株価チャート
2014/09/24～2015/03/31
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 | 3,445 | 3,445 | 3,445 | 3,445 | -1.85% | 200 | 212億6254万 | -1.85% | 13.19 | 0.57 |
| 03/26 | 3,570 | 3,570 | 3,510 | 3,510 | -0.28% | 600 | 216億6372万 | -0.06% | 13.44 | 0.58 |
| 03/25 | 3,595 | 3,600 | 3,520 | 3,520 | -1.95% | 2,600 | 217億2544万 | +0.31% | 13.48 | 0.58 |
| 03/24 | 3,500 | 3,590 | 3,500 | 3,590 | +0.7% | 5,400 | 221億5748万 | +2.4% | 13.75 | 0.59 |
| 03/23 | 3,580 | 3,580 | 3,565 | 3,565 | +0.42% | 400 | 220億318万 | +1.89% | 13.65 | 0.59 |
| 03/20 | 3,555 | 3,590 | 3,550 | 3,550 | +0.42% | 3,800 | 219億1060万 | +1.54% | 13.59 | 0.59 |
| 03/19 | 3,530 | 3,535 | 3,525 | 3,535 | +0.14% | 800 | 218億1802万 | +1.23% | 13.54 | 0.58 |
| 03/18 | 3,515 | 3,530 | 3,515 | 3,530 | +0.43% | 1,800 | 217億8716万 | +1.15% | 13.52 | 0.58 |
| 03/17 | 3,490 | 3,525 | 3,490 | 3,515 | -0.28% | 2,400 | 216億9458万 | +0.75% | 13.46 | 0.58 |
| 03/16 | 3,505 | 3,530 | 3,485 | 3,525 | +0.71% | 3,200 | 217億5630万 | +1% | 13.5 | 0.58 |
| 03/13 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 200 | 216億200万 | +0.32% | 13.4 | 0.58 |
| 03/12 | 3,490 | 3,525 | 3,490 | 3,525 | +1% | 2,400 | 217億5630万 | +1.03% | 13.5 | 0.58 |
| 03/11 | 3,490 | 3,490 | 3,490 | 3,490 | +0.72% | 400 | 215億4028万 | +0.06% | 13.36 | 0.58 |
| 03/10 | 3,465 | 3,465 | 3,465 | 3,465 | -0.14% | 600 | 213億8598万 | -0.63% | 13.27 | 0.57 |
| 03/09 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 214億1684万 | -0.46% | 13.29 | 0.57 |
| 03/06 | 3,475 | 3,475 | 3,470 | 3,470 | -0.57% | 1,800 | 214億1684万 | -0.46% | 13.29 | 0.57 |
| 03/05 | 3,490 | 3,490 | 3,490 | 3,490 | -0.99% | 400 | 215億4028万 | +0.17% | 13.36 | 0.58 |
| 03/02 | 3,510 | 3,525 | 3,510 | 3,525 | +0.71% | 2,000 | 217億5630万 | +1.26% | 13.5 | 0.58 |
| 02/27 | 3,505 | 3,505 | 3,500 | 3,500 | -0.28% | 1,200 | 216億200万 | +0.6% | 13.4 | 0.58 |
| 02/26 | 3,510 | 3,510 | 3,510 | 3,510 | -0.28% | 1,800 | 216億6372万 | +0.89% | 13.44 | 0.58 |
| 02/25 | 3,520 | 3,520 | 3,500 | 3,520 | +0.43% | 800 | 217億2544万 | +1.21% | 13.48 | 0.58 |
| 02/24 | 3,520 | 3,520 | 3,500 | 3,505 | +0.14% | 1,200 | 216億3286万 | +0.86% | 13.42 | 0.58 |
| 02/20 | 3,500 | 3,500 | 3,500 | 3,500 | +0.43% | 1,200 | 216億200万 | +0.72% | 13.4 | 0.58 |
| 02/19 | 3,500 | 3,505 | 3,485 | 3,485 | -0.99% | 800 | 215億942万 | +0.29% | 13.34 | 0.57 |
| 02/17 | 3,520 | 3,520 | 3,520 | 3,520 | +0.72% | 2,200 | 217億2544万 | +1.29% | 13.48 | 0.58 |
| 02/16 | 3,450 | 3,495 | 3,450 | 3,495 | +1.75% | 2,600 | 215億7114万 | +0.58% | 13.38 | 0.58 |
| 02/13 | 3,475 | 3,475 | 3,435 | 3,435 | +0.29% | 2,800 | 212億82万 | -1.15% | 13.15 | 0.57 |
| 02/12 | 3,425 | 3,425 | 3,425 | 3,425 | -0.15% | 2,200 | 211億3910万 | -1.41% | 13.11 | 0.57 |
| 02/10 | 3,475 | 3,475 | 3,430 | 3,430 | -1.29% | 3,800 | 211億6996万 | -1.24% | 13.13 | 0.57 |
| 02/09 | 3,475 | 3,475 | 3,475 | 3,475 | +0.58% | 200 | 214億4770万 | +0.06% | 13.31 | 0.57 |
| 02/06 | 3,455 | 3,455 | 3,455 | 3,455 | -1.29% | 1,000 | 213億2426万 | -0.46% | 13.23 | 0.57 |
| 02/05 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 216億200万 | +0.78% | 13.4 | 0.58 |
| 02/04 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 200 | 216億200万 | +0.84% | 13.4 | 0.58 |
| 02/03 | 3,525 | 3,525 | 3,525 | 3,525 | +0.14% | 600 | 217億5630万 | +1.67% | 13.5 | 0.58 |
| 02/02 | 3,520 | 3,520 | 3,520 | 3,520 | +0.57% | 400 | 217億2544万 | +1.62% | 13.48 | 0.58 |
| 01/30 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 216億200万 | +1.13% | 13.4 | 0.58 |
| 01/29 | 3,460 | 3,500 | 3,460 | 3,500 | +1.3% | 3,000 | 216億200万 | +1.21% | 13.4 | 0.58 |
| 01/28 | 3,455 | 3,455 | 3,455 | 3,455 | +0.14% | 200 | 213億2426万 | +0.03% | 13.23 | 0.57 |
| 01/27 | 3,440 | 3,450 | 3,440 | 3,450 | -0.14% | 400 | 212億9340万 | -0.06% | 13.21 | 0.57 |
| 01/26 | 3,455 | 3,455 | 3,455 | 3,455 | +0.73% | 400 | 213億2426万 | +0.14% | 13.23 | 0.57 |
| 01/23 | 3,425 | 3,455 | 3,425 | 3,430 | +0.29% | 800 | 211億6996万 | -0.52% | 13.13 | 0.57 |
| 01/22 | 3,420 | 3,420 | 3,420 | 3,420 | -1.3% | 2,000 | 211億824万 | -0.75% | 13.1 | 0.56 |
| 01/20 | 3,500 | 3,500 | 3,465 | 3,465 | -1% | 1,200 | 213億8598万 | +0.64% | 13.27 | 0.57 |
| 01/19 | 3,500 | 3,500 | 3,500 | 3,500 | +0.43% | 200 | 216億200万 | +1.77% | 13.4 | 0.58 |
| 01/16 | 3,460 | 3,495 | 3,450 | 3,485 | +0.87% | 1,800 | 215億942万 | +1.54% | 13.34 | 0.57 |
| 01/15 | 3,455 | 3,455 | 3,455 | 3,455 | -1.14% | 200 | 213億2426万 | +0.85% | 13.23 | 0.57 |
| 01/14 | 3,450 | 3,500 | 3,450 | 3,495 | 0% | 800 | 215億7114万 | +2.1% | 13.38 | 0.58 |
| 01/09 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 400 | 215億7114万 | +2.28% | 13.38 | 0.58 |
| 01/08 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 1,200 | 216億200万 | +2.61% | 13.4 | 0.58 |
| 01/07 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 2,000 | 216億200万 | +2.79% | 13.4 | 0.58 |
| 01/06 | 3,500 | 3,500 | 3,500 | 3,500 | +2.19% | 2,000 | 216億200万 | +3% | 13.4 | 0.58 |
| 2014 |
| 12/30 | 3,425 | 3,425 | 3,425 | 3,425 | +0.74% | 600 | 211億3910万 | +0.97% | 13.12 | 0.57 |
| 12/26 | 3,390 | 3,400 | 3,390 | 3,400 | -0.73% | 2,200 | 209億8480万 | +0.32% | 13.02 | 0.56 |
| 12/25 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 400 | 211億3910万 | +1.12% | 13.12 | 0.57 |
| 12/24 | 3,425 | 3,425 | 3,400 | 3,425 | -2% | 4,000 | 211億3910万 | +1.18% | 13.12 | 0.57 |
| 12/22 | 3,470 | 3,495 | 3,355 | 3,495 | +1.45% | 4,200 | 215億7114万 | +3.31% | 13.38 | 0.58 |
| 12/19 | 3,415 | 3,490 | 3,415 | 3,445 | +0.88% | 3,000 | 212億6254万 | +2.01% | 13.19 | 0.57 |
| 12/18 | 3,415 | 3,415 | 3,415 | 3,415 | -1.01% | 200 | 210億7738万 | +1.31% | 13.08 | 0.56 |
| 12/17 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 2,400 | 212億9340万 | +2.4% | 13.21 | 0.57 |
| 12/16 | 3,450 | 3,450 | 3,450 | 3,450 | +1.02% | 400 | 212億9340万 | +2.47% | 13.21 | 0.57 |
| 12/15 | 3,415 | 3,420 | 3,415 | 3,415 | +0.15% | 600 | 210億7738万 | +1.34% | 13.08 | 0.56 |
| 12/12 | 3,400 | 3,410 | 3,400 | 3,410 | +0.29% | 800 | 210億4652万 | +1.22% | 13.06 | 0.56 |
| 12/11 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 209億8480万 | +1.07% | 13.02 | 0.56 |
| 12/10 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | 209億8480万 | +1.19% | 13.02 | 0.56 |
| 12/08 | 3,370 | 3,400 | 3,370 | 3,400 | +0.74% | 1,800 | 209億8480万 | +1.31% | 13.02 | 0.56 |
| 12/05 | 3,360 | 3,375 | 3,330 | 3,375 | +0.45% | 5,800 | 208億3050万 | +0.75% | 12.92 | 0.56 |
| 12/04 | 3,350 | 3,360 | 3,350 | 3,360 | +0.3% | 600 | 207億3792万 | +0.48% | 12.87 | 0.55 |
| 12/03 | 3,320 | 3,350 | 3,320 | 3,350 | +0.75% | 600 | 206億7620万 | +0.21% | 12.83 | 0.55 |
| 12/01 | 3,305 | 3,325 | 3,305 | 3,325 | -0.75% | 1,600 | 205億2190万 | -0.72% | 12.73 | 0.55 |
| 11/28 | 3,350 | 3,350 | 3,350 | 3,350 | -0.74% | 400 | 206億7620万 | +0.06% | 12.83 | 0.55 |
| 11/26 | 3,375 | 3,375 | 3,375 | 3,375 | +0.75% | 200 | 208億3050万 | +0.81% | 12.92 | 0.56 |
| 11/25 | 3,365 | 3,365 | 3,350 | 3,350 | +0.3% | 2,800 | 206億7620万 | +0.15% | 12.83 | 0.55 |
| 11/20 | 3,350 | 3,350 | 3,340 | 3,340 | -0.3% | 1,400 | 206億1448万 | -0.09% | 12.79 | 0.55 |
| 11/19 | 3,350 | 3,350 | 3,350 | 3,350 | +0.9% | 400 | 206億7620万 | +0.21% | 12.83 | 0.55 |
| 11/18 | 3,330 | 3,330 | 3,320 | 3,320 | -1.19% | 1,200 | 204億9104万 | -0.66% | 12.71 | 0.55 |
| 11/17 | 3,335 | 3,360 | 3,335 | 3,360 | +0.6% | 600 | 207億3792万 | +0.54% | 12.87 | 0.55 |
| 11/13 | 3,340 | 3,340 | 3,340 | 3,340 | -0.3% | 200 | 206億1448万 | -0.12% | 12.79 | 0.55 |
| 11/12 | 3,350 | 3,350 | 3,350 | 3,350 | -0.59% | 200 | 206億7620万 | +0.18% | 12.83 | 0.55 |
| 11/11 | 3,345 | 3,370 | 3,345 | 3,370 | -0.15% | 400 | 207億9964万 | +0.72% | 12.91 | 0.56 |
| 11/10 | 3,375 | 3,375 | 3,375 | 3,375 | +0.9% | 1,000 | 208億3050万 | +0.87% | 12.92 | 0.56 |
| 11/07 | 3,345 | 3,345 | 3,345 | 3,345 | +1.36% | 200 | 206億4534万 | -0.03% | 12.81 | 0.55 |
| 11/06 | 3,315 | 3,325 | 3,300 | 3,300 | -1.93% | 2,400 | 203億6760万 | -1.4% | 12.64 | 0.54 |
| 11/05 | 3,345 | 3,365 | 3,345 | 3,365 | -0.88% | 2,400 | 207億6878万 | +0.48% | 12.89 | 0.56 |
| 11/04 | 3,395 | 3,395 | 3,395 | 3,395 | -3.55% | 400 | 209億5394万 | +1.34% | 13 | 0.56 |
| 10/31 | 3,435 | 3,525 | 3,435 | 3,520 | +3.23% | 2,400 | 217億2544万 | +5.11% | 13.48 | 0.58 |
| 10/30 | 3,435 | 3,445 | 3,350 | 3,410 | +3.81% | 1,000 | 210億4652万 | +2% | 13.06 | 0.56 |
| 10/24 | 3,285 | 3,285 | 3,285 | 3,285 | -0.45% | 200 | 202億7502万 | -1.68% | 12.58 | 0.54 |
| 10/21 | 3,300 | 3,300 | 3,300 | 3,300 | +0.61% | 1,400 | 203億6760万 | -1.32% | 12.64 | 0.54 |
| 10/20 | 3,280 | 3,280 | 3,280 | 3,280 | +0.92% | 400 | 202億4416万 | -1.94% | 12.56 | 0.54 |
| 10/16 | 3,250 | 3,250 | 3,250 | 3,250 | +0.62% | 1,600 | 200億5900万 | -2.87% | 12.45 | 0.54 |
| 10/15 | 3,330 | 3,330 | 3,230 | 3,230 | -3% | 1,200 | 199億3556万 | -3.64% | 12.37 | 0.53 |
| 10/10 | 3,400 | 3,400 | 3,330 | 3,330 | -5.4% | 400 | 205億5276万 | -0.77% | 12.75 | 0.55 |
| 10/09 | 3,520 | 3,520 | 3,520 | 3,520 | +6.67% | 1,800 | 217億2544万 | +4.86% | 13.48 | 0.58 |
| 10/08 | 3,300 | 3,300 | 3,300 | 3,300 | -1.49% | 200 | 203億6760万 | -1.52% | 12.64 | 0.54 |
| 10/07 | 3,350 | 3,350 | 3,305 | 3,350 | +1.52% | 600 | 206億7620万 | -0.06% | 12.83 | 0.55 |
| 10/03 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | 203億6760万 | -1.49% | 12.64 | 0.54 |
| 10/02 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,200 | 203億6760万 | -1.49% | 12.64 | 0.54 |
| 09/26 | 3,320 | 3,320 | 3,320 | 3,320 | -0.6% | 200 | 204億9104万 | -0.9% | 12.71 | 0.55 |
| 09/25 | 3,335 | 3,450 | 3,315 | 3,340 | +0.45% | 2,800 | 206億1448万 | -0.33% | 12.79 | 0.55 |
| 09/24 | 3,340 | 3,340 | 3,325 | 3,325 | -2.21% | 1,000 | 205億2190万 | -0.78% | 12.73 | 0.55 |
