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 5→1 |
| 2015 |
| 03/31 | 3,675 | 3,825 | 3,660 | 3,660 | +2.38% | 556,000 | 4142億4869万 | -1.29% | 23.03 | 2.19 |
| 03/30 | 3,600 | 3,640 | 3,575 | 3,575 | -0.97% | 236,800 | 4046億2816万 | -3.59% | 22.5 | 2.14 |
| 03/27 | 3,715 | 3,715 | 3,560 | 3,610 | -3.35% | 388,000 | 4085億8955万 | -2.72% | 22.72 | 2.16 |
| 03/26 | 3,750 | 3,815 | 3,725 | 3,735 | -1.06% | 541,000 | 4227億3739万 | +0.67% | 23.5 | 2.23 |
| 03/25 | 3,745 | 3,780 | 3,735 | 3,775 | +0.94% | 270,400 | 4272億6470万 | +1.89% | 23.76 | 2.26 |
| 03/24 | 3,735 | 3,745 | 3,695 | 3,740 | 0% | 269,800 | 4233億330万 | +1.19% | 23.54 | 2.24 |
| 03/23 | 3,780 | 3,795 | 3,730 | 3,740 | -0.66% | 197,200 | 4233億330万 | +1.47% | 23.54 | 2.24 |
| 03/20 | 3,770 | 3,780 | 3,745 | 3,765 | 0% | 365,000 | 4261億3287万 | +2.42% | 23.69 | 2.25 |
| 03/19 | 3,745 | 3,780 | 3,720 | 3,765 | -0.4% | 246,600 | 4261億3287万 | +2.67% | 23.69 | 2.25 |
| 03/18 | 3,760 | 3,805 | 3,750 | 3,780 | +1.07% | 264,200 | 4278億3061万 | +3.28% | 23.79 | 2.26 |
| 03/17 | 3,685 | 3,760 | 3,670 | 3,740 | +2.61% | 306,600 | 4233億330万 | +2.49% | 23.54 | 2.24 |
| 03/16 | 3,685 | 3,695 | 3,630 | 3,645 | -1.35% | 259,600 | 4125億5095万 | +0.16% | 22.94 | 2.18 |
| 03/13 | 3,740 | 3,740 | 3,690 | 3,695 | -0.14% | 458,400 | 4182億1008万 | +1.68% | 23.25 | 2.21 |
| 03/12 | 3,685 | 3,715 | 3,660 | 3,700 | +0.41% | 281,000 | 4187億7600万 | +1.96% | 23.28 | 2.21 |
| 03/11 | 3,650 | 3,715 | 3,650 | 3,685 | +0.55% | 145,400 | 4170億7826万 | +1.68% | 23.19 | 2.2 |
| 03/10 | 3,690 | 3,720 | 3,655 | 3,665 | -0.54% | 335,800 | 4148億1460万 | +1.36% | 23.06 | 2.19 |
| 03/09 | 3,710 | 3,710 | 3,670 | 3,685 | -0.81% | 105,000 | 4170億7826万 | +1.99% | 23.19 | 2.2 |
| 03/06 | 3,675 | 3,730 | 3,675 | 3,715 | +1.23% | 167,600 | 4204億7374万 | +2.94% | 23.38 | 2.22 |
| 03/05 | 3,700 | 3,710 | 3,655 | 3,670 | -0.81% | 159,200 | 4153億8052万 | +1.75% | 23.1 | 2.19 |
| 03/04 | 3,715 | 3,730 | 3,655 | 3,700 | -1.46% | 258,400 | 4187億7600万 | +2.61% | 23.28 | 2.21 |
| 03/03 | 3,760 | 3,780 | 3,730 | 3,755 | -0.13% | 187,200 | 4250億104万 | +4.25% | 23.63 | 2.24 |
| 03/02 | 3,750 | 3,800 | 3,750 | 3,760 | -0.13% | 206,200 | 4255億6696万 | +4.62% | 23.66 | 2.25 |
| 02/27 | 3,735 | 3,780 | 3,730 | 3,765 | +1.07% | 426,800 | 4261億3287万 | +5.05% | 23.69 | 2.25 |
| 02/26 | 3,675 | 3,735 | 3,660 | 3,725 | +2.05% | 272,000 | 4216億556万 | +4.25% | 23.44 | 2.23 |
| 02/25 | 3,665 | 3,715 | 3,635 | 3,650 | -0.27% | 288,600 | 4131億1686万 | +2.53% | 22.97 | 2.18 |
| 02/24 | 3,625 | 3,670 | 3,585 | 3,660 | +0.55% | 361,400 | 4142億4869万 | +3.07% | 23.03 | 2.19 |
| 02/23 | 3,605 | 3,640 | 3,600 | 3,640 | +0.97% | 224,800 | 4119億8503万 | +2.85% | 22.91 | 2.18 |
| 02/20 | 3,595 | 3,620 | 3,570 | 3,605 | +0.42% | 272,800 | 4080億2364万 | +2.24% | 22.69 | 2.15 |
| 02/19 | 3,550 | 3,610 | 3,550 | 3,590 | +1.13% | 254,000 | 4063億2590万 | +2.1% | 22.59 | 2.15 |
| 02/18 | 3,500 | 3,585 | 3,500 | 3,550 | +1.72% | 250,400 | 4017億9859万 | +1.28% | 22.34 | 2.12 |
| 02/17 | 3,480 | 3,500 | 3,450 | 3,490 | -0.29% | 251,800 | 3950億763万 | -0.11% | 21.96 | 2.09 |
| 02/16 | 3,555 | 3,565 | 3,485 | 3,500 | -0.85% | 255,200 | 3961億3946万 | +0.46% | 22.03 | 2.09 |
| 02/13 | 3,600 | 3,615 | 3,530 | 3,530 | -2.22% | 276,200 | 3995億3494万 | +1.55% | 22.21 | 2.11 |
| 02/12 | 3,510 | 3,630 | 3,510 | 3,610 | +3.29% | 415,800 | 4085億8955万 | +4.27% | 22.72 | 2.16 |
| 02/10 | 3,500 | 3,500 | 3,455 | 3,495 | +0.43% | 219,000 | 3955億7354万 | +1.42% | 21.99 | 2.09 |
| 02/09 | 3,575 | 3,575 | 3,460 | 3,480 | -1.56% | 240,800 | 3938億7580万 | +1.28% | 21.9 | 2.08 |
| 02/06 | 3,600 | 3,620 | 3,530 | 3,535 | -0.98% | 238,800 | 4001億85万 | +3.18% | 22.25 | 2.11 |
| 02/05 | 3,580 | 3,600 | 3,555 | 3,570 | -0.28% | 216,800 | 4040億6224万 | +4.57% | 22.47 | 2.13 |
| 02/04 | 3,535 | 3,600 | 3,535 | 3,580 | +3.02% | 398,600 | 4051億9407万 | +5.36% | 22.53 | 2.14 |
| 02/03 | 3,640 | 3,665 | 3,450 | 3,475 | -3.47% | 421,200 | 3933億989万 | +2.75% | 21.87 | 2.08 |
| 02/02 | 3,550 | 3,610 | 3,535 | 3,600 | +0.42% | 327,200 | 4074億5773万 | +6.86% | 22.65 | 2.15 |
| 01/30 | 3,655 | 3,715 | 3,580 | 3,585 | -1.65% | 391,800 | 4057億5999万 | +7.01% | 22.56 | 2.14 |
| 01/29 | 3,635 | 3,675 | 3,620 | 3,645 | -0.14% | 261,000 | 4125億5095万 | +9.43% | 22.94 | 2.18 |
| 01/28 | 3,610 | 3,655 | 3,590 | 3,650 | +1.39% | 338,200 | 4131億1686万 | +10.34% | 22.97 | 2.18 |
| 01/27 | 3,575 | 3,610 | 3,570 | 3,600 | +1.41% | 405,800 | 4074億5773万 | +9.72% | 22.65 | 2.15 |
| 01/26 | 3,495 | 3,555 | 3,480 | 3,550 | +1% | 322,600 | 4017億9859万 | +9% | 22.34 | 2.12 |
| 01/23 | 3,500 | 3,545 | 3,470 | 3,515 | +0.86% | 386,600 | 3978億3720万 | +8.59% | 22.12 | 2.1 |
| 01/22 | 3,410 | 3,485 | 3,410 | 3,485 | +2.05% | 248,400 | 3944億4171万 | +8.33% | 21.93 | 2.08 |
| 01/21 | 3,390 | 3,425 | 3,365 | 3,415 | -0.15% | 273,800 | 3865億1893万 | +6.89% | 21.49 | 2.04 |
| 01/20 | 3,355 | 3,420 | 3,345 | 3,420 | +1.79% | 258,000 | 3870億8484万 | +7.72% | 21.52 | 2.04 |
| 01/19 | 3,330 | 3,370 | 3,315 | 3,360 | +1.05% | 256,600 | 3802億9388万 | +6.46% | 21.14 | 2.01 |
| 01/16 | 3,285 | 3,330 | 3,260 | 3,325 | -0.3% | 207,000 | 3763億3248万 | +5.96% | 20.92 | 1.99 |
| 01/15 | 3,290 | 3,350 | 3,285 | 3,335 | +0.6% | 280,000 | 3774億6431万 | +6.82% | 20.99 | 1.99 |
| 01/14 | 3,280 | 3,340 | 3,275 | 3,315 | +0.91% | 340,400 | 3752億66万 | +6.76% | 20.86 | 1.98 |
| 01/13 | 3,200 | 3,285 | 3,190 | 3,285 | +1.7% | 276,400 | 3718億517万 | +6.28% | 20.67 | 1.96 |
| 01/09 | 3,305 | 3,305 | 3,215 | 3,230 | -2.27% | 402,800 | 3655億8013万 | +4.9% | 20.33 | 1.93 |
| 01/08 | 3,215 | 3,370 | 3,215 | 3,305 | +3.61% | 492,800 | 3740億6883万 | +7.69% | 20.8 | 1.98 |
| 01/07 | 3,170 | 3,220 | 3,170 | 3,190 | -0.16% | 220,400 | 3610億5282万 | +4.38% | 20.07 | 1.91 |
| 01/06 | 3,215 | 3,235 | 3,185 | 3,195 | -1.69% | 292,800 | 3616億1873万 | +4.93% | 20.11 | 1.91 |
| 01/05 | 3,220 | 3,270 | 3,210 | 3,250 | +0.46% | 293,800 | 3678億4378万 | +7.05% | 20.45 | 1.94 |
| 2014 |
| 12/30 | 3,240 | 3,250 | 3,210 | 3,235 | +0.31% | 359,200 | 3661億4604万 | +6.84% | 20.36 | 1.93 |
| 12/29 | 3,225 | 3,240 | 3,180 | 3,225 | +1.1% | 293,000 | 3650億1421万 | +6.82% | 20.3 | 1.93 |
| 12/26 | 3,170 | 3,205 | 3,160 | 3,190 | +0.95% | 263,600 | 3610億5282万 | +5.98% | 20.08 | 1.91 |
| 12/25 | 3,170 | 3,190 | 3,145 | 3,160 | -0.32% | 311,200 | 3576億5734万 | +5.3% | 19.89 | 1.89 |
| 12/24 | 3,130 | 3,180 | 3,130 | 3,170 | +2.09% | 453,800 | 3587億8916万 | +5.84% | 19.95 | 1.89 |
| 12/22 | 3,125 | 3,130 | 3,075 | 3,105 | -0.16% | 295,200 | 3514億3229万 | +3.99% | 19.54 | 1.86 |
| 12/19 | 3,100 | 3,150 | 3,095 | 3,110 | +1.3% | 750,800 | 3519億9820万 | +4.33% | 19.57 | 1.86 |
| 12/18 | 3,020 | 3,075 | 3,015 | 3,070 | +3.02% | 401,600 | 3474億7089万 | +3.16% | 19.32 | 1.83 |
| 12/17 | 3,000 | 3,010 | 2,970 | 2,980 | -1% | 276,600 | 3372億8445万 | +0.3% | 18.75 | 1.78 |
| 12/16 | 2,995 | 3,030 | 2,985 | 3,010 | -0.82% | 468,600 | 3406億7993万 | +1.38% | 18.94 | 1.8 |
| 12/15 | 2,975 | 3,045 | 2,975 | 3,035 | +0.33% | 434,800 | 3435億950万 | +2.4% | 19.1 | 1.81 |
| 12/12 | 2,950 | 3,060 | 2,935 | 3,025 | +3.24% | 841,600 | 3423億7767万 | +2.27% | 19.04 | 1.81 |
| 12/11 | 2,895 | 2,940 | 2,865 | 2,930 | 0% | 366,800 | 3316億2531万 | -0.64% | 18.44 | 1.75 |
| 12/10 | 2,925 | 2,950 | 2,910 | 2,930 | -0.51% | 381,000 | 3316億2531万 | -0.48% | 18.44 | 1.75 |
| 12/09 | 2,900 | 2,945 | 2,890 | 2,945 | +1.2% | 345,400 | 3333億2306万 | +0.2% | 18.53 | 1.76 |
| 12/08 | 2,910 | 2,930 | 2,900 | 2,910 | 0% | 222,200 | 3293億6166万 | -0.68% | 18.31 | 1.74 |
| 12/05 | 2,925 | 2,940 | 2,900 | 2,910 | -0.51% | 220,800 | 3293億6166万 | -0.21% | 18.31 | 1.74 |
| 12/04 | 2,965 | 2,970 | 2,915 | 2,925 | -1.18% | 284,400 | 3310億5940万 | +0.76% | 18.41 | 1.75 |
| 12/03 | 3,000 | 3,000 | 2,940 | 2,960 | -0.67% | 403,400 | 3350億2080万 | +2.46% | 18.63 | 1.77 |
| 12/02 | 2,985 | 2,990 | 2,955 | 2,980 | -0.17% | 368,600 | 3372億8445万 | +3.76% | 18.75 | 1.78 |
| 12/01 | 2,980 | 3,025 | 2,970 | 2,985 | +0.51% | 452,800 | 3378億5036万 | +4.63% | 18.79 | 1.78 |
| 11/28 | 2,945 | 2,980 | 2,940 | 2,970 | +1.54% | 394,200 | 3361億5262万 | +4.84% | 18.69 | 1.77 |
| 11/27 | 2,955 | 2,960 | 2,915 | 2,925 | -1.35% | 519,000 | 3310億5940万 | +3.91% | 18.41 | 1.75 |
| 11/26 | 3,035 | 3,040 | 2,945 | 2,965 | -2.63% | 1,038,400 | 3355億8671万 | +6.2% | 18.66 | 1.77 |
| 11/25 | 3,035 | 3,165 | 3,000 | 3,045 | +0.83% | 9,704,600 | 3446億4133万 | +10.05% | 19.16 | 1.82 |
| 11/21 | 2,990 | 3,025 | 2,960 | 3,020 | +1% | 1,113,000 | 3418億1176万 | +10.5% | 19.01 | 1.8 |
| 11/20 | 2,985 | 2,995 | 2,970 | 2,990 | +0.34% | 322,200 | 3384億1628万 | +10.74% | 18.82 | 1.79 |
| 11/19 | 2,985 | 3,015 | 2,930 | 2,980 | -0.67% | 614,600 | 3372億8445万 | +11.61% | 18.75 | 1.78 |
| 11/18 | 2,945 | 3,000 | 2,945 | 3,000 | +2.04% | 405,800 | 3395億4810万 | +13.68% | 18.88 | 1.79 |
| 11/17 | 2,970 | 2,985 | 2,920 | 2,940 | -1.84% | 586,800 | 3327億5714万 | +12.6% | 18.5 | 1.76 |
| 11/14 | 3,000 | 3,000 | 2,960 | 2,995 | +0.34% | 469,600 | 3389億8219万 | +15.86% | 18.85 | 1.79 |
| 11/13 | 2,930 | 2,990 | 2,915 | 2,985 | +1.88% | 655,000 | 3378億5036万 | +16.65% | 18.79 | 1.78 |
| 11/12 | 2,945 | 2,985 | 2,920 | 2,930 | +0.17% | 590,000 | 3316億2531万 | +15.67% | 18.44 | 1.75 |
| 11/11 | 2,895 | 2,950 | 2,885 | 2,925 | +1.04% | 671,200 | 3310億5940万 | +16.58% | 18.41 | 1.75 |
| 11/10 | 2,880 | 2,930 | 2,870 | 2,895 | +0.17% | 677,800 | 3276億6392万 | +16.5% | 18.22 | 1.73 |
| 11/07 | 2,800 | 2,920 | 2,735 | 2,890 | +3.77% | 1,970,200 | 3270億9801万 | +17.38% | 18.19 | 1.73 |
| 11/06 | 2,800 | 2,800 | 2,745 | 2,785 | -1.07% | 482,200 | 3152億1382万 | +14.09% | 17.53 | 1.66 |
| 11/05 | 2,775 | 2,820 | 2,760 | 2,815 | +0.36% | 676,600 | 3186億930万 | +16.13% | 17.72 | 1.68 |
| 11/04 | 2,730 | 2,820 | 2,725 | 2,805 | +2.94% | 798,000 | 3174億7748万 | +16.58% | 17.65 | 1.68 |
| 10/31 | 2,570 | 2,760 | 2,555 | 2,725 | +6.24% | 872,000 | 3084億2286万 | +14.06% | 17.15 | 1.63 |
