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 | 3,260 | 3,270 | 3,185 | 3,200 | -0.93% | 121,000 | 1784億6516万 | -0.47% | 17.86 | 0.73 |
| 03/30 | 3,245 | 3,245 | 3,180 | 3,230 | +1.1% | 138,600 | 1801億3827万 | +0.44% | 18.03 | 0.74 |
| 03/27 | 3,200 | 3,230 | 3,150 | 3,195 | -1.69% | 109,200 | 1781億8630万 | -0.68% | 17.83 | 0.73 |
| 03/26 | 3,245 | 3,290 | 3,220 | 3,250 | -1.22% | 89,600 | 1812億5367万 | +0.99% | 18.14 | 0.74 |
| 03/25 | 3,270 | 3,305 | 3,250 | 3,290 | +0.77% | 112,800 | 1834億8449万 | +2.27% | 18.36 | 0.75 |
| 03/24 | 3,225 | 3,270 | 3,215 | 3,265 | +0.77% | 90,400 | 1820億9023万 | +1.56% | 18.22 | 0.74 |
| 03/23 | 3,275 | 3,295 | 3,235 | 3,240 | -0.92% | 88,400 | 1806億9597万 | +0.9% | 18.08 | 0.74 |
| 03/20 | 3,265 | 3,285 | 3,215 | 3,270 | +0.15% | 140,400 | 1823億6908万 | +1.9% | 18.25 | 0.75 |
| 03/19 | 3,260 | 3,280 | 3,215 | 3,265 | +0.62% | 133,800 | 1820億9023万 | +1.87% | 18.22 | 0.74 |
| 03/18 | 3,250 | 3,265 | 3,220 | 3,245 | +0.78% | 114,600 | 1809億7482万 | +1.34% | 18.11 | 0.74 |
| 03/17 | 3,240 | 3,260 | 3,205 | 3,220 | +0.78% | 94,000 | 1795億8056万 | +0.72% | 17.97 | 0.73 |
| 03/16 | 3,175 | 3,205 | 3,160 | 3,195 | 0% | 46,400 | 1781億8630万 | +0.03% | 17.83 | 0.73 |
| 03/13 | 3,225 | 3,225 | 3,175 | 3,195 | -0.78% | 133,400 | 1781億8630万 | +0.03% | 17.83 | 0.73 |
| 03/12 | 3,150 | 3,245 | 3,125 | 3,220 | +4.38% | 163,800 | 1795億8056万 | +0.94% | 17.97 | 0.73 |
| 03/11 | 3,075 | 3,100 | 3,075 | 3,085 | -0.8% | 138,800 | 1720億5156万 | -3.23% | 17.22 | 0.7 |
| 03/10 | 3,110 | 3,125 | 3,090 | 3,110 | 0% | 135,200 | 1734億4582万 | -2.63% | 17.36 | 0.71 |
| 03/09 | 3,140 | 3,205 | 3,110 | 3,110 | -2.51% | 140,600 | 1734億4582万 | -2.87% | 17.36 | 0.71 |
| 03/06 | 3,175 | 3,205 | 3,150 | 3,190 | +0.63% | 70,800 | 1779億745万 | -0.62% | 17.8 | 0.73 |
| 03/05 | 3,205 | 3,220 | 3,140 | 3,170 | -1.4% | 72,600 | 1767億9205万 | -1.4% | 17.69 | 0.72 |
| 03/04 | 3,275 | 3,285 | 3,200 | 3,215 | -1.23% | 102,400 | 1793億171万 | -0.19% | 17.94 | 0.73 |
| 03/03 | 3,285 | 3,295 | 3,245 | 3,255 | -0.31% | 60,400 | 1815億3253万 | +0.99% | 18.17 | 0.74 |
| 03/02 | 3,225 | 3,280 | 3,225 | 3,265 | +1.4% | 79,800 | 1820億9023万 | +1.33% | 18.22 | 0.74 |
| 02/27 | 3,225 | 3,250 | 3,205 | 3,220 | -0.16% | 80,600 | 1795億8056万 | -0.03% | 17.97 | 0.73 |
| 02/26 | 3,225 | 3,270 | 3,160 | 3,225 | -0.62% | 115,400 | 1798億5942万 | +0.12% | 18 | 0.74 |
| 02/25 | 3,225 | 3,260 | 3,215 | 3,245 | +0.46% | 50,800 | 1809億7482万 | +0.78% | 18.11 | 0.74 |
| 02/24 | 3,230 | 3,260 | 3,225 | 3,230 | -0.77% | 43,200 | 1801億3827万 | +0.37% | 18.03 | 0.74 |
| 02/23 | 3,230 | 3,265 | 3,225 | 3,255 | +0.93% | 30,400 | 1815億3253万 | +1.24% | 18.17 | 0.74 |
| 02/20 | 3,230 | 3,245 | 3,205 | 3,225 | -0.15% | 61,200 | 1798億5942万 | +0.4% | 18 | 0.74 |
| 02/19 | 3,220 | 3,245 | 3,205 | 3,230 | 0% | 63,200 | 1801億3827万 | +0.56% | 18.03 | 0.74 |
| 02/18 | 3,215 | 3,295 | 3,205 | 3,230 | +2.05% | 104,200 | 1801億3827万 | +0.59% | 18.03 | 0.74 |
| 02/17 | 3,175 | 3,200 | 3,165 | 3,165 | -0.63% | 38,000 | 1765億1319万 | -1.4% | 17.66 | 0.72 |
| 02/16 | 3,200 | 3,215 | 3,165 | 3,185 | +0.16% | 35,600 | 1776億2860万 | -0.84% | 17.77 | 0.73 |
| 02/13 | 3,170 | 3,200 | 3,160 | 3,180 | -0.16% | 40,400 | 1773億4975万 | -1% | 17.75 | 0.73 |
| 02/12 | 3,190 | 3,230 | 3,175 | 3,185 | +1.76% | 85,600 | 1776億2860万 | -0.81% | 17.77 | 0.73 |
| 02/10 | 3,155 | 3,155 | 3,120 | 3,130 | -0.32% | 100,800 | 1745億6123万 | -2.55% | 17.47 | 0.71 |
| 02/09 | 3,190 | 3,210 | 3,130 | 3,140 | -1.72% | 144,400 | 1751億1893万 | -2.36% | 17.52 | 0.72 |
| 02/06 | 3,100 | 3,235 | 3,100 | 3,195 | +3.23% | 239,800 | 1781億8630万 | -0.81% | 17.83 | 0.73 |
| 02/05 | 3,135 | 3,140 | 3,075 | 3,095 | -2.06% | 251,200 | 1726億927万 | -4% | 17.27 | 0.71 |
| 02/04 | 3,220 | 3,250 | 3,155 | 3,160 | -2.17% | 176,600 | 1762億3434万 | -2.14% | 17.64 | 0.72 |
| 02/03 | 3,355 | 3,355 | 3,220 | 3,230 | -3% | 119,000 | 1801億3827万 | -0.09% | 18.03 | 0.74 |
| 02/02 | 3,300 | 3,335 | 3,285 | 3,330 | +0.91% | 64,600 | 1857億1530万 | +3% | 18.58 | 0.76 |
| 01/30 | 3,345 | 3,350 | 3,300 | 3,300 | -0.15% | 57,200 | 1840億4219万 | +2.23% | 18.42 | 0.75 |
| 01/29 | 3,300 | 3,345 | 3,295 | 3,305 | -0.45% | 45,400 | 1843億2104万 | +2.51% | 18.44 | 0.75 |
| 01/28 | 3,275 | 3,335 | 3,260 | 3,320 | +1.07% | 113,600 | 1851億5760万 | +3.14% | 18.53 | 0.76 |
| 01/27 | 3,260 | 3,285 | 3,250 | 3,285 | +1.7% | 76,200 | 1832億564万 | +2.37% | 18.33 | 0.75 |
| 01/26 | 3,190 | 3,245 | 3,185 | 3,230 | 0% | 109,400 | 1801億3827万 | +0.91% | 18.03 | 0.74 |
| 01/23 | 3,245 | 3,265 | 3,215 | 3,230 | 0% | 72,800 | 1801億3827万 | +1.13% | 18.03 | 0.74 |
| 01/22 | 3,220 | 3,230 | 3,175 | 3,230 | +1.41% | 97,200 | 1801億3827万 | +1.32% | 18.03 | 0.74 |
| 01/21 | 3,175 | 3,205 | 3,175 | 3,185 | -0.16% | 38,400 | 1776億2860万 | +0.09% | 17.77 | 0.73 |
| 01/20 | 3,190 | 3,215 | 3,170 | 3,190 | +0.79% | 56,600 | 1779億745万 | +0.35% | 17.8 | 0.73 |
| 01/19 | 3,170 | 3,190 | 3,130 | 3,165 | -0.47% | 48,600 | 1765億1319万 | -0.38% | 17.66 | 0.72 |
| 01/16 | 3,190 | 3,190 | 3,130 | 3,180 | -1.09% | 67,200 | 1773億4975万 | +0.13% | 17.75 | 0.73 |
| 01/15 | 3,210 | 3,240 | 3,175 | 3,215 | 0% | 50,800 | 1793億171万 | +1.23% | 17.94 | 0.73 |
| 01/14 | 3,200 | 3,230 | 3,190 | 3,215 | +0.47% | 49,600 | 1793億171万 | +1.29% | 17.94 | 0.73 |
| 01/13 | 3,215 | 3,220 | 3,165 | 3,200 | -0.78% | 37,200 | 1784億6516万 | +0.91% | 17.86 | 0.73 |
| 01/09 | 3,220 | 3,250 | 3,205 | 3,225 | +1.26% | 80,600 | 1798億5942万 | +1.77% | 18 | 0.74 |
| 01/08 | 3,165 | 3,200 | 3,160 | 3,185 | +1.11% | 57,000 | 1776億2860万 | +0.6% | 17.77 | 0.73 |
| 01/07 | 3,155 | 3,195 | 3,150 | 3,150 | -1.56% | 45,200 | 1756億7664万 | -0.44% | 17.58 | 0.72 |
| 01/06 | 3,220 | 3,225 | 3,185 | 3,200 | -1.39% | 55,200 | 1784億6516万 | +1.23% | 17.86 | 0.73 |
| 01/05 | 3,255 | 3,285 | 3,235 | 3,245 | -0.31% | 118,400 | 1809億7482万 | +2.82% | 18.11 | 0.74 |
| 2014 |
| 12/30 | 3,295 | 3,295 | 3,225 | 3,255 | -0.76% | 43,800 | 1815億3253万 | +3.46% | 17.84 | 0.73 |
| 12/29 | 3,250 | 3,300 | 3,240 | 3,280 | +2.02% | 115,400 | 1829億2679万 | +4.63% | 17.97 | 0.73 |
| 12/26 | 3,240 | 3,255 | 3,205 | 3,215 | -1.38% | 43,400 | 1793億171万 | +2.95% | 17.62 | 0.72 |
| 12/25 | 3,260 | 3,295 | 3,250 | 3,260 | +0.62% | 71,800 | 1818億1138万 | +4.65% | 17.86 | 0.73 |
| 12/24 | 3,235 | 3,280 | 3,220 | 3,240 | +1.09% | 115,200 | 1806億9597万 | +4.31% | 17.75 | 0.73 |
| 12/22 | 3,185 | 3,215 | 3,175 | 3,205 | +0.31% | 69,400 | 1787億4401万 | +3.52% | 17.56 | 0.72 |
| 12/19 | 3,215 | 3,235 | 3,140 | 3,195 | +0.47% | 105,400 | 1781億8630万 | +3.4% | 17.51 | 0.72 |
| 12/18 | 3,155 | 3,240 | 3,150 | 3,180 | +3.41% | 124,200 | 1773億4975万 | +3.11% | 17.42 | 0.71 |
| 12/17 | 3,075 | 3,100 | 3,070 | 3,075 | +0.16% | 100,400 | 1714億9386万 | -0.1% | 16.85 | 0.69 |
| 12/16 | 3,040 | 3,085 | 3,025 | 3,070 | +0.49% | 57,800 | 1712億1501万 | -0.1% | 16.82 | 0.69 |
| 12/15 | 3,040 | 3,080 | 3,040 | 3,055 | -0.65% | 41,000 | 1703億7845万 | -0.46% | 16.74 | 0.68 |
| 12/12 | 3,040 | 3,115 | 3,040 | 3,075 | -0.16% | 88,200 | 1714億9386万 | +0.52% | 16.85 | 0.69 |
| 12/11 | 3,100 | 3,110 | 3,055 | 3,080 | -1.12% | 40,800 | 1717億7271万 | +1.08% | 16.88 | 0.69 |
| 12/10 | 3,140 | 3,160 | 3,100 | 3,115 | -0.8% | 77,000 | 1737億2468万 | +2.5% | 17.07 | 0.7 |
| 12/09 | 3,110 | 3,145 | 3,110 | 3,140 | -0.16% | 48,800 | 1751億1893万 | +3.77% | 17.21 | 0.7 |
| 12/08 | 3,140 | 3,165 | 3,135 | 3,145 | -0.79% | 51,000 | 1753億9779万 | +4.42% | 17.23 | 0.7 |
| 12/05 | 3,155 | 3,170 | 3,120 | 3,170 | -0.47% | 57,000 | 1767億9205万 | +5.91% | 17.37 | 0.71 |
| 12/04 | 3,150 | 3,190 | 3,150 | 3,185 | +1.76% | 61,200 | 1776億2860万 | +7.13% | 17.45 | 0.71 |
| 12/03 | 3,140 | 3,145 | 3,115 | 3,130 | -0.32% | 27,800 | 1745億6123万 | +6.03% | 17.15 | 0.7 |
| 12/02 | 3,125 | 3,145 | 3,115 | 3,140 | -0.32% | 41,800 | 1751億1893万 | +7.06% | 17.21 | 0.7 |
| 12/01 | 3,195 | 3,230 | 3,135 | 3,150 | +0.16% | 114,000 | 1756億7664万 | +8.14% | 17.26 | 0.71 |
| 11/28 | 3,070 | 3,145 | 3,070 | 3,145 | +2.44% | 122,600 | 1753億9779万 | +8.79% | 17.23 | 0.7 |
| 11/27 | 3,070 | 3,100 | 3,035 | 3,070 | -0.65% | 75,800 | 1712億1501万 | +6.97% | 16.82 | 0.69 |
| 11/26 | 3,020 | 3,100 | 2,995 | 3,090 | +3.52% | 183,400 | 1723億3042万 | +8.42% | 16.93 | 0.69 |
| 11/25 | 3,020 | 3,020 | 2,975 | 2,985 | 0% | 61,400 | 1664億7453万 | +5.44% | 16.36 | 0.67 |
| 11/21 | 2,995 | 3,000 | 2,950 | 2,985 | 0% | 78,400 | 1664億7453万 | +6.08% | 16.36 | 0.67 |
| 11/20 | 2,995 | 3,005 | 2,965 | 2,985 | -0.5% | 47,600 | 1664億7453万 | +6.72% | 16.36 | 0.67 |
| 11/19 | 3,030 | 3,040 | 2,975 | 3,000 | -1.48% | 73,200 | 1673億1108万 | +7.84% | 16.44 | 0.67 |
| 11/18 | 3,035 | 3,050 | 3,020 | 3,045 | +1.67% | 72,000 | 1698億2075万 | +10.09% | 16.68 | 0.68 |
| 11/17 | 3,070 | 3,070 | 2,995 | 2,995 | -1.96% | 85,000 | 1670億3223万 | +8.87% | 16.41 | 0.67 |
| 11/14 | 3,090 | 3,090 | 3,040 | 3,055 | +0.33% | 177,000 | 1703億7845万 | +11.58% | 16.74 | 0.68 |
| 11/13 | 2,995 | 3,075 | 2,980 | 3,045 | +1% | 113,600 | 1698億2075万 | +11.83% | 16.68 | 0.68 |
| 11/12 | 2,970 | 3,035 | 2,935 | 3,015 | +1.69% | 125,800 | 1681億4764万 | +11.25% | 16.52 | 0.68 |
| 11/11 | 2,960 | 3,000 | 2,945 | 2,965 | +0.17% | 107,600 | 1653億5912万 | +9.9% | 16.25 | 0.66 |
| 11/10 | 2,875 | 3,030 | 2,865 | 2,960 | +5.71% | 288,000 | 1650億8027万 | +10.16% | 16.22 | 0.66 |
| 11/07 | 2,795 | 2,825 | 2,760 | 2,800 | +0.36% | 78,000 | 1561億5701万 | +4.63% | 15.34 | 0.63 |
| 11/06 | 2,845 | 2,865 | 2,775 | 2,790 | -2.45% | 88,400 | 1555億9931万 | +4.3% | 15.29 | 0.62 |
| 11/05 | 2,800 | 2,875 | 2,800 | 2,860 | +2.14% | 99,200 | 1595億323万 | +7% | 15.67 | 0.64 |
| 11/04 | 2,890 | 2,890 | 2,795 | 2,800 | +0.36% | 116,600 | 1561億5701万 | +4.91% | 15.34 | 0.63 |
| 10/31 | 2,680 | 2,800 | 2,680 | 2,790 | +4.49% | 80,800 | 1555億9931万 | +4.61% | 15.29 | 0.62 |
