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 | 930 | 940 | 900 | 900 | -1.1% | 245,600 | 79億8578万 | +5.39% | 109.07 | 5.17 |
| 03/30 | 950 | 980 | 910 | 910 | -6.19% | 538,200 | 80億7451万 | +6.81% | 110.28 | 5.23 |
| 03/27 | 900 | 970 | 880 | 970 | +8.99% | 603,800 | 86億689万 | +13.98% | 117.56 | 5.58 |
| 03/26 | 900 | 910 | 860 | 890 | +1.14% | 202,800 | 78億9704万 | +5.2% | 107.86 | 5.12 |
| 03/25 | 920 | 940 | 870 | 880 | +1.15% | 378,000 | 78億831万 | +4.14% | 106.65 | 5.06 |
| 03/24 | 900 | 920 | 870 | 870 | +3.57% | 611,900 | 77億1958万 | +3.08% | 105.44 | 5 |
| 03/23 | 850 | 870 | 840 | 840 | +1.2% | 226,500 | 74億5339万 | -0.24% | 101.8 | 4.83 |
| 03/20 | 800 | 830 | 790 | 830 | +3.75% | 60,100 | 73億6466万 | -1.31% | 100.59 | 4.77 |
| 03/19 | 800 | 810 | 800 | 800 | -1.23% | 36,000 | 70億9847万 | -4.88% | 96.95 | 4.6 |
| 03/18 | 820 | 820 | 790 | 810 | -1.22% | 104,700 | 71億8720万 | -3.69% | 98.17 | 4.66 |
| 03/17 | 820 | 830 | 820 | 820 | 0% | 30,800 | 72億7593万 | -2.61% | 99.38 | 4.71 |
| 03/16 | 830 | 830 | 820 | 820 | -1.2% | 41,400 | 72億7593万 | -2.61% | 99.38 | 4.71 |
| 03/13 | 830 | 840 | 830 | 830 | 0% | 27,400 | 73億6466万 | -1.43% | 100.59 | 4.77 |
| 03/12 | 830 | 840 | 820 | 830 | 0% | 22,700 | 73億6466万 | -1.66% | 100.59 | 4.77 |
| 03/11 | 830 | 840 | 820 | 830 | -1.19% | 38,900 | 73億6466万 | -1.54% | 100.59 | 4.77 |
| 03/10 | 840 | 850 | 830 | 840 | 0% | 50,000 | 74億5339万 | -0.36% | 101.8 | 4.83 |
| 03/09 | 840 | 850 | 800 | 840 | -3.45% | 185,000 | 74億5339万 | -0.47% | 101.8 | 4.83 |
| 03/06 | 870 | 890 | 860 | 870 | -1.14% | 90,700 | 77億1958万 | +2.84% | 105.44 | 5 |
| 03/05 | 830 | 880 | 830 | 880 | +6.02% | 147,600 | 78億831万 | +3.77% | 106.65 | 5.06 |
| 03/04 | 830 | 850 | 820 | 830 | 0% | 42,100 | 73億6466万 | -2.24% | 100.59 | 4.77 |
| 03/03 | 850 | 850 | 830 | 830 | -3.49% | 56,200 | 73億6466万 | -2.7% | 100.59 | 4.77 |
| 03/02 | 860 | 860 | 850 | 860 | +1.18% | 26,800 | 76億3085万 | +0.58% | 104.23 | 4.94 |
| 02/27 | 850 | 860 | 850 | 850 | -1.16% | 56,500 | 75億4212万 | -0.7% | 103.01 | 4.89 |
| 02/26 | 870 | 870 | 860 | 860 | 0% | 42,900 | 76億3085万 | +0.23% | 104.23 | 4.94 |
| 02/25 | 850 | 870 | 850 | 860 | 0% | 44,700 | 76億3085万 | +0.35% | 104.23 | 4.94 |
| 02/24 | 860 | 870 | 850 | 860 | -1.15% | 54,700 | 76億3085万 | +0.47% | 104.23 | 4.94 |
| 02/23 | 840 | 880 | 840 | 870 | +2.35% | 104,100 | 75億208万 | +1.87% | 102.47 | 4.86 |
| 02/20 | 870 | 870 | 840 | 850 | -2.3% | 86,800 | 73億2962万 | -0.12% | 100.11 | 4.75 |
| 02/19 | 900 | 920 | 850 | 870 | +2.35% | 566,000 | 75億208万 | +2.59% | 102.47 | 4.86 |
| 02/18 | 820 | 850 | 810 | 850 | +3.66% | 143,900 | 73億2962万 | +0.59% | 100.11 | 4.75 |
| 02/17 | 820 | 830 | 810 | 820 | 0% | 44,700 | 70億7093万 | -2.73% | 96.58 | 4.58 |
| 02/16 | 820 | 830 | 810 | 820 | 0% | 46,700 | 70億7093万 | -2.61% | 96.58 | 4.58 |
| 02/13 | 820 | 830 | 810 | 820 | +1.23% | 55,500 | 70億7093万 | -2.61% | 96.58 | 4.58 |
| 02/12 | 830 | 830 | 810 | 810 | -1.22% | 45,300 | 69億8470万 | -3.69% | 95.4 | 4.52 |
| 02/10 | 810 | 840 | 800 | 820 | 0% | 124,800 | 70億7093万 | -2.5% | 96.58 | 4.58 |
| 02/09 | 810 | 830 | 800 | 820 | -1.2% | 116,100 | 70億7093万 | -2.5% | 96.58 | 4.58 |
| 02/06 | 850 | 860 | 820 | 830 | -4.6% | 159,800 | 71億5716万 | -1.19% | 97.75 | 4.64 |
| 02/05 | 830 | 870 | 810 | 870 | +6.1% | 111,800 | 75億208万 | +3.82% | 102.47 | 4.86 |
| 02/04 | 820 | 840 | 810 | 820 | 0% | 78,400 | 70億7093万 | -1.8% | 96.58 | 4.58 |
| 02/03 | 860 | 860 | 810 | 820 | -4.65% | 188,900 | 70億7093万 | -1.56% | 96.58 | 4.58 |
| 02/02 | 880 | 880 | 850 | 860 | -3.37% | 147,100 | 74億1585万 | +3.37% | 101.29 | 4.8 |
| 01/30 | 930 | 940 | 880 | 890 | -4.3% | 380,600 | 76億7454万 | +7.49% | 104.82 | 4.97 |
| 01/29 | 940 | 1,010 | 920 | 930 | +2.2% | 1,190,400 | 80億1947万 | +13% | 109.53 | 5.19 |
| 01/28 | 900 | 930 | 900 | 910 | -1.09% | 211,200 | 78億4701万 | +11.38% | 107.18 | 5.08 |
| 01/27 | 890 | 930 | 870 | 920 | +4.55% | 450,200 | 79億3324万 | +13.44% | 108.35 | 5.14 |
| 01/26 | 880 | 900 | 870 | 880 | 0% | 95,400 | 75億8831万 | +9.45% | 103.64 | 4.92 |
| 01/23 | 910 | 910 | 880 | 880 | -3.3% | 266,200 | 75億8831万 | +9.86% | 103.64 | 4.92 |
| 01/22 | 860 | 950 | 860 | 910 | +9.64% | 1,233,800 | 78億4246万 | +13.89% | 107.11 | 5.08 |
| 01/21 | 850 | 850 | 810 | 830 | -1.19% | 194,500 | 71億5301万 | +4.53% | 97.7 | 4.63 |
| 01/20 | 800 | 840 | 790 | 840 | +5% | 264,900 | 72億3919万 | +6.06% | 98.87 | 4.69 |
| 01/19 | 800 | 810 | 790 | 800 | 0% | 42,800 | 68億9447万 | +1.27% | 94.17 | 4.47 |
| 01/16 | 790 | 800 | 780 | 800 | +1.27% | 75,400 | 68億9447万 | +1.27% | 94.17 | 4.47 |
| 01/15 | 790 | 800 | 780 | 790 | 0% | 55,700 | 68億829万 | 0% | 92.99 | 4.41 |
| 01/14 | 790 | 810 | 790 | 790 | 0% | 44,100 | 68億829万 | 0% | 92.99 | 4.41 |
| 01/13 | 790 | 810 | 790 | 790 | -1.25% | 109,800 | 68億829万 | +0.13% | 92.99 | 4.41 |
| 01/09 | 820 | 830 | 800 | 800 | -2.44% | 75,700 | 68億9447万 | +1.27% | 94.17 | 4.47 |
| 01/08 | 800 | 840 | 790 | 820 | +2.5% | 156,700 | 70億6683万 | +4.06% | 96.52 | 4.58 |
| 01/07 | 800 | 810 | 780 | 800 | 0% | 109,600 | 68億9447万 | +1.91% | 94.17 | 4.47 |
| 01/06 | 800 | 810 | 790 | 800 | -2.44% | 78,200 | 68億9447万 | +2.3% | 94.17 | 4.47 |
| 01/05 | 820 | 830 | 810 | 820 | +3.8% | 257,900 | 70億6683万 | +5.4% | 96.52 | 4.58 |
| 2014 |
| 12/30 | 800 | 800 | 780 | 790 | -1.25% | 58,200 | 68億1224万 | +2.2% | 93.04 | 4.41 |
| 12/29 | 800 | 810 | 780 | 800 | +1.27% | 171,200 | 68億9847万 | +4.03% | 94.22 | 4.47 |
| 12/26 | 780 | 810 | 780 | 790 | +2.6% | 203,500 | 68億1224万 | +3.13% | 93.04 | 4.41 |
| 12/25 | 790 | 790 | 770 | 770 | -3.75% | 148,600 | 66億3977万 | +1.05% | 90.69 | 4.3 |
| 12/24 | 760 | 810 | 750 | 800 | +6.67% | 195,000 | 68億9847万 | +5.4% | 94.22 | 4.47 |
| 12/22 | 770 | 770 | 750 | 750 | -2.6% | 49,300 | 64億6731万 | -0.53% | 88.33 | 4.19 |
| 12/19 | 780 | 780 | 760 | 770 | 0% | 70,600 | 66億3977万 | +2.53% | 90.69 | 4.3 |
| 12/18 | 780 | 780 | 760 | 770 | +1.32% | 58,000 | 66億3977万 | +2.94% | 90.69 | 4.3 |
| 12/17 | 760 | 770 | 760 | 760 | 0% | 59,500 | 65億5354万 | +1.6% | 89.51 | 4.25 |
| 12/16 | 770 | 780 | 760 | 760 | -3.8% | 99,600 | 65億5354万 | +1.47% | 89.51 | 4.25 |
| 12/15 | 810 | 840 | 790 | 790 | -5.95% | 279,800 | 68億1224万 | +5.33% | 93.04 | 4.41 |
| 12/12 | 790 | 850 | 780 | 840 | +7.69% | 489,800 | 72億4339万 | +11.7% | 98.93 | 4.69 |
| 12/11 | 760 | 790 | 750 | 780 | +1.3% | 77,700 | 67億2600万 | +3.45% | 91.87 | 4.36 |
| 12/10 | 770 | 780 | 740 | 770 | -2.53% | 106,600 | 66億3977万 | +1.05% | 90.69 | 4.3 |
| 12/09 | 810 | 810 | 770 | 790 | -2.47% | 158,800 | 68億1224万 | +3.67% | 93.04 | 4.41 |
| 12/08 | 820 | 830 | 800 | 810 | 0% | 122,900 | 69億8470万 | +6.44% | 95.4 | 4.52 |
| 12/05 | 790 | 810 | 770 | 810 | +2.53% | 182,300 | 69億8470万 | +6.72% | 95.4 | 4.52 |
| 12/04 | 800 | 830 | 780 | 790 | +3.95% | 316,500 | 68億1224万 | +4.36% | 93.04 | 4.41 |
| 12/03 | 810 | 840 | 750 | 760 | -5% | 466,900 | 65億5354万 | +0.4% | 89.51 | 4.25 |
| 12/02 | 760 | 810 | 750 | 800 | +5.26% | 240,300 | 68億9847万 | +5.68% | 94.22 | 4.47 |
| 12/01 | 750 | 780 | 750 | 760 | +2.7% | 338,700 | 65億5354万 | +0.53% | 89.51 | 4.25 |
| 11/28 | 730 | 740 | 720 | 740 | +2.78% | 60,900 | 63億8108万 | -2.37% | 87.15 | 4.13 |
| 11/27 | 730 | 740 | 710 | 720 | +1.41% | 118,900 | 62億862万 | -5.51% | 84.8 | 4.02 |
| 11/26 | 700 | 750 | 690 | 710 | +2.9% | 270,100 | 61億2239万 | -7.31% | 83.62 | 3.97 |
| 11/25 | 700 | 710 | 690 | 690 | -1.43% | 64,600 | 59億4993万 | -10.74% | 81.27 | 3.85 |
| 11/21 | 710 | 720 | 700 | 700 | -2.78% | 81,500 | 60億3616万 | -10.03% | 82.44 | 3.91 |
| 11/20 | 690 | 750 | 690 | 720 | +2.86% | 389,000 | 62億862万 | -8.4% | 84.8 | 4.02 |
| 11/19 | 700 | 710 | 680 | 700 | +1.45% | 91,400 | 60億3616万 | -12.06% | 82.44 | 3.91 |
| 11/18 | 660 | 700 | 660 | 690 | +4.55% | 180,200 | 59億4993万 | -14.29% | 81.27 | 3.85 |
| 11/17 | 680 | 680 | 640 | 660 | -2.94% | 273,500 | 56億9123万 | -18.92% | 77.73 | 3.69 |
| 11/14 | 710 | 710 | 670 | 680 | -4.23% | 325,400 | 58億6370万 | -17.68% | 80.09 | 3.8 |
| 11/13 | 740 | 760 | 710 | 710 | -6.58% | 220,900 | 61億2239万 | -15.48% | 83.62 | 3.97 |
| 11/12 | 780 | 780 | 740 | 760 | -3.8% | 278,900 | 65億5354万 | -10.69% | 89.51 | 4.25 |
| 11/11 | 800 | 820 | 770 | 790 | +1.28% | 206,900 | 68億1224万 | -8.35% | 93.04 | 4.41 |
| 11/10 | 780 | 790 | 760 | 780 | -8.24% | 305,300 | 67億2600万 | -10.65% | 91.87 | 4.36 |
| 11/07 | 870 | 870 | 830 | 850 | -2.3% | 217,700 | 73億2962万 | -3.74% | 100.11 | 4.75 |
| 11/06 | 880 | 920 | 850 | 870 | -11.22% | 763,200 | 73億633万 | -2.58% | 99.79 | 4.73 |
| 11/05 | 780 | 990 | 780 | 980 | +25.64% | 1,329,400 | 82億3012万 | +8.41% | 112.41 | 5.33 |
| 11/04 | 800 | 820 | 780 | 780 | +1.3% | 197,900 | 65億5050万 | -14.66% | 89.47 | 4.24 |
| 10/31 | 750 | 780 | 740 | 770 | +1.32% | 125,100 | 64億6652万 | -17.38% | 88.32 | 4.19 |
