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 | 6,890 | 6,890 | 6,680 | 6,720 | -1.61% | 483,500 | 7138億6511万 | -0.12% | 26.13 | 1.3 |
| 03/30 | 6,600 | 6,870 | 6,550 | 6,830 | +4.27% | 567,000 | 7255億5040万 | +1.55% | 26.56 | 1.32 |
| 03/27 | 6,530 | 6,610 | 6,490 | 6,550 | -0.3% | 468,600 | 6958億602万 | -2.53% | 25.47 | 1.26 |
| 03/26 | 6,720 | 6,720 | 6,560 | 6,570 | -3.1% | 370,000 | 6979億3062万 | -2.2% | 25.55 | 1.27 |
| 03/25 | 6,790 | 6,790 | 6,710 | 6,780 | -0.15% | 313,200 | 7202億3891万 | +0.98% | 26.36 | 1.31 |
| 03/24 | 6,830 | 6,870 | 6,760 | 6,790 | -0.15% | 297,500 | 7213億121万 | +1.34% | 26.4 | 1.31 |
| 03/23 | 6,790 | 6,890 | 6,770 | 6,800 | +0.74% | 256,200 | 7223億6351万 | +1.78% | 26.44 | 1.31 |
| 03/20 | 6,710 | 6,760 | 6,690 | 6,750 | -0.15% | 287,600 | 7170億5201万 | +1.34% | 26.25 | 1.3 |
| 03/19 | 6,800 | 6,830 | 6,690 | 6,760 | 0% | 326,000 | 7181億1431万 | +1.73% | 26.29 | 1.3 |
| 03/18 | 6,610 | 6,760 | 6,590 | 6,760 | +2.27% | 403,000 | 7181億1431万 | +1.93% | 26.29 | 1.3 |
| 03/17 | 6,660 | 6,660 | 6,580 | 6,610 | -0.15% | 248,600 | 7021億7982万 | -0.06% | 25.7 | 1.27 |
| 03/16 | 6,550 | 6,650 | 6,520 | 6,620 | +0.91% | 351,200 | 7032億4212万 | +0.18% | 25.74 | 1.28 |
| 03/13 | 6,640 | 6,660 | 6,560 | 6,560 | -1.2% | 738,300 | 6968億6832万 | -0.62% | 25.51 | 1.27 |
| 03/12 | 6,560 | 6,670 | 6,520 | 6,640 | +1.37% | 440,100 | 7053億6672万 | +0.64% | 25.82 | 1.28 |
| 03/11 | 6,650 | 6,700 | 6,530 | 6,550 | -2.24% | 492,500 | 6958億602万 | -0.7% | 25.47 | 1.26 |
| 03/10 | 6,800 | 6,840 | 6,660 | 6,700 | -1.33% | 433,300 | 7117億4051万 | +1.47% | 26.05 | 1.29 |
| 03/09 | 6,880 | 6,880 | 6,750 | 6,790 | -2.3% | 448,000 | 7213億121万 | +2.72% | 26.4 | 1.31 |
| 03/06 | 6,880 | 6,960 | 6,860 | 6,950 | +1.61% | 356,500 | 7382億9800万 | +5.08% | 27.03 | 1.34 |
| 03/05 | 6,850 | 6,850 | 6,770 | 6,840 | 0% | 204,800 | 7266億1270万 | +3.57% | 26.6 | 1.32 |
| 03/04 | 6,840 | 6,870 | 6,750 | 6,840 | -0.15% | 287,700 | 7266億1270万 | +3.51% | 26.6 | 1.32 |
| 03/03 | 6,820 | 6,890 | 6,750 | 6,850 | -0.29% | 305,100 | 7276億7500万 | +3.73% | 26.64 | 1.32 |
| 03/02 | 6,780 | 6,930 | 6,750 | 6,870 | +2.69% | 709,700 | 7297億9960万 | +4.2% | 26.71 | 1.33 |
| 02/27 | 6,670 | 6,700 | 6,570 | 6,690 | -0.59% | 485,000 | 7106億7821万 | +1.69% | 26.01 | 1.29 |
| 02/26 | 6,630 | 6,740 | 6,620 | 6,730 | +1.2% | 280,300 | 7149億2741万 | +2.44% | 26.17 | 1.3 |
| 02/25 | 6,690 | 6,720 | 6,590 | 6,650 | -0.15% | 283,900 | 7064億2902万 | +1.36% | 25.86 | 1.28 |
| 02/24 | 6,740 | 6,780 | 6,630 | 6,660 | -0.45% | 414,400 | 7074億9132万 | +1.62% | 25.9 | 1.28 |
| 02/23 | 6,580 | 6,720 | 6,570 | 6,690 | +3.08% | 432,100 | 7106億7821万 | +2.18% | 26.01 | 1.29 |
| 02/20 | 6,520 | 6,550 | 6,460 | 6,490 | +0.15% | 330,700 | 6894億3223万 | -0.67% | 25.24 | 1.25 |
| 02/19 | 6,500 | 6,590 | 6,450 | 6,480 | +0.62% | 446,800 | 6883億6993万 | -0.84% | 25.2 | 1.25 |
| 02/18 | 6,300 | 6,470 | 6,300 | 6,440 | +2.22% | 514,100 | 6841億2073万 | -1.36% | 25.04 | 1.24 |
| 02/17 | 6,260 | 6,340 | 6,250 | 6,300 | 0% | 313,300 | 6692億4854万 | -3.42% | 24.5 | 1.22 |
| 02/16 | 6,410 | 6,470 | 6,300 | 6,300 | -0.79% | 463,400 | 6692億4854万 | -3.37% | 24.5 | 1.22 |
| 02/13 | 6,370 | 6,430 | 6,310 | 6,350 | -1.24% | 436,300 | 6745億6004万 | -2.59% | 24.69 | 1.22 |
| 02/12 | 6,400 | 6,530 | 6,330 | 6,430 | +1.9% | 714,200 | 6830億5843万 | -1.14% | 25 | 1.24 |
| 02/10 | 6,400 | 6,440 | 6,210 | 6,310 | -2.32% | 702,500 | 6703億1084万 | -2.71% | 24.54 | 1.22 |
| 02/09 | 6,530 | 6,580 | 6,430 | 6,460 | +0.16% | 350,800 | 6862億4533万 | -0.31% | 25.12 | 1.25 |
| 02/06 | 6,580 | 6,620 | 6,430 | 6,450 | -0.46% | 509,500 | 6851億8303万 | -0.26% | 25.08 | 1.24 |
| 02/05 | 6,610 | 6,650 | 6,460 | 6,480 | -1.67% | 682,100 | 6883億6993万 | +0.37% | 25.2 | 1.25 |
| 02/04 | 6,760 | 6,810 | 6,500 | 6,590 | -2.08% | 681,500 | 7000億5522万 | +2.31% | 25.63 | 1.27 |
| 02/03 | 6,970 | 7,020 | 6,700 | 6,730 | -2.04% | 529,400 | 7149億2741万 | +4.83% | 26.17 | 1.3 |
| 02/02 | 6,780 | 6,910 | 6,780 | 6,870 | -0.58% | 440,300 | 7297億9960万 | +7.44% | 26.71 | 1.33 |
| 01/30 | 6,740 | 6,990 | 6,720 | 6,910 | +3.13% | 582,000 | 7340億4880万 | +8.63% | 26.87 | 1.33 |
| 01/29 | 6,820 | 6,920 | 6,680 | 6,700 | -3.18% | 601,800 | 7117億4051万 | +5.91% | 26.05 | 1.29 |
| 01/28 | 6,730 | 6,960 | 6,710 | 6,920 | +2.67% | 641,600 | 7351億1110万 | +9.91% | 26.91 | 1.33 |
| 01/27 | 6,620 | 6,740 | 6,620 | 6,740 | +2.43% | 436,300 | 7159億8971万 | +7.87% | 26.21 | 1.3 |
| 01/26 | 6,490 | 6,580 | 6,470 | 6,580 | +0.77% | 276,300 | 6989億9292万 | +6.09% | 25.59 | 1.27 |
| 01/23 | 6,500 | 6,530 | 6,430 | 6,530 | +0.93% | 306,500 | 6936億8143万 | +5.94% | 25.39 | 1.26 |
| 01/22 | 6,460 | 6,500 | 6,400 | 6,470 | -0.31% | 365,400 | 6873億763万 | +5.49% | 25.16 | 1.25 |
| 01/21 | 6,430 | 6,520 | 6,410 | 6,490 | 0% | 436,600 | 6894億3223万 | +6.31% | 25.24 | 1.25 |
| 01/20 | 6,470 | 6,490 | 6,380 | 6,490 | +0.15% | 403,400 | 6894億3223万 | +6.83% | 25.24 | 1.25 |
| 01/19 | 6,420 | 6,510 | 6,380 | 6,480 | +2.05% | 444,900 | 6883億6993万 | +7.04% | 25.2 | 1.25 |
| 01/16 | 6,400 | 6,400 | 6,220 | 6,350 | -2.76% | 493,900 | 6745億6004万 | +5.31% | 24.69 | 1.22 |
| 01/15 | 6,400 | 6,550 | 6,390 | 6,530 | +3.32% | 530,800 | 6936億8143万 | +8.71% | 25.39 | 1.26 |
| 01/14 | 6,300 | 6,380 | 6,280 | 6,320 | +0.32% | 378,500 | 6713億7314万 | +5.7% | 24.58 | 1.22 |
| 01/13 | 6,150 | 6,300 | 6,130 | 6,300 | +1.45% | 387,600 | 6692億4854万 | +5.7% | 24.5 | 1.22 |
| 01/09 | 6,290 | 6,350 | 6,160 | 6,210 | -1.11% | 482,100 | 6596億8785万 | +4.55% | 24.15 | 1.2 |
| 01/08 | 6,070 | 6,300 | 6,070 | 6,280 | +5.02% | 622,900 | 6671億2394万 | +6.05% | 24.42 | 1.21 |
| 01/07 | 5,940 | 6,010 | 5,870 | 5,980 | -0.17% | 544,300 | 6352億5497万 | +1.37% | 23.25 | 1.15 |
| 01/06 | 6,040 | 6,060 | 5,980 | 5,990 | -2.44% | 339,800 | 6363億1726万 | +1.8% | 23.29 | 1.16 |
| 01/05 | 6,090 | 6,190 | 6,020 | 6,140 | 0% | 256,800 | 6522億5175万 | +4.62% | 23.88 | 1.18 |
| 2014 |
| 12/30 | 6,170 | 6,210 | 6,100 | 6,140 | -0.49% | 274,200 | 6522億5175万 | +4.94% | 23.65 | 1.17 |
| 12/29 | 6,160 | 6,230 | 6,080 | 6,170 | +0.98% | 373,200 | 6554億3865万 | +5.9% | 23.76 | 1.18 |
| 12/26 | 6,120 | 6,120 | 6,060 | 6,110 | +0.83% | 275,200 | 6490億6486万 | +5.36% | 23.53 | 1.17 |
| 12/25 | 6,080 | 6,090 | 6,040 | 6,060 | -0.66% | 146,400 | 6437億5336万 | +4.99% | 23.34 | 1.16 |
| 12/24 | 6,100 | 6,130 | 6,070 | 6,100 | +0.99% | 245,000 | 6480億256万 | +6.12% | 23.49 | 1.17 |
| 12/22 | 6,020 | 6,070 | 6,010 | 6,040 | +0.17% | 357,500 | 6416億2876万 | +5.65% | 23.26 | 1.15 |
| 12/19 | 6,000 | 6,030 | 5,920 | 6,030 | +1.52% | 499,500 | 6405億6646万 | +5.9% | 23.22 | 1.15 |
| 12/18 | 5,860 | 5,980 | 5,840 | 5,940 | +3.85% | 393,700 | 6310億577万 | +4.84% | 22.88 | 1.13 |
| 12/17 | 5,590 | 5,750 | 5,570 | 5,720 | +2.33% | 522,900 | 6076億3518万 | +1.44% | 22.03 | 1.09 |
| 12/16 | 5,550 | 5,630 | 5,550 | 5,590 | -0.89% | 478,100 | 5938億2529万 | -0.5% | 21.53 | 1.07 |
| 12/15 | 5,640 | 5,720 | 5,620 | 5,640 | -1.91% | 399,800 | 5991億3679万 | +0.71% | 21.72 | 1.08 |
| 12/12 | 5,740 | 5,830 | 5,740 | 5,750 | -0.35% | 543,100 | 6108億2208万 | +3.1% | 22.15 | 1.1 |
| 12/11 | 5,680 | 5,840 | 5,670 | 5,770 | +0.52% | 617,400 | 6129億4668万 | +4.04% | 22.22 | 1.1 |
| 12/10 | 5,960 | 5,970 | 5,730 | 5,740 | -4.01% | 568,800 | 6097億5978万 | +4.02% | 22.11 | 1.1 |
| 12/09 | 5,890 | 5,980 | 5,880 | 5,980 | +1.7% | 450,200 | 6352億5497万 | +8.95% | 23.03 | 1.14 |
| 12/08 | 5,770 | 5,890 | 5,770 | 5,880 | +2.08% | 342,900 | 6246億3197万 | +8.03% | 22.65 | 1.12 |
| 12/05 | 5,750 | 5,770 | 5,620 | 5,760 | -1.2% | 694,900 | 6118億8438万 | +6.86% | 22.18 | 1.1 |
| 12/04 | 5,860 | 5,880 | 5,810 | 5,830 | -0.17% | 271,300 | 6193億2048万 | +9.14% | 22.45 | 1.11 |
| 12/03 | 5,830 | 5,870 | 5,780 | 5,840 | +0.52% | 425,600 | 6203億8278万 | +10.44% | 22.49 | 1.12 |
| 12/02 | 5,690 | 5,810 | 5,670 | 5,810 | +0.87% | 407,600 | 6171億9588万 | +11.03% | 22.38 | 1.11 |
| 12/01 | 5,720 | 5,800 | 5,710 | 5,760 | +1.05% | 363,700 | 6118億8438万 | +11.24% | 22.18 | 1.1 |
| 11/28 | 5,640 | 5,720 | 5,620 | 5,700 | +1.79% | 390,100 | 6055億1059万 | +11.26% | 21.95 | 1.09 |
| 11/27 | 5,620 | 5,640 | 5,570 | 5,600 | -0.53% | 335,400 | 5948億8759万 | +10.41% | 21.57 | 1.07 |
| 11/26 | 5,650 | 5,710 | 5,620 | 5,630 | -1.05% | 634,400 | 5980億7449万 | +12.2% | 21.68 | 1.08 |
| 11/25 | 5,720 | 5,760 | 5,590 | 5,690 | +3.08% | 965,400 | 6044億4829万 | +14.51% | 21.91 | 1.09 |
| 11/21 | 5,500 | 5,520 | 5,450 | 5,520 | +0.73% | 279,200 | 5863億8920万 | +12.38% | 21.26 | 1.05 |
| 11/20 | 5,470 | 5,510 | 5,430 | 5,480 | +0.92% | 281,900 | 5821億4000万 | +12.71% | 21.11 | 1.05 |
| 11/19 | 5,480 | 5,530 | 5,390 | 5,430 | -0.73% | 404,900 | 5768億2850万 | +12.77% | 20.91 | 1.04 |
| 11/18 | 5,460 | 5,560 | 5,390 | 5,470 | +2.63% | 494,700 | 5810億7770万 | +14.72% | 21.07 | 1.04 |
| 11/17 | 5,420 | 5,420 | 5,310 | 5,330 | -2.38% | 440,100 | 5662億551万 | +12.88% | 20.53 | 1.02 |
| 11/14 | 5,440 | 5,460 | 5,380 | 5,460 | +2.25% | 774,700 | 5800億1540万 | +16.59% | 21.03 | 1.04 |
| 11/13 | 5,230 | 5,350 | 5,210 | 5,340 | +1.52% | 456,800 | 5672億6781万 | +15.06% | 20.57 | 1.02 |
| 11/12 | 5,250 | 5,330 | 5,210 | 5,260 | +1.35% | 649,600 | 5587億6942万 | +14.2% | 20.26 | 1 |
| 11/11 | 5,140 | 5,230 | 5,120 | 5,190 | +1.17% | 527,300 | 5513億3332万 | +13.42% | 19.99 | 0.99 |
| 11/10 | 5,030 | 5,130 | 5,020 | 5,130 | +0.98% | 362,200 | 5449億5953万 | +12.85% | 19.76 | 0.98 |
| 11/07 | 5,020 | 5,090 | 4,990 | 5,080 | +2.01% | 424,600 | 5396億4803万 | +12.46% | 19.57 | 0.97 |
| 11/06 | 5,070 | 5,090 | 4,950 | 4,980 | -1.78% | 431,800 | 5290億2504万 | +10.77% | 19.18 | 0.95 |
| 11/05 | 4,960 | 5,080 | 4,940 | 5,070 | +1.4% | 658,900 | 5385億8573万 | +13.17% | 19.53 | 0.97 |
| 11/04 | 4,990 | 5,050 | 4,950 | 5,000 | +3.31% | 836,700 | 5311億4964万 | +12.08% | 19.26 | 0.96 |
| 10/31 | 4,620 | 4,880 | 4,590 | 4,840 | +6.37% | 788,100 | 5141億5285万 | +8.86% | 18.64 | 0.92 |
