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 | 2,980 | 2,980 | 2,925 | 2,935 | -1.34% | 4,800 | 369億8100万 | -4.08% | 9.72 | 0.85 |
| 03/30 | 3,000 | 3,000 | 2,960 | 2,975 | -1% | 8,000 | 374億8500万 | -2.81% | 9.86 | 0.87 |
| 03/27 | 3,045 | 3,045 | 3,000 | 3,005 | -2.28% | 10,800 | 378億6300万 | -1.86% | 9.96 | 0.87 |
| 03/26 | 3,100 | 3,110 | 3,060 | 3,075 | -1.44% | 16,000 | 387億4500万 | +0.42% | 10.19 | 0.89 |
| 03/25 | 3,140 | 3,140 | 3,110 | 3,120 | -0.48% | 30,200 | 393億1200万 | +2.03% | 10.34 | 0.91 |
| 03/24 | 3,060 | 3,140 | 3,055 | 3,135 | +1.79% | 28,800 | 395億100万 | +2.72% | 10.39 | 0.91 |
| 03/23 | 3,060 | 3,090 | 3,060 | 3,080 | +0.65% | 14,800 | 388億800万 | +1.15% | 10.2 | 0.9 |
| 03/20 | 3,075 | 3,075 | 3,055 | 3,060 | -0.81% | 5,600 | 385億5600万 | +0.69% | 10.14 | 0.89 |
| 03/19 | 3,105 | 3,115 | 3,075 | 3,085 | -0.64% | 10,000 | 388億7100万 | +1.68% | 10.22 | 0.9 |
| 03/18 | 3,100 | 3,105 | 3,095 | 3,105 | +0.16% | 3,400 | 391億2300万 | +2.58% | 10.29 | 0.9 |
| 03/17 | 3,100 | 3,100 | 3,070 | 3,100 | +0.81% | 11,800 | 390億6000万 | +2.68% | 10.27 | 0.9 |
| 03/16 | 3,065 | 3,075 | 3,065 | 3,075 | +0.16% | 3,200 | 387億4500万 | +2.02% | 10.19 | 0.89 |
| 03/13 | 3,055 | 3,080 | 3,050 | 3,070 | -0.32% | 12,400 | 386億8200万 | +2.06% | 10.17 | 0.89 |
| 03/12 | 3,075 | 3,085 | 3,065 | 3,080 | +0.16% | 3,400 | 388億800万 | +2.56% | 10.2 | 0.9 |
| 03/11 | 3,060 | 3,085 | 3,060 | 3,075 | -0.16% | 2,800 | 387億4500万 | +2.6% | 10.19 | 0.89 |
| 03/10 | 3,080 | 3,085 | 3,050 | 3,080 | +0.65% | 5,200 | 388億800万 | +3.04% | 10.2 | 0.9 |
| 03/09 | 3,030 | 3,075 | 3,030 | 3,060 | +0.49% | 2,400 | 385億5600万 | +2.62% | 10.14 | 0.89 |
| 03/06 | 3,060 | 3,070 | 3,045 | 3,045 | -0.81% | 2,000 | 383億6700万 | +2.25% | 10.09 | 0.89 |
| 03/05 | 3,060 | 3,100 | 3,025 | 3,070 | +1.15% | 3,800 | 386億8200万 | +3.19% | 10.17 | 0.89 |
| 03/04 | 3,010 | 3,040 | 2,995 | 3,035 | +1.17% | 1,200 | 382億4100万 | +2.15% | 10.06 | 0.88 |
| 03/03 | 3,050 | 3,055 | 3,000 | 3,000 | -1.48% | 6,400 | 378億 | +1.18% | 9.94 | 0.87 |
| 03/02 | 3,045 | 3,045 | 3,045 | 3,045 | -0.98% | 2,400 | 383億6700万 | +2.91% | 10.09 | 0.89 |
| 02/27 | 3,110 | 3,110 | 3,040 | 3,075 | -0.32% | 5,000 | 387億4500万 | +4.2% | 10.19 | 0.89 |
| 02/26 | 3,040 | 3,095 | 3,015 | 3,085 | +2.15% | 7,600 | 388億7100万 | +4.9% | 10.22 | 0.9 |
| 02/25 | 2,995 | 3,035 | 2,995 | 3,020 | +1.51% | 7,000 | 380億5200万 | +3% | 10.01 | 0.88 |
| 02/24 | 3,015 | 3,050 | 2,975 | 2,975 | -1% | 10,600 | 374億8500万 | +1.71% | 9.86 | 0.87 |
| 02/23 | 3,000 | 3,020 | 2,960 | 3,005 | +0.5% | 10,800 | 378億6300万 | +2.95% | 9.96 | 0.87 |
| 02/20 | 3,000 | 3,000 | 2,990 | 2,990 | 0% | 5,000 | 376億7400万 | +2.61% | 9.91 | 0.87 |
| 02/19 | 2,965 | 2,990 | 2,960 | 2,990 | +0.84% | 4,800 | 376億7400万 | +2.78% | 9.91 | 0.87 |
| 02/18 | 2,965 | 2,975 | 2,965 | 2,965 | +0.68% | 3,600 | 373億5900万 | +2.14% | 9.82 | 0.86 |
| 02/17 | 2,945 | 2,950 | 2,940 | 2,945 | +0.51% | 2,800 | 371億700万 | +1.59% | 9.76 | 0.86 |
| 02/16 | 2,930 | 2,945 | 2,875 | 2,930 | -0.34% | 5,600 | 369億1800万 | +1.17% | 9.71 | 0.85 |
| 02/13 | 2,940 | 2,945 | 2,930 | 2,940 | +0.51% | 4,200 | 370億4400万 | +1.55% | 9.74 | 0.86 |
| 02/12 | 2,935 | 2,950 | 2,925 | 2,925 | +0.69% | 3,200 | 368億5500万 | +1.14% | 9.69 | 0.85 |
| 02/10 | 2,915 | 2,915 | 2,865 | 2,905 | -1.69% | 3,200 | 366億300万 | +0.55% | 9.63 | 0.84 |
| 02/09 | 2,945 | 2,975 | 2,945 | 2,955 | +0.68% | 3,400 | 372億3300万 | +2.28% | 9.79 | 0.86 |
| 02/06 | 2,940 | 2,960 | 2,935 | 2,935 | 0% | 2,800 | 369億8100万 | +1.7% | 9.72 | 0.85 |
| 02/05 | 2,935 | 2,945 | 2,910 | 2,935 | -0.17% | 3,400 | 369億8100万 | +1.7% | 9.72 | 0.85 |
| 02/04 | 2,910 | 2,950 | 2,900 | 2,940 | +2.26% | 3,800 | 370億4400万 | +1.87% | 9.74 | 0.86 |
| 02/03 | 2,915 | 2,930 | 2,860 | 2,875 | -1.37% | 3,600 | 362億2500万 | -0.28% | 9.53 | 0.84 |
| 02/02 | 2,905 | 2,940 | 2,895 | 2,915 | -1.19% | 3,600 | 367億2900万 | +1.11% | 9.66 | 0.85 |
| 01/30 | 2,950 | 2,950 | 2,950 | 2,950 | -0.67% | 3,400 | 371億7000万 | +2.4% | 9.77 | 0.86 |
| 01/29 | 2,950 | 2,975 | 2,950 | 2,970 | 0% | 3,800 | 374億2200万 | +3.23% | 9.84 | 0.86 |
| 01/28 | 2,880 | 2,975 | 2,870 | 2,970 | +3.13% | 7,400 | 374億2200万 | +3.41% | 9.84 | 0.86 |
| 01/27 | 2,880 | 2,885 | 2,875 | 2,880 | +0.88% | 4,000 | 362億8800万 | +0.45% | 9.54 | 0.84 |
| 01/26 | 2,845 | 2,855 | 2,840 | 2,855 | 0% | 1,600 | 359億7300万 | -0.35% | 9.46 | 0.83 |
| 01/23 | 2,835 | 2,855 | 2,830 | 2,855 | +1.42% | 2,200 | 359億7300万 | -0.31% | 9.46 | 0.83 |
| 01/22 | 2,855 | 2,855 | 2,815 | 2,815 | -1.4% | 5,000 | 354億6900万 | -1.75% | 9.33 | 0.82 |
| 01/21 | 2,855 | 2,855 | 2,850 | 2,855 | -0.17% | 1,800 | 359億7300万 | -0.38% | 9.46 | 0.83 |
| 01/20 | 2,840 | 2,860 | 2,840 | 2,860 | +1.42% | 2,200 | 360億3600万 | -0.24% | 9.48 | 0.83 |
| 01/19 | 2,890 | 2,890 | 2,820 | 2,820 | -1.74% | 7,000 | 355億3200万 | -1.71% | 9.34 | 0.82 |
| 01/16 | 2,850 | 2,875 | 2,845 | 2,870 | +0.35% | 2,400 | 361億6200万 | -0.07% | 9.51 | 0.83 |
| 01/15 | 2,860 | 2,875 | 2,860 | 2,860 | +0.7% | 1,400 | 360億3600万 | -0.49% | 9.48 | 0.83 |
| 01/14 | 2,865 | 2,880 | 2,840 | 2,840 | -0.87% | 2,000 | 357億8400万 | -1.25% | 9.41 | 0.83 |
| 01/13 | 2,840 | 2,870 | 2,840 | 2,865 | -0.87% | 2,400 | 360億9900万 | -0.45% | 9.49 | 0.83 |
| 01/09 | 2,875 | 2,890 | 2,875 | 2,890 | -0.17% | 2,800 | 364億1400万 | +0.38% | 9.58 | 0.84 |
| 01/08 | 2,890 | 2,895 | 2,890 | 2,895 | +1.4% | 1,800 | 364億7700万 | +0.59% | 9.59 | 0.84 |
| 01/07 | 2,850 | 2,855 | 2,840 | 2,855 | +0.18% | 4,000 | 359億7300万 | -0.76% | 9.46 | 0.83 |
| 01/06 | 2,905 | 2,905 | 2,850 | 2,850 | -2.06% | 4,000 | 359億1000万 | -0.9% | 9.44 | 0.83 |
| 01/05 | 2,900 | 2,935 | 2,895 | 2,910 | +0.87% | 1,800 | 366億6600万 | +1.22% | 9.64 | 0.85 |
| 2014 |
| 12/30 | 2,925 | 2,925 | 2,880 | 2,885 | -1.54% | 2,800 | 363億5100万 | +0.42% | 9.56 | 0.84 |
| 12/29 | 2,935 | 2,935 | 2,920 | 2,930 | 0% | 3,800 | 369億1800万 | +1.98% | 9.71 | 0.85 |
| 12/26 | 2,875 | 2,930 | 2,875 | 2,930 | +1.91% | 2,400 | 369億1800万 | +2.06% | 9.71 | 0.85 |
| 12/25 | 2,895 | 2,905 | 2,875 | 2,875 | +0.35% | 3,200 | 362億2500万 | +0.17% | 9.53 | 0.84 |
| 12/24 | 2,870 | 2,870 | 2,850 | 2,865 | -0.17% | 2,600 | 360億9900万 | -0.24% | 9.49 | 0.83 |
| 12/22 | 2,855 | 2,870 | 2,855 | 2,870 | +0.53% | 1,800 | 361億6200万 | -0.03% | 9.51 | 0.83 |
| 12/19 | 2,840 | 2,875 | 2,840 | 2,855 | +0.18% | 2,600 | 359億7300万 | -0.63% | 9.46 | 0.83 |
| 12/18 | 2,855 | 2,900 | 2,850 | 2,850 | +0.53% | 3,200 | 359億1000万 | -0.84% | 9.44 | 0.83 |
| 12/17 | 2,845 | 2,850 | 2,835 | 2,835 | +0.18% | 3,600 | 357億2100万 | -1.43% | 9.39 | 0.82 |
| 12/16 | 2,830 | 2,860 | 2,815 | 2,830 | -0.53% | 3,800 | 356億5800万 | -1.6% | 9.38 | 0.82 |
| 12/15 | 2,900 | 2,900 | 2,845 | 2,845 | -0.7% | 3,600 | 358億4700万 | -0.94% | 9.43 | 0.83 |
| 12/12 | 2,870 | 2,920 | 2,860 | 2,865 | +0.88% | 6,800 | 360億9900万 | -0.14% | 9.49 | 0.83 |
| 12/11 | 2,875 | 2,875 | 2,805 | 2,840 | -1.22% | 3,800 | 357億8400万 | -0.84% | 9.41 | 0.83 |
| 12/10 | 2,885 | 2,930 | 2,875 | 2,875 | -1.37% | 3,600 | 362億2500万 | +0.56% | 9.53 | 0.84 |
| 12/09 | 2,930 | 2,930 | 2,915 | 2,915 | +0.17% | 2,800 | 367億2900万 | +2.21% | 9.66 | 0.85 |
| 12/08 | 2,910 | 2,925 | 2,885 | 2,910 | -0.17% | 3,000 | 366億6600万 | +2.28% | 9.64 | 0.85 |
| 12/05 | 2,930 | 2,940 | 2,910 | 2,915 | 0% | 5,800 | 367億2900万 | +2.82% | 9.66 | 0.85 |
| 12/04 | 2,895 | 2,915 | 2,880 | 2,915 | +1.04% | 4,600 | 367億2900万 | +3.19% | 9.66 | 0.85 |
| 12/03 | 2,880 | 2,885 | 2,880 | 2,885 | +0.17% | 2,000 | 363億5100万 | +2.49% | 9.56 | 0.84 |
| 12/02 | 2,855 | 2,890 | 2,850 | 2,880 | +0.17% | 3,600 | 362億8800万 | +2.64% | 9.54 | 0.84 |
| 12/01 | 2,825 | 2,875 | 2,825 | 2,875 | +0.52% | 3,400 | 362億2500万 | +2.75% | 9.53 | 0.84 |
| 11/28 | 2,840 | 2,860 | 2,810 | 2,860 | +0.88% | 2,800 | 360億3600万 | +2.51% | 9.48 | 0.83 |
| 11/27 | 2,805 | 2,845 | 2,805 | 2,835 | 0% | 3,600 | 357億2100万 | +1.91% | 9.39 | 0.82 |
| 11/26 | 2,830 | 2,840 | 2,800 | 2,835 | -0.7% | 2,200 | 357億2100万 | +2.2% | 9.39 | 0.82 |
| 11/25 | 2,890 | 2,890 | 2,855 | 2,855 | -0.7% | 1,200 | 359億7300万 | +3.18% | 9.46 | 0.83 |
| 11/21 | 2,875 | 2,900 | 2,870 | 2,875 | -0.52% | 3,200 | 362億2500万 | +4.28% | 9.53 | 0.84 |
| 11/20 | 2,910 | 2,910 | 2,890 | 2,890 | 0% | 1,000 | 364億1400万 | +5.24% | 9.58 | 0.84 |
| 11/19 | 2,935 | 2,935 | 2,875 | 2,890 | -1.7% | 4,400 | 364億1400万 | +5.63% | 9.58 | 0.84 |
| 11/18 | 2,895 | 2,945 | 2,860 | 2,940 | +3.34% | 8,000 | 370億4400万 | +7.97% | 9.74 | 0.86 |
| 11/17 | 2,880 | 2,920 | 2,800 | 2,845 | -2.23% | 8,200 | 358億4700万 | +4.98% | 9.43 | 0.83 |
| 11/14 | 2,950 | 2,950 | 2,835 | 2,910 | +0.87% | 10,400 | 366億6600万 | +7.7% | 9.64 | 0.85 |
| 11/13 | 2,895 | 2,925 | 2,835 | 2,885 | -0.35% | 5,600 | 363億5100万 | +7.17% | 9.56 | 0.84 |
| 11/12 | 2,830 | 2,915 | 2,825 | 2,895 | +2.3% | 11,600 | 364億7700万 | +7.86% | 9.59 | 0.84 |
| 11/11 | 2,750 | 2,830 | 2,750 | 2,830 | +3.28% | 12,200 | 356億5800万 | +5.79% | 9.38 | 0.82 |
| 11/10 | 2,760 | 2,770 | 2,735 | 2,740 | -0.72% | 3,000 | 345億2400万 | +2.66% | 9.08 | 0.8 |
| 11/07 | 2,740 | 2,780 | 2,740 | 2,760 | +0.73% | 7,000 | 347億7600万 | +3.56% | 9.15 | 0.8 |
| 11/06 | 2,730 | 2,775 | 2,730 | 2,740 | +0.37% | 8,600 | 345億2400万 | +2.97% | 9.08 | 0.8 |
| 11/05 | 2,700 | 2,730 | 2,700 | 2,730 | +1.11% | 4,400 | 343億9800万 | +2.71% | 9.05 | 0.79 |
| 11/04 | 2,750 | 2,775 | 2,700 | 2,700 | -0.92% | 14,200 | 340億2000万 | +1.73% | 8.95 | 0.79 |
| 10/31 | 2,700 | 2,730 | 2,700 | 2,725 | +2.06% | 12,000 | 343億3500万 | +2.71% | 9.03 | 0.79 |
