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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 2,640 | 2,660 | 2,630 | 2,630 | 0% | 2,000 | 90億1942万 | -1.9% | 10.48 | 0.86 |
| 03/30 | 2,630 | 2,650 | 2,620 | 2,630 | -0.75% | 3,700 | 90億1942万 | -2.12% | 10.48 | 0.86 |
| 03/27 | 2,640 | 2,700 | 2,640 | 2,650 | -2.93% | 6,900 | 90億8801万 | -1.56% | 10.56 | 0.86 |
| 03/26 | 2,730 | 2,740 | 2,710 | 2,730 | -1.44% | 5,200 | 93億6237万 | +1.34% | 10.87 | 0.89 |
| 03/25 | 2,780 | 2,780 | 2,760 | 2,770 | +0.36% | 2,500 | 94億9954万 | +2.82% | 11.03 | 0.9 |
| 03/24 | 2,760 | 2,760 | 2,740 | 2,760 | +0.36% | 4,400 | 94億6525万 | +2.56% | 10.99 | 0.9 |
| 03/23 | 2,740 | 2,750 | 2,720 | 2,750 | +1.85% | 2,700 | 94億3096万 | +2.27% | 10.95 | 0.9 |
| 03/20 | 2,700 | 2,720 | 2,690 | 2,700 | 0% | 3,800 | 92億5948万 | +0.48% | 10.76 | 0.88 |
| 03/19 | 2,730 | 2,730 | 2,700 | 2,700 | -0.37% | 5,600 | 92億5948万 | +0.45% | 10.76 | 0.88 |
| 03/18 | 2,740 | 2,740 | 2,710 | 2,710 | -0.73% | 11,800 | 92億9378万 | +0.74% | 10.8 | 0.88 |
| 03/17 | 2,630 | 2,750 | 2,630 | 2,730 | +3.8% | 15,300 | 93億6237万 | +1.41% | 10.87 | 0.89 |
| 03/16 | 2,640 | 2,660 | 2,630 | 2,630 | -0.38% | 4,400 | 90億1942万 | -2.41% | 10.48 | 0.86 |
| 03/13 | 2,620 | 2,650 | 2,620 | 2,640 | +0.76% | 5,900 | 90億5372万 | -2.44% | 10.52 | 0.86 |
| 03/12 | 2,600 | 2,630 | 2,600 | 2,620 | +1.16% | 5,100 | 89億8513万 | -3.68% | 10.44 | 0.85 |
| 03/11 | 2,600 | 2,600 | 2,590 | 2,590 | -0.77% | 4,800 | 88億8224万 | -5.3% | 10.32 | 0.84 |
| 03/10 | 2,630 | 2,630 | 2,600 | 2,610 | +0.38% | 3,200 | 89億5083万 | -5.09% | 10.4 | 0.85 |
| 03/09 | 2,640 | 2,640 | 2,560 | 2,600 | -1.52% | 10,400 | 89億1654万 | -6.07% | 10.36 | 0.85 |
| 03/06 | 2,650 | 2,660 | 2,620 | 2,640 | -0.38% | 6,600 | 90億5372万 | -5.21% | 10.52 | 0.86 |
| 03/05 | 2,660 | 2,660 | 2,630 | 2,650 | +0.38% | 3,700 | 90億8801万 | -5.39% | 10.56 | 0.86 |
| 03/04 | 2,680 | 2,680 | 2,630 | 2,640 | -1.86% | 9,800 | 90億5372万 | -6.32% | 10.52 | 0.86 |
| 03/03 | 2,740 | 2,740 | 2,690 | 2,690 | -1.82% | 7,700 | 92億2519万 | -5.11% | 10.72 | 0.88 |
| 03/02 | 2,740 | 2,750 | 2,720 | 2,740 | 0% | 5,300 | 93億9666万 | -3.86% | 10.91 | 0.89 |
| 02/27 | 2,750 | 2,750 | 2,730 | 2,740 | 0% | 4,400 | 93億9666万 | -4.33% | 10.91 | 0.89 |
| 02/26 | 2,740 | 2,750 | 2,720 | 2,740 | 0% | 7,800 | 93億9666万 | -4.76% | 10.91 | 0.89 |
| 02/25 | 2,790 | 2,790 | 2,740 | 2,740 | -1.08% | 9,300 | 93億9666万 | -5.06% | 10.91 | 0.89 |
| 02/24 | 2,770 | 2,800 | 2,750 | 2,770 | +0.36% | 3,900 | 94億9954万 | -4.28% | 11.03 | 0.9 |
| 02/23 | 2,750 | 2,770 | 2,740 | 2,760 | +1.85% | 12,800 | 94億6525万 | -4.83% | 10.99 | 0.9 |
| 02/20 | 2,740 | 2,740 | 2,710 | 2,710 | -0.37% | 9,300 | 92億9378万 | -6.78% | 10.8 | 0.88 |
| 02/19 | 2,730 | 2,730 | 2,700 | 2,720 | +1.12% | 3,300 | 93億2807万 | -6.82% | 10.83 | 0.89 |
| 02/18 | 2,730 | 2,730 | 2,670 | 2,690 | -0.74% | 18,100 | 92億2519万 | -8.19% | 10.72 | 0.88 |
| 02/17 | 2,700 | 2,720 | 2,680 | 2,710 | +0.37% | 8,500 | 92億9378万 | -7.92% | 10.8 | 0.88 |
| 02/16 | 2,780 | 2,780 | 2,700 | 2,700 | -1.1% | 5,600 | 92億5948万 | -8.66% | 10.76 | 0.88 |
| 02/13 | 2,800 | 2,800 | 2,730 | 2,730 | -0.73% | 9,100 | 93億6237万 | -8.11% | 10.87 | 0.89 |
| 02/12 | 2,770 | 2,770 | 2,750 | 2,750 | -0.72% | 5,600 | 94億3096万 | -7.87% | 10.95 | 0.9 |
| 02/10 | 2,750 | 2,790 | 2,750 | 2,770 | -1.07% | 5,500 | 94億9954万 | -7.61% | 11.03 | 0.9 |
| 02/09 | 2,830 | 2,850 | 2,800 | 2,800 | -3.11% | 14,200 | 96億243万 | -7.04% | 11.15 | 0.91 |
| 02/06 | 3,050 | 3,060 | 2,830 | 2,890 | -3.34% | 7,300 | 99億1108万 | -4.43% | 11.51 | 0.94 |
| 02/05 | 3,040 | 3,040 | 2,980 | 2,990 | -0.66% | 1,700 | 102億5402万 | -1.45% | 11.91 | 0.97 |
| 02/04 | 3,020 | 3,030 | 3,000 | 3,010 | +1.35% | 3,000 | 103億2261万 | -0.89% | 11.99 | 0.98 |
| 02/03 | 3,040 | 3,040 | 2,950 | 2,970 | -2.3% | 3,400 | 101億8543万 | -2.24% | 11.83 | 0.97 |
| 02/02 | 3,040 | 3,060 | 3,040 | 3,040 | 0% | 1,200 | 104億2549万 | -0.1% | 12.11 | 0.99 |
| 01/30 | 3,050 | 3,080 | 3,030 | 3,040 | 0% | 3,900 | 104億2549万 | -0.13% | 12.11 | 0.99 |
| 01/29 | 3,050 | 3,060 | 3,030 | 3,040 | -0.65% | 2,000 | 104億2549万 | -0.13% | 12.11 | 0.99 |
| 01/28 | 3,050 | 3,090 | 3,050 | 3,060 | -0.65% | 1,500 | 104億9408万 | +0.49% | 12.19 | 1 |
| 01/27 | 3,080 | 3,080 | 3,050 | 3,080 | +0.98% | 900 | 105億6267万 | +1.22% | 12.27 | 1 |
| 01/26 | 3,040 | 3,060 | 3,030 | 3,050 | -1.29% | 1,300 | 104億5979万 | +0.3% | 12.15 | 0.99 |
| 01/23 | 3,050 | 3,130 | 3,040 | 3,090 | +0.65% | 3,400 | 105億9696万 | +1.58% | 12.31 | 1.01 |
| 01/22 | 2,940 | 3,090 | 2,940 | 3,070 | +3.72% | 8,300 | 105億2838万 | +0.99% | 12.23 | 1 |
| 01/21 | 2,960 | 2,990 | 2,950 | 2,960 | 0% | 1,600 | 101億5114万 | -2.57% | 11.79 | 0.96 |
| 01/20 | 2,930 | 3,010 | 2,930 | 2,960 | +1.37% | 2,500 | 101億5114万 | -2.7% | 11.79 | 0.96 |
| 01/19 | 2,920 | 2,940 | 2,910 | 2,920 | -0.34% | 2,300 | 100億1396万 | -4.2% | 11.63 | 0.95 |
| 01/16 | 2,960 | 2,970 | 2,820 | 2,930 | -2.66% | 4,500 | 100億4825万 | -4.19% | 11.67 | 0.96 |
| 01/15 | 2,990 | 3,030 | 2,970 | 3,010 | +0.33% | 4,000 | 103億2261万 | -1.86% | 11.99 | 0.98 |
| 01/14 | 2,990 | 3,030 | 2,990 | 3,000 | 0% | 1,000 | 102億8832万 | -2.34% | 11.95 | 0.98 |
| 01/13 | 3,040 | 3,040 | 2,990 | 3,000 | -1.64% | 3,500 | 102億8832万 | -2.53% | 11.95 | 0.98 |
| 01/09 | 3,070 | 3,070 | 3,020 | 3,050 | -0.65% | 4,300 | 104億5979万 | -1.17% | 12.15 | 0.99 |
| 01/08 | 3,080 | 3,100 | 3,050 | 3,070 | 0% | 1,900 | 105億2838万 | -0.58% | 12.23 | 1 |
| 01/07 | 3,160 | 3,160 | 3,070 | 3,070 | -0.32% | 3,000 | 105億2838万 | -0.65% | 12.23 | 1 |
| 01/06 | 3,090 | 3,110 | 3,040 | 3,080 | -1.6% | 2,900 | 105億6267万 | -0.32% | 12.27 | 1 |
| 01/05 | 3,150 | 3,160 | 3,120 | 3,130 | +0.97% | 2,400 | 107億3414万 | +1.16% | 12.47 | 1.02 |
| 2014 |
| 12/30 | 3,110 | 3,130 | 3,100 | 3,100 | -0.64% | 2,200 | 106億3126万 | +0.13% | 12.35 | 1.01 |
| 12/29 | 3,100 | 3,120 | 3,080 | 3,120 | +1.3% | 2,800 | 106億9985万 | +0.71% | 12.43 | 1.02 |
| 12/26 | 3,070 | 3,080 | 3,060 | 3,080 | +1.65% | 2,300 | 105億6267万 | -0.58% | 12.27 | 1 |
| 12/25 | 3,040 | 3,090 | 3,000 | 3,030 | -1.94% | 4,800 | 103億9120万 | -2.32% | 12.07 | 0.99 |
| 12/24 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 4,800 | 105億9696万 | -0.52% | 12.31 | 1.01 |
| 12/22 | 3,050 | 3,090 | 3,050 | 3,070 | +0.66% | 2,300 | 105億2838万 | -1.19% | 12.23 | 1 |
| 12/19 | 3,050 | 3,050 | 3,030 | 3,050 | 0% | 4,300 | 104億5979万 | -1.99% | 12.15 | 0.99 |
| 12/18 | 3,080 | 3,080 | 3,050 | 3,050 | +1.33% | 1,900 | 104億5979万 | -2.18% | 12.15 | 0.99 |
| 12/17 | 3,040 | 3,040 | 3,010 | 3,010 | -0.99% | 3,100 | 103億2261万 | -3.4% | 11.99 | 0.98 |
| 12/16 | 3,070 | 3,080 | 3,030 | 3,040 | -0.98% | 2,300 | 104億2549万 | -2.5% | 12.11 | 0.99 |
| 12/15 | 3,040 | 3,090 | 3,030 | 3,070 | +1.32% | 2,300 | 105億2838万 | -1.54% | 12.23 | 1 |
| 12/12 | 3,080 | 3,130 | 3,020 | 3,030 | -0.33% | 6,600 | 103億9120万 | -2.76% | 12.07 | 0.99 |
| 12/11 | 3,020 | 3,090 | 3,000 | 3,040 | -0.33% | 4,500 | 104億2549万 | -2.44% | 12.11 | 0.99 |
| 12/10 | 3,070 | 3,120 | 3,030 | 3,050 | -1.93% | 4,300 | 104億5979万 | -2.15% | 12.15 | 0.99 |
| 12/09 | 3,120 | 3,120 | 3,080 | 3,110 | -1.89% | 3,500 | 106億6555万 | -0.22% | 12.39 | 1.01 |
| 12/08 | 3,150 | 3,180 | 3,120 | 3,170 | +0.63% | 3,200 | 108億7132万 | +1.57% | 12.63 | 1.03 |
| 12/05 | 3,150 | 3,180 | 3,150 | 3,150 | 0% | 4,000 | 108億273万 | +0.77% | 12.55 | 1.03 |
| 12/04 | 3,110 | 3,150 | 3,110 | 3,150 | 0% | 3,600 | 108億273万 | +0.7% | 12.55 | 1.03 |
| 12/03 | 3,200 | 3,200 | 3,130 | 3,150 | -1.25% | 1,700 | 108億273万 | +0.74% | 12.55 | 1.03 |
| 12/02 | 3,110 | 3,220 | 3,110 | 3,190 | +2.57% | 7,300 | 109億3991万 | +2.05% | 12.71 | 1.04 |
| 12/01 | 3,130 | 3,160 | 3,100 | 3,110 | +0.32% | 4,800 | 106億6555万 | -0.38% | 12.39 | 1.01 |
| 11/28 | 3,090 | 3,120 | 3,050 | 3,100 | +0.32% | 3,700 | 106億3126万 | -0.64% | 12.35 | 1.01 |
| 11/27 | 3,170 | 3,170 | 3,020 | 3,090 | -2.22% | 14,200 | 105億9696万 | -0.77% | 12.31 | 1.01 |
| 11/26 | 3,160 | 3,190 | 3,160 | 3,160 | -0.94% | 3,800 | 108億3703万 | +1.74% | 12.59 | 1.03 |
| 11/25 | 3,130 | 3,200 | 3,120 | 3,190 | +1.59% | 5,200 | 109億3991万 | +2.97% | 12.71 | 1.04 |
| 11/21 | 3,140 | 3,160 | 3,080 | 3,140 | 0% | 2,300 | 107億6844万 | +1.88% | 12.51 | 1.02 |
| 11/20 | 3,140 | 3,160 | 3,130 | 3,140 | -0.63% | 3,000 | 107億6844万 | +2.38% | 12.51 | 1.02 |
| 11/19 | 3,180 | 3,190 | 3,130 | 3,160 | +0.32% | 3,900 | 108億3703万 | +3.4% | 12.59 | 1.03 |
| 11/18 | 3,130 | 3,150 | 3,100 | 3,150 | +1.61% | 2,700 | 108億273万 | +3.58% | 12.55 | 1.03 |
| 11/17 | 3,180 | 3,180 | 3,100 | 3,100 | -3.13% | 3,600 | 106億3126万 | +2.45% | 12.35 | 1.01 |
| 11/14 | 3,210 | 3,240 | 3,120 | 3,200 | -0.31% | 13,500 | 109億7420万 | +5.93% | 12.75 | 1.04 |
| 11/13 | 3,000 | 3,220 | 2,990 | 3,210 | +7% | 19,100 | 110億850万 | +6.4% | 12.79 | 1.05 |
| 11/12 | 3,080 | 3,080 | 3,000 | 3,000 | -1.64% | 9,400 | 102億8832万 | -0.4% | 11.95 | 0.98 |
| 11/11 | 3,030 | 3,080 | 2,990 | 3,050 | +0.33% | 8,100 | 104億5979万 | +1.09% | 12.15 | 0.99 |
| 11/10 | 3,020 | 3,050 | 2,990 | 3,040 | +0.66% | 6,100 | 104億2549万 | +0.73% | 12.11 | 0.99 |
| 11/07 | 3,040 | 3,040 | 2,990 | 3,020 | -0.66% | 4,500 | 103億5690万 | +0.1% | 12.03 | 0.98 |
| 11/06 | 3,050 | 3,060 | 3,020 | 3,040 | -0.33% | 6,100 | 104億2549万 | +0.7% | 12.11 | 0.99 |
| 11/05 | 3,030 | 3,060 | 2,980 | 3,050 | -0.33% | 13,600 | 104億5979万 | +0.89% | 12.15 | 0.99 |
| 11/04 | 3,190 | 3,190 | 3,010 | 3,060 | -4.38% | 30,700 | 104億9408万 | +1.02% | 12.19 | 1 |
| 10/31 | 3,320 | 3,340 | 2,800 | 3,200 | -3.03% | 26,200 | 109億7420万 | +5.51% | 12.75 | 1.04 |
