 3,800 | -5% | 2,600 | 142億1200万 | -4.52% | 9.46 | - |
| 10/09 | 4,000 | 4,000 | 4,000 | 4,000 | +0.13% | 200 | 149億6000万 | +0.55% | 9.96 | - |
| 10/08 | 3,995 | 3,995 | 3,995 | 3,995 | -1.11% | 400 | 149億4130万 | +0.76% | 9.94 | - |
| 10/03 | 4,040 | 4,040 | 4,040 | 4,040 | -0.49% | 200 | 151億960万 | +2.23% | 10.06 | - |
| 10/02 | 4,060 | 4,060 | 4,060 | 4,060 | +0.87% | 1,200 | 151億8440万 | +3.12% | 10.11 | - |
| 10/01 | 4,025 | 4,025 | 4,025 | 4,025 | +1.13% | 200 | 150億5350万 | +2.57% | 10.02 | - |
| 09/30 | 3,980 | 3,980 | 3,980 | 3,980 | -0.13% | 400 | 148億8520万 | +1.71% | 9.91 | - |
| 09/29 | 3,985 | 3,985 | 3,985 | 3,985 | +1.79% | 600 | 149億390万 | +2.1% | 9.92 | - |
| 09/18 | 3,940 | 3,940 | 3,915 | 3,915 | -0.51% | 600 | 146億4210万 | +0.59% | 9.75 | - |
| 09/11 | 3,935 | 3,935 | 3,935 | 3,935 | -0.13% | 200 | 147億1690万 | +1.31% | 9.8 | - |
| 09/10 | 3,945 | 3,945 | 3,925 | 3,940 | -1.99% | 600 | 147億3560万 | +1.7% | 9.81 | - |
| 09/02 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 200 | 150億3480万 | +4.15% | 10.01 | - |
| 08/28 | 4,020 | 4,020 | 4,020 | 4,020 | 0% | 600 | 150億3480万 | +4.63% | 10.01 | - |
| 08/26 | 4,020 | 4,020 | 4,020 | 4,020 | -1.83% | 200 | 150億3480万 | +5.02% | 10.01 | - |
| 08/25 | 4,095 | 4,095 | 4,095 | 4,095 | +1.74% | 200 | 153億1530万 | +7.37% | 10.19 | - |
| 08/14 | 3,900 | 4,025 | 3,900 | 4,025 | -2.78% | 600 | 150億5350万 | +6.12% | 10.02 | - |
| 07/30 | 4,100 | 4,140 | 4,100 | 4,140 | +1.6% | 400 | 154億8360万 | +9.67% | 10.31 | - |
| 07/29 | 4,150 | 4,150 | 4,075 | 4,075 | -1.81% | 600 | 152億4050万 | +8.61% | 10.14 | - |
| 07/28 | 4,060 | 4,150 | 4,060 | 4,150 | +1.84% | 1,000 | 155億2100万 | +11.11% | 10.33 | - |
| 07/25 | 4,075 | 4,150 | 4,075 | 4,075 | -1.81% | 1,000 | 152億4050万 | +9.72% | 10.14 | - |
| 07/24 | 3,785 | 4,150 | 3,785 | 4,150 | +9.79% | 1,800 | 155億2100万 | +12.22% | 10.33 | - |
| 07/23 | 3,750 | 3,780 | 3,750 | 3,780 | +0.8% | 600 | 141億3720万 | +2.75% | 9.41 | - |
| 07/22 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 140億2500万 | +2.12% | 9.34 | - |
| 07/14 | 3,750 | 3,750 | 3,750 | 3,750 | -0.4% | 400 | 140億2500万 | +2.24% | 9.34 | - |
| 07/08 | 3,690 | 3,765 | 3,690 | 3,765 | +0.4% | 400 | 140億8110万 | +2.76% | 9.37 | - |
| 06/30 | 3,700 | 3,750 | 3,700 | 3,750 | +1.9% | 400 | 140億2500万 | +2.54% | 9.34 | - |
| 06/27 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 1,000 | 137億6320万 | +0.79% | 9.16 | - |
| 06/23 | 3,680 | 3,680 | 3,680 | 3,680 | +0.55% | 200 | 137億6320万 | +0.79% | 9.16 | - |
| 06/20 | 3,660 | 3,660 | 3,660 | 3,660 | -1.74% | 400 | 136億8840万 | +0.33% | 9.11 | - |
| 06/16 | 3,725 | 3,725 | 3,725 | 3,725 | -0.67% | 200 | 139億3150万 | +2.14% | 9.27 | - |
| 06/13 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 140億2500万 | +2.94% | 9.34 | - |
| 05/29 | 3,720 | 3,750 | 3,720 | 3,750 | +1.21% | 2,000 | 140億2500万 | +3.02% | 9.34 | - |
| 05/28 | 3,695 | 3,705 | 3,695 | 3,705 | +0.14% | 400 | 138億5670万 | +1.87% | 9.22 | - |
| 05/27 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 1,200 | 138億3800万 | +1.73% | 9.21 | - |
| 05/26 | 3,640 | 3,690 | 3,640 | 3,690 | +2.36% | 400 | 138億60万 | +1.35% | 9.19 | - |
| 05/22 | 3,605 | 3,605 | 3,605 | 3,605 | +1.12% | 200 | 134億8270万 | -1.1% | 8.97 | - |
| 05/20 | 3,590 | 3,590 | 3,565 | 3,565 | -2.99% | 400 | 133億3310万 | -2.28% | 8.87 | - |
| 05/16 | 3,675 | 3,675 | 3,675 | 3,675 | +0.68% | 200 | 137億4450万 | +0.44% | 9.15 | - |
| 05/15 | 3,650 | 3,650 | 3,650 | 3,650 | +2.1% | 200 | 136億5100万 | -0.33% | 9.09 | - |
| 05/13 | 3,580 | 3,645 | 3,575 | 3,575 | 0% | 1,200 | 133億7050万 | -2.62% | 8.9 | - |
| 05/09 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 133億7050万 | -3.01% | 8.9 | - |
| 05/08 | 3,645 | 3,645 | 3,575 | 3,575 | -2.05% | 600 | 133億7050万 | -3.25% | 8.9 | - |
| 05/01 | 3,650 | 3,650 | 3,650 | 3,650 | +0.97% | 200 | 136億5100万 | -1.4% | 9.09 | - |
