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 | 4,370 | 4,400 | 4,260 | 4,260 | -3.62% | 1,786,000 | 7029億6277万 | -3.27% | 11.37 | 0.88 |
| 03/30 | 4,360 | 4,440 | 4,320 | 4,420 | +1.14% | 829,300 | 7293億6512万 | +0.29% | 11.8 | 0.91 |
| 03/27 | 4,370 | 4,440 | 4,330 | 4,370 | -0.91% | 1,198,500 | 7211億1439万 | -0.75% | 11.67 | 0.9 |
| 03/26 | 4,470 | 4,480 | 4,400 | 4,410 | -1.34% | 1,260,700 | 7277億1498万 | +0.23% | 11.77 | 0.91 |
| 03/25 | 4,450 | 4,490 | 4,430 | 4,470 | +0.68% | 1,158,100 | 7376億1586万 | +1.68% | 11.93 | 0.92 |
| 03/24 | 4,460 | 4,480 | 4,410 | 4,440 | -0.22% | 714,800 | 7326億6542万 | +1.19% | 11.85 | 0.91 |
| 03/23 | 4,440 | 4,460 | 4,420 | 4,450 | +0.45% | 724,500 | 7343億1557万 | +1.64% | 11.88 | 0.92 |
| 03/20 | 4,440 | 4,440 | 4,400 | 4,430 | -0.23% | 795,600 | 7310億1527万 | +1.42% | 11.83 | 0.91 |
| 03/19 | 4,460 | 4,460 | 4,390 | 4,440 | -0.45% | 1,211,100 | 7326億6542万 | +1.98% | 11.85 | 0.91 |
| 03/18 | 4,500 | 4,530 | 4,430 | 4,460 | -0.89% | 1,246,700 | 7359億6571万 | +2.74% | 11.91 | 0.92 |
| 03/17 | 4,580 | 4,580 | 4,500 | 4,500 | -0.88% | 771,500 | 7425億6630万 | +4% | 12.01 | 0.93 |
| 03/16 | 4,520 | 4,580 | 4,510 | 4,540 | +1.11% | 976,900 | 7491億6689万 | +5.34% | 12.12 | 0.93 |
| 03/13 | 4,470 | 4,540 | 4,460 | 4,490 | +0.45% | 1,405,400 | 7409億1616万 | +4.66% | 11.99 | 0.92 |
| 03/12 | 4,470 | 4,510 | 4,450 | 4,470 | 0% | 914,400 | 7376億1586万 | +4.61% | 11.93 | 0.92 |
| 03/11 | 4,430 | 4,520 | 4,410 | 4,470 | +0.22% | 1,248,200 | 7376億1586万 | +5.03% | 11.93 | 0.92 |
| 03/10 | 4,580 | 4,620 | 4,450 | 4,460 | -3.25% | 1,649,900 | 7359億6571万 | +5.11% | 11.91 | 0.92 |
| 03/09 | 4,460 | 4,640 | 4,460 | 4,610 | +4.3% | 2,736,200 | 7607億1792万 | +8.83% | 12.31 | 0.95 |
| 03/06 | 4,250 | 4,430 | 4,230 | 4,420 | +4% | 1,903,300 | 7293億6512万 | +4.64% | 11.8 | 0.91 |
| 03/05 | 4,260 | 4,280 | 4,250 | 4,250 | -0.23% | 560,300 | 7013億1262万 | +0.78% | 11.35 | 0.87 |
| 03/04 | 4,300 | 4,310 | 4,260 | 4,260 | -0.93% | 835,000 | 7029億6277万 | +1% | 11.37 | 0.88 |
| 03/03 | 4,300 | 4,330 | 4,280 | 4,300 | +0.23% | 564,600 | 7095億6336万 | +1.99% | 11.48 | 0.89 |
| 03/02 | 4,290 | 4,300 | 4,250 | 4,290 | -0.46% | 888,900 | 7079億1321万 | +2% | 11.45 | 0.88 |
| 02/27 | 4,300 | 4,320 | 4,270 | 4,310 | +0.7% | 1,243,500 | 7112億1350万 | +2.74% | 11.51 | 0.89 |
| 02/26 | 4,290 | 4,320 | 4,270 | 4,280 | -0.47% | 732,900 | 7062億6306万 | +2.39% | 11.43 | 0.88 |
| 02/25 | 4,330 | 4,350 | 4,290 | 4,300 | -0.69% | 770,900 | 7095億6336万 | +3.24% | 11.48 | 0.89 |
| 02/24 | 4,320 | 4,330 | 4,300 | 4,330 | 0% | 596,800 | 7145億1380万 | +4.39% | 11.56 | 0.89 |
| 02/23 | 4,320 | 4,350 | 4,290 | 4,330 | +0.7% | 869,700 | 7145億1380万 | +4.84% | 11.56 | 0.89 |
| 02/20 | 4,330 | 4,330 | 4,270 | 4,300 | 0% | 704,200 | 7095億6336万 | +4.6% | 11.48 | 0.89 |
| 02/19 | 4,270 | 4,330 | 4,260 | 4,300 | +0.7% | 1,174,800 | 7095億6336万 | +5.11% | 11.48 | 0.89 |
| 02/18 | 4,220 | 4,290 | 4,200 | 4,270 | +1.91% | 1,633,600 | 7046億1291万 | +4.86% | 11.4 | 0.88 |
| 02/17 | 4,200 | 4,210 | 4,130 | 4,190 | 0% | 841,400 | 6914億1174万 | +3.25% | 11.19 | 0.86 |
| 02/16 | 4,100 | 4,220 | 4,090 | 4,190 | +2.2% | 997,000 | 6914億1174万 | +3.61% | 11.19 | 0.86 |
| 02/13 | 4,100 | 4,120 | 4,060 | 4,100 | -0.24% | 933,100 | 6765億6041万 | +1.76% | 10.95 | 0.84 |
| 02/12 | 4,130 | 4,130 | 4,090 | 4,110 | 0% | 1,274,800 | 6782億1056万 | +2.29% | 10.97 | 0.85 |
| 02/10 | 4,090 | 4,140 | 4,060 | 4,110 | +0.74% | 924,000 | 6782億1056万 | +2.62% | 10.97 | 0.85 |
| 02/09 | 4,070 | 4,120 | 4,050 | 4,080 | +0.99% | 598,900 | 6732億6011万 | +2.23% | 10.89 | 0.84 |
| 02/06 | 4,100 | 4,110 | 4,020 | 4,040 | -0.25% | 558,100 | 6666億5953万 | +1.56% | 10.79 | 0.83 |
| 02/05 | 4,030 | 4,150 | 4,010 | 4,050 | -0.25% | 1,152,600 | 6683億967万 | +2.12% | 10.81 | 0.83 |
| 02/04 | 4,150 | 4,170 | 4,050 | 4,060 | -1.69% | 1,604,600 | 6699億5982万 | +2.68% | 10.84 | 0.84 |
| 02/03 | 4,270 | 4,290 | 4,120 | 4,130 | -3.73% | 1,439,400 | 6815億1085万 | +4.74% | 11.03 | 0.85 |
| 02/02 | 4,220 | 4,330 | 4,130 | 4,290 | -0.23% | 1,077,200 | 7079億1321万 | +9.22% | 11.45 | 0.88 |
| 01/30 | 4,280 | 4,370 | 4,270 | 4,300 | +0.94% | 1,384,900 | 7095億6336万 | +10.09% | 11.48 | 0.89 |
| 01/29 | 4,220 | 4,280 | 4,210 | 4,260 | 0% | 1,293,900 | 7029億6277万 | +9.68% | 11.37 | 0.88 |
| 01/28 | 4,190 | 4,270 | 4,180 | 4,260 | +0.95% | 1,508,900 | 7029億6277万 | +10.31% | 11.37 | 0.88 |
| 01/27 | 4,070 | 4,260 | 4,060 | 4,220 | +4.2% | 2,755,800 | 6963億6218万 | +9.95% | 11.27 | 0.87 |
| 01/26 | 4,000 | 4,070 | 3,990 | 4,050 | +1% | 1,365,500 | 6683億967万 | +6.13% | 10.81 | 0.83 |
| 01/23 | 3,950 | 4,030 | 3,940 | 4,010 | +1.78% | 1,755,900 | 6617億908万 | +5.47% | 10.71 | 0.83 |
| 01/22 | 3,900 | 3,940 | 3,870 | 3,940 | +1.03% | 1,437,400 | 6501億5805万 | +3.93% | 10.52 | 0.81 |
| 01/21 | 3,880 | 3,900 | 3,860 | 3,900 | +0.26% | 805,500 | 6435億5746万 | +3.12% | 10.41 | 0.8 |
| 01/20 | 3,840 | 3,900 | 3,840 | 3,890 | +0.78% | 1,004,000 | 6419億731万 | +2.99% | 10.39 | 0.8 |
| 01/19 | 3,850 | 3,880 | 3,840 | 3,860 | 0% | 900,500 | 6369億5687万 | +2.28% | 10.31 | 0.79 |
| 01/16 | 3,770 | 3,870 | 3,770 | 3,860 | +1.31% | 1,461,800 | 6369億5687万 | +2.31% | 10.31 | 0.79 |
| 01/15 | 3,810 | 3,830 | 3,780 | 3,810 | -0.52% | 842,900 | 6287億614万 | +1.01% | 10.17 | 0.78 |
| 01/14 | 3,880 | 3,900 | 3,820 | 3,830 | -1.79% | 1,211,400 | 6320億643万 | +1.48% | 10.23 | 0.79 |
| 01/13 | 3,830 | 3,900 | 3,820 | 3,900 | +1.3% | 1,385,300 | 6435億5746万 | +3.28% | 10.41 | 0.8 |
| 01/09 | 3,840 | 3,850 | 3,780 | 3,850 | +0.79% | 954,500 | 6353億673万 | +2.01% | 10.28 | 0.79 |
| 01/08 | 3,890 | 3,920 | 3,810 | 3,820 | -0.26% | 1,577,600 | 6303億5628万 | +1.19% | 10.2 | 0.79 |
| 01/07 | 3,750 | 3,870 | 3,750 | 3,830 | +1.59% | 1,769,500 | 6320億643万 | +1.4% | 10.23 | 0.79 |
| 01/06 | 3,730 | 3,790 | 3,720 | 3,770 | 0% | 1,585,600 | 6221億555万 | -0.19% | 10.07 | 0.78 |
| 01/05 | 3,760 | 3,790 | 3,720 | 3,770 | +0.8% | 706,400 | 6221億555万 | -0.26% | 10.07 | 0.78 |
| 2014 |
| 12/30 | 3,740 | 3,770 | 3,730 | 3,740 | 0% | 855,800 | 6171億5510万 | -1.11% | 9.98 | 0.77 |
| 12/29 | 3,750 | 3,760 | 3,700 | 3,740 | -0.27% | 933,100 | 6171億5510万 | -1.27% | 9.98 | 0.77 |
| 12/26 | 3,760 | 3,770 | 3,740 | 3,750 | -1.06% | 576,400 | 6188億525万 | -1.16% | 10.01 | 0.77 |
| 12/25 | 3,790 | 3,800 | 3,760 | 3,790 | +0.53% | 622,200 | 6254億584万 | -0.26% | 10.12 | 0.78 |
| 12/24 | 3,750 | 3,790 | 3,740 | 3,770 | +1.07% | 627,300 | 6221億555万 | -0.92% | 10.07 | 0.78 |
| 12/22 | 3,760 | 3,770 | 3,720 | 3,730 | -0.8% | 759,900 | 6155億496万 | -2.05% | 9.96 | 0.77 |
| 12/19 | 3,730 | 3,760 | 3,730 | 3,760 | +1.62% | 602,500 | 6204億5540万 | -1.44% | 10.04 | 0.77 |
| 12/18 | 3,690 | 3,700 | 3,660 | 3,700 | +1.37% | 1,436,300 | 6105億5452万 | -3.19% | 9.88 | 0.76 |
| 12/17 | 3,670 | 3,720 | 3,640 | 3,650 | -0.82% | 1,556,100 | 6023億378万 | -4.72% | 9.74 | 0.75 |
| 12/16 | 3,700 | 3,730 | 3,660 | 3,680 | -0.81% | 1,197,900 | 6072億5422万 | -4.22% | 9.82 | 0.76 |
| 12/15 | 3,720 | 3,760 | 3,710 | 3,710 | -0.27% | 1,180,500 | 6122億466万 | -3.66% | 9.9 | 0.76 |
| 12/12 | 3,750 | 3,750 | 3,720 | 3,720 | 0% | 1,411,600 | 6138億5481万 | -3.6% | 9.93 | 0.77 |
| 12/11 | 3,730 | 3,760 | 3,710 | 3,720 | -1.59% | 1,015,900 | 6138億5481万 | -3.83% | 9.93 | 0.77 |
| 12/10 | 3,800 | 3,810 | 3,730 | 3,780 | -0.53% | 1,502,200 | 6237億5569万 | -2.53% | 10.09 | 0.78 |
| 12/09 | 3,830 | 3,840 | 3,800 | 3,800 | -1.04% | 717,600 | 6270億5599万 | -2.16% | 10.15 | 0.78 |
| 12/08 | 3,850 | 3,860 | 3,820 | 3,840 | +0.26% | 661,400 | 6336億5658万 | -1.23% | 10.25 | 0.79 |
| 12/05 | 3,850 | 3,870 | 3,830 | 3,830 | -0.78% | 782,800 | 6320億643万 | -1.49% | 10.23 | 0.79 |
| 12/04 | 3,880 | 3,890 | 3,850 | 3,860 | -0.52% | 573,100 | 6369億5687万 | -0.69% | 10.31 | 0.79 |
| 12/03 | 3,880 | 3,900 | 3,870 | 3,880 | +0.52% | 904,900 | 6402億5717万 | -0.08% | 10.36 | 0.8 |
| 12/02 | 3,870 | 3,880 | 3,840 | 3,860 | -0.52% | 863,400 | 6369億5687万 | -0.49% | 10.31 | 0.79 |
| 12/01 | 3,860 | 3,890 | 3,860 | 3,880 | +0.52% | 325,000 | 6402億5717万 | +0.15% | 10.36 | 0.8 |
| 11/28 | 3,860 | 3,890 | 3,840 | 3,860 | +0.52% | 768,900 | 6369億5687万 | -0.21% | 10.31 | 0.79 |
| 11/27 | 3,860 | 3,890 | 3,840 | 3,840 | 0% | 710,700 | 6336億5658万 | -0.57% | 10.25 | 0.79 |
| 11/26 | 3,820 | 3,860 | 3,810 | 3,840 | +0.26% | 512,100 | 6336億5658万 | -0.41% | 10.25 | 0.79 |
| 11/25 | 3,890 | 3,900 | 3,810 | 3,830 | -1.29% | 1,638,700 | 6320億643万 | -0.57% | 10.23 | 0.79 |
| 11/21 | 3,890 | 3,910 | 3,860 | 3,880 | -0.26% | 955,800 | 6402億5717万 | +0.96% | 10.36 | 0.8 |
| 11/20 | 3,900 | 3,910 | 3,860 | 3,890 | -0.51% | 854,400 | 6419億731万 | +1.49% | 10.39 | 0.8 |
| 11/19 | 3,910 | 3,940 | 3,880 | 3,910 | +0.26% | 1,028,800 | 6452億761万 | +2.22% | 10.44 | 0.8 |
| 11/18 | 3,870 | 3,910 | 3,850 | 3,900 | +1.56% | 865,300 | 6435億5746万 | +2.2% | 10.41 | 0.8 |
| 11/17 | 3,920 | 3,920 | 3,830 | 3,840 | -2.04% | 1,521,900 | 6336億5658万 | +0.87% | 10.25 | 0.79 |
| 11/14 | 3,990 | 3,990 | 3,900 | 3,920 | 0% | 1,616,400 | 6468億5776万 | +3.05% | 10.47 | 0.81 |
| 11/13 | 3,920 | 3,930 | 3,890 | 3,920 | -0.25% | 1,018,400 | 6468億5776万 | +3.21% | 10.47 | 0.81 |
| 11/12 | 3,940 | 3,950 | 3,900 | 3,930 | +0.26% | 857,500 | 6485億790万 | +3.78% | 10.49 | 0.81 |
| 11/11 | 3,920 | 3,950 | 3,880 | 3,920 | +0.26% | 736,200 | 6468億5776万 | +3.84% | 10.47 | 0.81 |
| 11/10 | 3,900 | 3,920 | 3,870 | 3,910 | -0.26% | 515,600 | 6452億761万 | +3.91% | 10.44 | 0.8 |
| 11/07 | 3,950 | 3,950 | 3,900 | 3,920 | -0.25% | 824,900 | 6468億5776万 | +4.56% | 10.47 | 0.81 |
| 11/06 | 3,970 | 4,000 | 3,910 | 3,930 | -1.01% | 1,375,700 | 6485億790万 | +5.16% | 10.49 | 0.81 |
| 11/05 | 3,890 | 3,970 | 3,870 | 3,970 | +1.02% | 1,273,200 | 6551億849万 | +6.49% | 10.6 | 0.82 |
| 11/04 | 4,000 | 4,020 | 3,910 | 3,930 | +0.51% | 2,120,900 | 6485億790万 | +5.59% | 10.49 | 0.81 |
| 10/31 | 3,850 | 3,930 | 3,840 | 3,910 | +1.82% | 2,220,500 | 6452億761万 | +5.16% | 10.44 | 0.8 |
