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 | 4,650 | 4,660 | 4,410 | 4,410 | -4.34% | 852,800 | 8408億1969万 | -5.73% | 30.08 | 2.64 |
| 03/30 | 4,610 | 4,660 | 4,590 | 4,610 | +1.1% | 574,600 | 8789億5210万 | -1.68% | 31.45 | 2.76 |
| 03/27 | 4,700 | 4,720 | 4,510 | 4,560 | -4.4% | 1,219,600 | 8694億1900万 | -2.79% | 31.11 | 2.73 |
| 03/26 | 4,810 | 4,810 | 4,760 | 4,770 | -1.04% | 1,125,900 | 9094億5803万 | +1.64% | 32.54 | 2.86 |
| 03/25 | 4,830 | 4,840 | 4,740 | 4,820 | 0% | 840,100 | 9189億9113万 | +2.9% | 32.88 | 2.89 |
| 03/24 | 4,820 | 4,830 | 4,780 | 4,820 | -0.21% | 741,100 | 9189億9113万 | +3.21% | 32.88 | 2.89 |
| 03/23 | 4,830 | 4,840 | 4,800 | 4,830 | +0.42% | 492,400 | 9208億9775万 | +3.87% | 32.95 | 2.89 |
| 03/20 | 4,820 | 4,830 | 4,780 | 4,810 | -0.82% | 620,300 | 9170億8451万 | +3.89% | 32.81 | 2.88 |
| 03/19 | 4,850 | 4,860 | 4,770 | 4,850 | +0.41% | 630,700 | 9247億1099万 | +5.23% | 33.08 | 2.9 |
| 03/18 | 4,790 | 4,850 | 4,780 | 4,830 | +0.84% | 400,400 | 9208億9775万 | +5.3% | 32.95 | 2.89 |
| 03/17 | 4,750 | 4,800 | 4,720 | 4,790 | +1.48% | 351,800 | 9132億7127万 | +5.07% | 32.67 | 2.87 |
| 03/16 | 4,750 | 4,760 | 4,700 | 4,720 | -0.84% | 298,700 | 8999億2493万 | +4.15% | 32.2 | 2.83 |
| 03/13 | 4,700 | 4,760 | 4,670 | 4,760 | +2.37% | 814,000 | 9075億5141万 | +5.52% | 32.47 | 2.85 |
| 03/12 | 4,660 | 4,710 | 4,640 | 4,650 | 0% | 435,700 | 8865億7858万 | +3.61% | 31.72 | 2.79 |
| 03/11 | 4,620 | 4,680 | 4,620 | 4,650 | +0.65% | 393,300 | 8865億7858万 | +4.03% | 31.72 | 2.79 |
| 03/10 | 4,600 | 4,640 | 4,590 | 4,620 | +0.87% | 338,600 | 8808億5872万 | +3.89% | 31.51 | 2.77 |
| 03/09 | 4,590 | 4,600 | 4,550 | 4,580 | -0.43% | 272,700 | 8732億3224万 | +3.41% | 31.24 | 2.74 |
| 03/06 | 4,580 | 4,620 | 4,570 | 4,600 | +0.22% | 291,000 | 8770億4548万 | +4.26% | 31.38 | 2.76 |
| 03/05 | 4,570 | 4,590 | 4,540 | 4,590 | +0.66% | 207,100 | 8751億3886万 | +4.39% | 31.31 | 2.75 |
| 03/04 | 4,610 | 4,610 | 4,530 | 4,560 | -1.08% | 304,000 | 8694億1900万 | +4.06% | 31.11 | 2.73 |
| 03/03 | 4,590 | 4,620 | 4,550 | 4,610 | +0.44% | 325,500 | 8789億5210万 | +5.56% | 31.45 | 2.76 |
| 03/02 | 4,610 | 4,640 | 4,590 | 4,590 | -1.08% | 274,300 | 8751億3886万 | +5.61% | 31.31 | 2.75 |
| 02/27 | 4,660 | 4,660 | 4,560 | 4,640 | -0.22% | 644,700 | 8846億7196万 | +7.26% | 31.65 | 2.78 |
| 02/26 | 4,640 | 4,670 | 4,600 | 4,650 | +0.22% | 467,300 | 8865億7858万 | +8.09% | 31.72 | 2.79 |
| 02/25 | 4,650 | 4,670 | 4,620 | 4,640 | -0.64% | 311,200 | 8846億7196万 | +8.51% | 31.65 | 2.78 |
| 02/24 | 4,660 | 4,700 | 4,640 | 4,670 | +0.21% | 498,700 | 8903億9182万 | +9.88% | 31.86 | 2.8 |
| 02/23 | 4,650 | 4,660 | 4,580 | 4,660 | +0.87% | 642,400 | 8884億8520万 | +10.32% | 31.79 | 2.79 |
| 02/20 | 4,570 | 4,620 | 4,550 | 4,620 | +1.54% | 656,200 | 8808億5872万 | +10.1% | 31.51 | 2.77 |
| 02/19 | 4,470 | 4,550 | 4,460 | 4,550 | +2.25% | 546,500 | 8675億1238万 | +9.11% | 31.04 | 2.73 |
| 02/18 | 4,370 | 4,460 | 4,370 | 4,450 | +2.53% | 589,300 | 8484億4617万 | +7.36% | 30.35 | 2.67 |
| 02/17 | 4,310 | 4,350 | 4,300 | 4,340 | +0.7% | 380,200 | 8274億7334万 | +5.21% | 29.6 | 2.6 |
| 02/16 | 4,300 | 4,340 | 4,260 | 4,310 | +0.47% | 386,500 | 8217億5348万 | +4.94% | 29.4 | 2.58 |
| 02/13 | 4,300 | 4,300 | 4,250 | 4,290 | -0.23% | 389,000 | 8179億4024万 | +4.92% | 29.26 | 2.57 |
| 02/12 | 4,190 | 4,300 | 4,180 | 4,300 | +3.86% | 733,600 | 8198億4686万 | +5.68% | 29.33 | 2.58 |
| 02/10 | 4,130 | 4,150 | 4,080 | 4,140 | +0.49% | 365,000 | 7893億4093万 | +2.22% | 28.24 | 2.48 |
| 02/09 | 4,210 | 4,220 | 4,110 | 4,120 | -1.67% | 282,100 | 7855億2769万 | +1.93% | 28.1 | 2.47 |
| 02/06 | 4,180 | 4,210 | 4,170 | 4,190 | +0.24% | 254,900 | 7988億7403万 | +3.82% | 28.58 | 2.51 |
| 02/05 | 4,150 | 4,200 | 4,130 | 4,180 | -0.24% | 371,800 | 7969億6741万 | +3.77% | 28.51 | 2.5 |
| 02/04 | 4,150 | 4,210 | 4,140 | 4,190 | +2.44% | 593,600 | 7988億7403万 | +4.23% | 28.58 | 2.51 |
| 02/03 | 4,190 | 4,200 | 4,070 | 4,090 | -1.92% | 399,000 | 7798億783万 | +1.94% | 27.9 | 2.45 |
| 02/02 | 4,110 | 4,170 | 4,100 | 4,170 | +0.24% | 340,300 | 7950億6079万 | +4.04% | 28.44 | 2.5 |
| 01/30 | 4,200 | 4,230 | 4,160 | 4,160 | -1.19% | 374,300 | 7931億5417万 | +4% | 28.38 | 2.49 |
| 01/29 | 4,200 | 4,230 | 4,170 | 4,210 | -0.24% | 453,000 | 8026億8727万 | +5.46% | 28.72 | 2.52 |
| 01/28 | 4,150 | 4,220 | 4,150 | 4,220 | +0.96% | 393,200 | 8045億9389万 | +6.11% | 28.79 | 2.53 |
| 01/27 | 4,120 | 4,180 | 4,110 | 4,180 | +1.95% | 310,000 | 7969億6741万 | +5.61% | 28.51 | 2.5 |
| 01/26 | 4,040 | 4,120 | 4,040 | 4,100 | +0.24% | 316,200 | 7817億1445万 | +4.01% | 27.97 | 2.46 |
| 01/23 | 4,040 | 4,090 | 4,030 | 4,090 | +1.74% | 379,600 | 7798億783万 | +4.07% | 27.9 | 2.45 |
| 01/22 | 4,000 | 4,020 | 3,980 | 4,020 | +0.25% | 288,800 | 7664億6148万 | +2.55% | 27.42 | 2.41 |
| 01/21 | 4,000 | 4,010 | 3,960 | 4,010 | +0.25% | 299,400 | 7645億5486万 | +2.48% | 27.35 | 2.4 |
| 01/20 | 3,990 | 4,020 | 3,980 | 4,000 | 0% | 426,400 | 7626億4824万 | +2.35% | 27.29 | 2.4 |
| 01/19 | 3,980 | 4,000 | 3,940 | 4,000 | +1.01% | 336,600 | 7626億4824万 | +2.41% | 27.29 | 2.4 |
| 01/16 | 3,910 | 3,960 | 3,870 | 3,960 | -0.25% | 471,900 | 7550億2176万 | +1.43% | 27.01 | 2.37 |
| 01/15 | 3,930 | 3,990 | 3,910 | 3,970 | +1.02% | 381,600 | 7569億2838万 | +1.66% | 27.08 | 2.38 |
| 01/14 | 3,910 | 3,980 | 3,910 | 3,930 | -0.76% | 315,800 | 7493億190万 | +0.61% | 26.81 | 2.35 |
| 01/13 | 3,860 | 3,960 | 3,840 | 3,960 | +1.8% | 377,100 | 7550億2176万 | +1.28% | 27.01 | 2.37 |
| 01/09 | 3,880 | 3,900 | 3,850 | 3,890 | +1.04% | 406,400 | 7416億7541万 | -0.59% | 26.53 | 2.33 |
| 01/08 | 3,820 | 3,890 | 3,820 | 3,850 | +1.32% | 293,100 | 7340億4893万 | -1.71% | 26.26 | 2.31 |
| 01/07 | 3,800 | 3,840 | 3,800 | 3,800 | -0.26% | 298,000 | 7245億1583万 | -3.14% | 25.92 | 2.28 |
| 01/06 | 3,890 | 3,900 | 3,810 | 3,810 | -3.54% | 462,200 | 7264億2245万 | -3.03% | 25.99 | 2.28 |
| 01/05 | 3,950 | 3,980 | 3,910 | 3,950 | -0.5% | 347,200 | 7531億1514万 | +0.3% | 26.94 | 2.37 |
| 2014 |
| 12/30 | 4,000 | 4,000 | 3,960 | 3,970 | -0.75% | 259,500 | 7569億2838万 | +0.68% | 27.08 | 2.38 |
| 12/29 | 4,000 | 4,000 | 3,950 | 4,000 | +0.5% | 241,800 | 7626億4824万 | +1.34% | 27.28 | 2.4 |
| 12/26 | 3,960 | 4,000 | 3,960 | 3,980 | -0.25% | 165,700 | 7588億3500万 | +0.76% | 27.14 | 2.38 |
| 12/25 | 3,970 | 4,000 | 3,960 | 3,990 | 0% | 237,500 | 7607億4162万 | +0.91% | 27.21 | 2.39 |
| 12/24 | 3,980 | 3,990 | 3,960 | 3,990 | +0.76% | 318,600 | 7607億4162万 | +0.83% | 27.21 | 2.39 |
| 12/22 | 3,950 | 3,990 | 3,930 | 3,960 | -0.25% | 273,100 | 7550億2176万 | +0.08% | 27.01 | 2.37 |
| 12/19 | 3,880 | 3,970 | 3,870 | 3,970 | +3.93% | 561,400 | 7569億2838万 | +0.2% | 27.08 | 2.38 |
| 12/18 | 3,800 | 3,850 | 3,790 | 3,820 | +1.87% | 336,200 | 7283億2907万 | -3.68% | 26.05 | 2.29 |
| 12/17 | 3,770 | 3,800 | 3,750 | 3,750 | -0.79% | 477,600 | 7149億8273万 | -5.59% | 25.58 | 2.25 |
| 12/16 | 3,780 | 3,820 | 3,770 | 3,780 | -0.53% | 433,400 | 7207億259万 | -5.03% | 25.78 | 2.26 |
| 12/15 | 3,800 | 3,850 | 3,800 | 3,800 | -1.04% | 297,100 | 7245億1583万 | -4.67% | 25.92 | 2.28 |
| 12/12 | 3,810 | 3,880 | 3,810 | 3,840 | -0.26% | 734,200 | 7321億4231万 | -3.81% | 26.19 | 2.3 |
| 12/11 | 3,850 | 3,870 | 3,820 | 3,850 | -1.03% | 332,300 | 7340億4893万 | -3.58% | 26.26 | 2.31 |
| 12/10 | 3,900 | 3,950 | 3,880 | 3,890 | -1.27% | 290,200 | 7416億7541万 | -2.7% | 26.53 | 2.33 |
| 12/09 | 3,940 | 3,960 | 3,920 | 3,940 | -0.51% | 211,000 | 7512億852万 | -1.48% | 26.87 | 2.36 |
| 12/08 | 4,000 | 4,000 | 3,950 | 3,960 | -0.25% | 208,700 | 7550億2176万 | -0.9% | 27.01 | 2.37 |
| 12/05 | 4,000 | 4,000 | 3,970 | 3,970 | -1% | 209,000 | 7569億2838万 | -0.4% | 27.08 | 2.38 |
| 12/04 | 4,050 | 4,070 | 4,000 | 4,010 | -0.25% | 288,200 | 7645億5486万 | +0.88% | 27.35 | 2.4 |
| 12/03 | 4,050 | 4,050 | 4,000 | 4,020 | -0.25% | 272,700 | 7664億6148万 | +1.49% | 27.42 | 2.41 |
| 12/02 | 4,000 | 4,030 | 3,970 | 4,030 | +1% | 312,600 | 7683億6810万 | +2.18% | 27.49 | 2.41 |
| 12/01 | 3,990 | 4,060 | 3,990 | 3,990 | -0.5% | 273,900 | 7607億4162万 | +1.66% | 27.21 | 2.39 |
| 11/28 | 3,950 | 4,020 | 3,950 | 4,010 | +1.52% | 284,000 | 7645億5486万 | +2.66% | 27.35 | 2.4 |
| 11/27 | 4,010 | 4,020 | 3,940 | 3,950 | -1.74% | 322,900 | 7531億1514万 | +1.59% | 26.94 | 2.37 |
| 11/26 | 4,060 | 4,070 | 4,020 | 4,020 | -1.71% | 323,900 | 7664億6148万 | +3.93% | 27.42 | 2.41 |
| 11/25 | 4,090 | 4,100 | 4,070 | 4,090 | +0.74% | 375,400 | 7798億783万 | +6.29% | 27.9 | 2.45 |
| 11/21 | 4,080 | 4,090 | 4,020 | 4,060 | -0.73% | 451,500 | 7740億8797万 | +6.28% | 27.69 | 2.43 |
| 11/20 | 4,090 | 4,100 | 4,070 | 4,090 | +0.25% | 328,200 | 7798億783万 | +7.8% | 27.9 | 2.45 |
| 11/19 | 4,060 | 4,090 | 4,040 | 4,080 | +0.49% | 453,100 | 7779億121万 | +8.22% | 27.83 | 2.44 |
| 11/18 | 4,020 | 4,060 | 3,990 | 4,060 | +1.75% | 498,400 | 7740億8797万 | +8.35% | 27.69 | 2.43 |
| 11/17 | 4,070 | 4,070 | 3,980 | 3,990 | -2.21% | 475,500 | 7607億4162万 | +7.09% | 27.21 | 2.39 |
| 11/14 | 4,100 | 4,100 | 4,020 | 4,080 | +0.25% | 470,100 | 7779億121万 | +10% | 27.83 | 2.44 |
| 11/13 | 3,990 | 4,070 | 3,980 | 4,070 | +2.52% | 752,300 | 7759億9459万 | +10.36% | 27.76 | 2.44 |
| 11/12 | 3,960 | 4,010 | 3,960 | 3,970 | +0.25% | 850,500 | 7569億2838万 | +8.2% | 27.08 | 2.38 |
| 11/11 | 3,930 | 3,960 | 3,920 | 3,960 | +0.76% | 316,400 | 7550億2176万 | +8.34% | 27.01 | 2.37 |
| 11/10 | 3,900 | 3,930 | 3,890 | 3,930 | 0% | 225,500 | 7493億190万 | +7.94% | 26.8 | 2.35 |
| 11/07 | 3,860 | 3,940 | 3,860 | 3,930 | +1.29% | 541,400 | 7493億190万 | +8.32% | 26.8 | 2.35 |
| 11/06 | 3,950 | 3,950 | 3,840 | 3,880 | -2.02% | 764,300 | 7397億6879万 | +7.18% | 26.46 | 2.32 |
| 11/05 | 3,920 | 3,960 | 3,910 | 3,960 | +0.76% | 686,500 | 7550億2176万 | +9.63% | 27.01 | 2.37 |
| 11/04 | 3,920 | 3,950 | 3,890 | 3,930 | +1.81% | 984,600 | 7493億190万 | +9.08% | 26.8 | 2.35 |
| 10/31 | 3,740 | 3,880 | 3,740 | 3,860 | +4.04% | 1,078,200 | 7359億5555万 | +7.37% | 26.33 | 2.31 |
