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 | 900 | 910 | 880 | 890 | 0% | 192,600 | 204億7000万 | -4.81% | 5.92 | 0.62 |
| 03/30 | 900 | 900 | 880 | 890 | -1.11% | 106,000 | 204億7000万 | -5.02% | 5.92 | 0.62 |
| 03/27 | 920 | 920 | 900 | 900 | -3.23% | 292,200 | 207億 | -4.15% | 5.99 | 0.63 |
| 03/26 | 930 | 930 | 920 | 930 | -1.06% | 57,700 | 213億9000万 | -1.17% | 6.19 | 0.65 |
| 03/25 | 930 | 940 | 920 | 940 | +1.08% | 287,000 | 216億2000万 | -0.21% | 6.26 | 0.65 |
| 03/24 | 930 | 940 | 930 | 930 | -1.06% | 76,300 | 213億9000万 | -1.17% | 6.19 | 0.65 |
| 03/23 | 930 | 940 | 930 | 940 | +1.08% | 133,800 | 216億2000万 | 0% | 6.26 | 0.65 |
| 03/20 | 940 | 940 | 930 | 930 | -1.06% | 93,100 | 213億9000万 | -0.96% | 6.19 | 0.65 |
| 03/19 | 940 | 940 | 930 | 940 | +1.08% | 91,500 | 216億2000万 | +0.21% | 6.26 | 0.65 |
| 03/18 | 940 | 940 | 930 | 930 | -1.06% | 192,800 | 213億9000万 | -0.64% | 6.19 | 0.65 |
| 03/17 | 950 | 950 | 940 | 940 | -1.05% | 148,900 | 216億2000万 | +0.64% | 6.26 | 0.65 |
| 03/16 | 950 | 950 | 940 | 950 | 0% | 135,900 | 218億5000万 | +1.93% | 6.32 | 0.66 |
| 03/13 | 940 | 950 | 940 | 950 | +1.06% | 191,000 | 218億5000万 | +2.26% | 6.32 | 0.66 |
| 03/12 | 930 | 950 | 930 | 940 | +1.08% | 118,300 | 216億2000万 | +1.51% | 6.26 | 0.65 |
| 03/11 | 930 | 940 | 920 | 930 | -1.06% | 188,500 | 213億9000万 | +0.76% | 6.19 | 0.65 |
| 03/10 | 940 | 950 | 930 | 940 | -1.05% | 147,900 | 216億2000万 | +2.06% | 6.26 | 0.65 |
| 03/09 | 950 | 950 | 940 | 950 | -1.04% | 88,700 | 218億5000万 | +3.49% | 6.32 | 0.66 |
| 03/06 | 950 | 960 | 940 | 960 | +1.05% | 162,400 | 220億8000万 | +5.03% | 6.39 | 0.67 |
| 03/05 | 930 | 950 | 930 | 950 | +2.15% | 204,600 | 218億5000万 | +4.28% | 6.32 | 0.66 |
| 03/04 | 930 | 940 | 930 | 930 | -1.06% | 141,300 | 213億9000万 | +2.42% | 6.19 | 0.65 |
| 03/03 | 930 | 940 | 930 | 940 | +1.08% | 66,000 | 216億2000万 | +3.75% | 6.26 | 0.65 |
| 03/02 | 950 | 950 | 930 | 930 | -2.11% | 177,700 | 213億9000万 | +2.88% | 6.19 | 0.65 |
| 02/27 | 950 | 960 | 940 | 950 | 0% | 177,000 | 218億5000万 | +5.44% | 6.32 | 0.66 |
| 02/26 | 940 | 950 | 940 | 950 | 0% | 66,600 | 218億5000万 | +5.79% | 6.32 | 0.66 |
| 02/25 | 940 | 950 | 940 | 950 | +1.06% | 97,500 | 218億5000万 | +6.15% | 6.32 | 0.66 |
| 02/24 | 940 | 950 | 930 | 940 | 0% | 180,600 | 216億2000万 | +5.38% | 6.26 | 0.65 |
| 02/23 | 950 | 970 | 940 | 940 | -1.05% | 410,200 | 216億2000万 | +5.62% | 6.26 | 0.65 |
| 02/20 | 950 | 960 | 930 | 950 | 0% | 360,900 | 218億5000万 | +6.98% | 6.32 | 0.66 |
| 02/19 | 930 | 950 | 920 | 950 | +3.26% | 343,700 | 218億5000万 | +7.22% | 6.32 | 0.66 |
| 02/18 | 910 | 930 | 910 | 920 | +2.22% | 289,800 | 211億6000万 | +4.19% | 6.12 | 0.64 |
| 02/17 | 910 | 920 | 900 | 900 | -2.17% | 127,000 | 207億 | +2.04% | 5.99 | 0.63 |
| 02/16 | 900 | 920 | 890 | 920 | +3.37% | 288,500 | 211億6000万 | +4.19% | 6.12 | 0.64 |
| 02/13 | 890 | 900 | 890 | 890 | 0% | 41,700 | 204億7000万 | +0.91% | 5.92 | 0.62 |
| 02/12 | 890 | 910 | 880 | 890 | 0% | 184,800 | 204億7000万 | +0.79% | 5.92 | 0.62 |
| 02/10 | 880 | 890 | 880 | 890 | +1.14% | 85,400 | 204億7000万 | +0.68% | 5.92 | 0.62 |
| 02/09 | 890 | 890 | 880 | 880 | -1.12% | 91,300 | 202億4000万 | -0.68% | 5.86 | 0.61 |
| 02/06 | 880 | 900 | 870 | 890 | +3.49% | 109,100 | 204億7000万 | +0.23% | 5.92 | 0.62 |
| 02/05 | 870 | 880 | 860 | 860 | -2.27% | 72,000 | 197億8000万 | -3.37% | 5.72 | 0.6 |
| 02/04 | 870 | 880 | 860 | 880 | +1.15% | 75,200 | 202億4000万 | -1.57% | 5.86 | 0.61 |
| 02/03 | 860 | 870 | 860 | 870 | +1.16% | 74,900 | 200億1000万 | -2.9% | 5.79 | 0.6 |
| 02/02 | 870 | 870 | 860 | 860 | -1.15% | 41,600 | 197億8000万 | -4.23% | 5.72 | 0.6 |
| 01/30 | 880 | 880 | 870 | 870 | 0% | 52,100 | 200億1000万 | -3.55% | 5.79 | 0.6 |
| 01/29 | 880 | 880 | 870 | 870 | -1.14% | 33,200 | 200億1000万 | -3.87% | 5.79 | 0.6 |
| 01/28 | 880 | 890 | 870 | 880 | -1.12% | 95,400 | 202億4000万 | -2.98% | 5.86 | 0.61 |
| 01/27 | 880 | 890 | 880 | 890 | +1.14% | 39,500 | 204億7000万 | -2.09% | 5.92 | 0.62 |
| 01/26 | 860 | 880 | 860 | 880 | +2.33% | 88,400 | 202億4000万 | -3.3% | 5.86 | 0.61 |
| 01/23 | 860 | 870 | 860 | 860 | 0% | 51,000 | 197億8000万 | -5.7% | 5.72 | 0.6 |
| 01/22 | 880 | 890 | 860 | 860 | -2.27% | 148,400 | 197億8000万 | -6.11% | 5.72 | 0.6 |
| 01/21 | 890 | 890 | 880 | 880 | -1.12% | 41,000 | 202億4000万 | -4.24% | 5.86 | 0.61 |
| 01/20 | 870 | 890 | 870 | 890 | +2.3% | 56,000 | 204億7000万 | -3.47% | 5.92 | 0.62 |
| 01/19 | 890 | 890 | 870 | 870 | -2.25% | 63,100 | 200億1000万 | -5.95% | 5.79 | 0.6 |
| 01/16 | 890 | 890 | 880 | 890 | -1.11% | 38,800 | 204億7000万 | -4.2% | 5.92 | 0.62 |
| 01/15 | 890 | 900 | 880 | 900 | +1.12% | 76,000 | 207億 | -3.43% | 5.99 | 0.63 |
| 01/14 | 890 | 900 | 880 | 890 | -1.11% | 81,700 | 204億7000万 | -4.81% | 5.92 | 0.62 |
| 01/13 | 910 | 910 | 890 | 900 | -1.1% | 59,300 | 207億 | -4.05% | 5.99 | 0.63 |
| 01/09 | 910 | 920 | 910 | 910 | 0% | 65,200 | 209億3000万 | -3.4% | 6.06 | 0.63 |
| 01/08 | 920 | 920 | 910 | 910 | 0% | 43,000 | 209億3000万 | -3.6% | 6.06 | 0.63 |
| 01/07 | 910 | 920 | 910 | 910 | -1.09% | 36,200 | 209億3000万 | -3.7% | 6.06 | 0.63 |
| 01/06 | 920 | 930 | 910 | 920 | -1.08% | 76,200 | 211億6000万 | -2.75% | 6.12 | 0.64 |
| 01/05 | 940 | 940 | 920 | 930 | -1.06% | 86,900 | 213億9000万 | -1.8% | 6.19 | 0.65 |
| 2014 |
| 12/30 | 940 | 940 | 930 | 940 | 0% | 20,300 | 216億2000万 | -0.74% | 6.26 | 0.65 |
| 12/29 | 940 | 940 | 920 | 940 | 0% | 67,900 | 216億2000万 | -0.63% | 6.26 | 0.65 |
| 12/26 | 930 | 940 | 920 | 940 | +1.08% | 80,500 | 216億2000万 | -0.53% | 6.26 | 0.65 |
| 12/25 | 930 | 930 | 920 | 930 | -1.06% | 89,800 | 213億9000万 | -1.38% | 6.19 | 0.65 |
| 12/24 | 940 | 940 | 930 | 940 | 0% | 50,900 | 216億2000万 | -0.21% | 6.26 | 0.65 |
| 12/22 | 950 | 950 | 930 | 940 | -1.05% | 110,400 | 216億2000万 | 0% | 6.26 | 0.65 |
| 12/19 | 950 | 950 | 930 | 950 | +2.15% | 187,500 | 218億5000万 | +1.28% | 6.32 | 0.66 |
| 12/18 | 940 | 950 | 930 | 930 | 0% | 114,400 | 213億9000万 | -0.53% | 6.19 | 0.65 |
| 12/17 | 910 | 930 | 910 | 930 | +1.09% | 145,400 | 213億9000万 | -0.32% | 6.19 | 0.65 |
| 12/16 | 930 | 930 | 910 | 920 | -1.08% | 183,200 | 211億6000万 | -1.18% | 6.12 | 0.64 |
| 12/15 | 930 | 940 | 930 | 930 | -1.06% | 94,300 | 213億9000万 | 0% | 6.19 | 0.65 |
| 12/12 | 940 | 950 | 930 | 940 | 0% | 189,300 | 216億2000万 | +1.4% | 6.26 | 0.65 |
| 12/11 | 940 | 950 | 930 | 940 | -1.05% | 220,700 | 216億2000万 | +1.73% | 6.26 | 0.65 |
| 12/10 | 960 | 970 | 940 | 950 | -2.06% | 360,200 | 218億5000万 | +3.15% | 6.32 | 0.66 |
| 12/09 | 970 | 980 | 960 | 970 | 0% | 171,400 | 223億1000万 | +5.66% | 6.46 | 0.67 |
| 12/08 | 970 | 980 | 960 | 970 | 0% | 177,800 | 223億1000万 | +6.13% | 6.46 | 0.67 |
| 12/05 | 980 | 980 | 960 | 970 | -1.02% | 304,300 | 223億1000万 | +6.83% | 6.46 | 0.67 |
| 12/04 | 970 | 980 | 960 | 980 | +1.03% | 352,000 | 225億4000万 | +8.65% | 6.52 | 0.68 |
| 12/03 | 980 | 980 | 960 | 970 | -1.02% | 412,100 | 223億1000万 | +8.38% | 6.46 | 0.67 |
| 12/02 | 960 | 980 | 960 | 980 | +2.08% | 374,800 | 225億4000万 | +10.24% | 6.52 | 0.68 |
| 12/01 | 960 | 970 | 950 | 960 | +1.05% | 251,400 | 220億8000万 | +8.84% | 6.39 | 0.67 |
| 11/28 | 950 | 970 | 940 | 950 | +1.06% | 454,100 | 218億5000万 | +8.45% | 6.32 | 0.66 |
| 11/27 | 930 | 950 | 930 | 940 | 0% | 467,800 | 216億2000万 | +7.92% | 6.26 | 0.65 |
| 11/26 | 930 | 940 | 920 | 940 | +2.17% | 427,500 | 216億2000万 | +8.55% | 6.26 | 0.65 |
| 11/25 | 920 | 930 | 910 | 920 | 0% | 312,100 | 211億6000万 | +6.85% | 6.12 | 0.64 |
| 11/21 | 910 | 920 | 900 | 920 | +1.1% | 414,400 | 211億6000万 | +7.48% | 6.12 | 0.64 |
| 11/20 | 900 | 920 | 900 | 910 | +1.11% | 309,000 | 209億3000万 | +6.93% | 6.06 | 0.63 |
| 11/19 | 910 | 910 | 890 | 900 | 0% | 264,400 | 207億 | +6.13% | 5.99 | 0.63 |
| 11/18 | 890 | 900 | 890 | 900 | +2.27% | 156,300 | 207億 | +6.51% | 5.99 | 0.63 |
| 11/17 | 900 | 900 | 880 | 880 | -1.12% | 300,800 | 202億4000万 | +4.51% | 5.86 | 0.61 |
| 11/14 | 890 | 900 | 880 | 890 | +1.14% | 243,400 | 204億7000万 | +5.95% | 5.92 | 0.62 |
| 11/13 | 890 | 890 | 880 | 880 | 0% | 191,100 | 202億4000万 | +4.89% | 5.86 | 0.61 |
| 11/12 | 890 | 900 | 880 | 880 | -1.12% | 443,900 | 202億4000万 | +5.01% | 5.86 | 0.61 |
| 11/11 | 880 | 890 | 870 | 890 | +1.14% | 217,200 | 204億7000万 | +6.33% | 5.92 | 0.62 |
| 11/10 | 870 | 880 | 860 | 880 | +1.15% | 156,400 | 202億4000万 | +5.26% | 5.86 | 0.61 |
| 11/07 | 860 | 890 | 850 | 870 | +2.35% | 521,700 | 200億1000万 | +4.32% | 5.79 | 0.6 |
| 11/06 | 870 | 870 | 850 | 850 | -2.3% | 197,200 | 195億5000万 | +1.92% | 5.66 | 0.59 |
| 11/05 | 870 | 880 | 860 | 870 | -1.14% | 227,000 | 200億1000万 | +4.32% | 5.79 | 0.6 |
| 11/04 | 880 | 900 | 860 | 880 | +2.33% | 298,000 | 202億4000万 | +5.52% | 5.86 | 0.61 |
| 10/31 | 830 | 860 | 830 | 860 | +4.88% | 269,500 | 197億8000万 | +3.12% | 5.72 | 0.6 |
