株価チャート
2014/09/30～2015/02/27
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 |
|---|
| 2015 | 9/1, 株式分割 1→5 |
| 2015 |
| 02/27 | 1,064 | 1,126 | 1,064 | 1,120 | +5.26% | 987,500 | 694億4000万 | +5.07% | 21.71 | 9.38 |
| 02/26 | 1,062 | 1,070 | 1,040 | 1,064 | 0% | 403,000 | 659億6800万 | +0.19% | 20.62 | 8.91 |
| 02/25 | 1,068 | 1,086 | 1,060 | 1,064 | -1.12% | 205,500 | 659億6800万 | +0.28% | 20.62 | 8.91 |
| 02/24 | 1,064 | 1,080 | 1,064 | 1,076 | +1.13% | 334,000 | 667億1200万 | +1.7% | 20.85 | 9.01 |
| 02/23 | 1,078 | 1,090 | 1,060 | 1,064 | -0.37% | 255,500 | 659億6800万 | +0.85% | 20.62 | 8.91 |
| 02/20 | 1,072 | 1,086 | 1,064 | 1,068 | 0% | 250,000 | 662億1600万 | +1.42% | 20.7 | 8.94 |
| 02/19 | 1,108 | 1,132 | 1,060 | 1,068 | -3.61% | 1,002,000 | 662億1600万 | +1.71% | 20.7 | 8.94 |
| 02/18 | 1,080 | 1,116 | 1,076 | 1,108 | +2.97% | 768,500 | 686億9600万 | +6.23% | 21.48 | 9.28 |
| 02/17 | 1,052 | 1,082 | 1,052 | 1,076 | +2.28% | 410,000 | 667億1200万 | +3.96% | 20.85 | 9.01 |
| 02/16 | 1,096 | 1,110 | 1,052 | 1,052 | -2.59% | 576,500 | 652億2400万 | +2.73% | 20.39 | 8.81 |
| 02/13 | 1,092 | 1,100 | 1,074 | 1,080 | -1.82% | 393,000 | 669億6000万 | +6.4% | 20.93 | 9.04 |
| 02/12 | 1,062 | 1,106 | 1,062 | 1,100 | +2.8% | 670,500 | 682億 | +9.56% | 21.32 | 9.21 |
| 02/10 | 1,014 | 1,076 | 1,004 | 1,070 | +7% | 904,500 | 663億4000万 | +7.75% | 20.74 | 8.96 |
| 02/09 | 1,010 | 1,030 | 984 | 1,000 | -0.4% | 748,000 | 620億 | +1.63% | 19.38 | 8.37 |
| 02/06 | 1,006 | 1,020 | 1,002 | 1,004 | -1.76% | 424,500 | 622億4800万 | +2.66% | 19.46 | 8.41 |
| 02/05 | 1,038 | 1,064 | 1,018 | 1,022 | -2.29% | 579,000 | 633億6400万 | +5.04% | 19.81 | 8.56 |
| 02/04 | 1,056 | 1,076 | 1,040 | 1,046 | -0.19% | 459,000 | 648億5200万 | +8.06% | 20.27 | 8.76 |
| 02/03 | 1,096 | 1,098 | 1,042 | 1,048 | -4.9% | 713,000 | 649億7600万 | +9.05% | 20.31 | 8.78 |
| 02/02 | 1,100 | 1,110 | 1,088 | 1,102 | -1.96% | 600,000 | 683億2400万 | +15.63% | 21.36 | 9.23 |
| 01/30 | 1,130 | 1,136 | 1,084 | 1,124 | +0.9% | 866,500 | 696億8800万 | +18.82% | 21.79 | 9.41 |
| 01/29 | 1,068 | 1,120 | 1,064 | 1,114 | +3.34% | 1,248,500 | 690億6800万 | +18.64% | 21.59 | 9.33 |
| 01/28 | 1,046 | 1,084 | 1,038 | 1,078 | +2.67% | 684,000 | 668億3600万 | +15.79% | 20.89 | 9.03 |
| 01/27 | 1,042 | 1,066 | 1,032 | 1,050 | +0.57% | 683,500 | 651億 | +13.64% | 20.35 | 8.79 |
| 01/26 | 987 | 1,048 | 974 | 1,044 | +4.19% | 681,500 | 647億2800万 | +13.85% | 20.23 | 8.74 |
| 01/23 | 1,024 | 1,026 | 997 | 1,002 | -2.15% | 363,500 | 621億2400万 | +9.75% | 19.42 | 8.39 |
| 01/22 | 1,050 | 1,056 | 1,010 | 1,024 | -1.54% | 598,000 | 634億8800万 | +12.78% | 19.85 | 8.58 |
| 01/21 | 991 | 1,060 | 989 | 1,040 | +4.52% | 1,183,500 | 644億8000万 | +15.3% | 20.16 | 8.71 |
| 01/20 | 1,010 | 1,014 | 990 | 995 | -1.09% | 659,000 | 616億9000万 | +11.17% | 19.28 | 8.33 |
| 01/19 | 1,018 | 1,024 | 971 | 1,006 | 0% | 1,284,000 | 623億7200万 | +13.29% | 19.5 | 8.42 |
| 01/16 | 973 | 1,018 | 963 | 1,006 | +1.93% | 1,540,500 | 623億7200万 | +14.32% | 19.5 | 8.42 |
| 01/15 | 909 | 998 | 908 | 987 | +10.9% | 3,021,500 | 611億9400万 | +13.06% | 19.13 | 8.27 |
| 01/14 | 895 | 927 | 884 | 890 | -2.09% | 1,323,500 | 551億8000万 | +2.65% | 17.25 | 7.45 |
| 01/13 | 820 | 945 | 820 | 909 | +11.67% | 4,066,500 | 563億5800万 | +5.21% | 17.62 | 7.61 |
| 01/09 | 831 | 840 | 802 | 814 | -0.97% | 817,500 | 504億6800万 | -5.46% | 15.78 | 6.82 |
| 01/08 | 822 | 825 | 805 | 822 | +1.73% | 543,000 | 509億6400万 | -4.75% | 15.93 | 6.88 |
| 01/07 | 802 | 834 | 801 | 808 | -0.37% | 611,500 | 500億9600万 | -6.37% | 15.66 | 6.77 |
| 01/06 | 827 | 845 | 809 | 811 | -5.37% | 1,063,000 | 502億8200万 | -6.03% | 15.72 | 6.79 |
| 01/05 | 852 | 875 | 840 | 857 | +0.59% | 708,500 | 531億3400万 | -0.46% | 16.61 | 7.18 |
| 2014 |
| 12/30 | 887 | 887 | 851 | 852 | -3.18% | 541,000 | 528億2400万 | -0.58% | 16.51 | 7.13 |
| 12/29 | 895 | 907 | 855 | 880 | -1.68% | 682,500 | 545億6000万 | +3.29% | 17.06 | 7.37 |
| 12/26 | 866 | 907 | 866 | 895 | +3.35% | 594,500 | 554億9000万 | +6.17% | 17.35 | 7.5 |
| 12/25 | 860 | 895 | 856 | 866 | +0.7% | 887,500 | 536億9200万 | +3.71% | 16.78 | 7.25 |
| 12/24 | 906 | 909 | 852 | 860 | -5.49% | 1,250,000 | 533億2000万 | +3.86% | 16.67 | 7.2 |
| 12/22 | 974 | 988 | 905 | 910 | -4.41% | 1,121,500 | 564億2000万 | +11.11% | 17.64 | 7.62 |
| 12/19 | 965 | 993 | 948 | 952 | +3.14% | 1,759,000 | 590億2400万 | +17.53% | 18.45 | 7.97 |
| 12/18 | 935 | 935 | 907 | 923 | +3.01% | 498,500 | 572億2600万 | +15.38% | 17.89 | 7.73 |
| 12/17 | 868 | 919 | 868 | 896 | +2.28% | 990,000 | 555億5200万 | +12.99% | 17.37 | 7.5 |
| 12/16 | 910 | 918 | 873 | 876 | -6.11% | 825,500 | 543億1200万 | +11.17% | 16.98 | 7.34 |
| 12/15 | 905 | 967 | 894 | 933 | +3.78% | 1,609,500 | 578億4600万 | +19.01% | 18.08 | 7.81 |
| 12/12 | 879 | 903 | 875 | 899 | +3.45% | 797,500 | 557億3800万 | +15.55% | 17.42 | 7.53 |
| 12/11 | 858 | 892 | 849 | 869 | +1.4% | 987,500 | 538億7800万 | +12.42% | 16.84 | 7.28 |
| 12/10 | 820 | 862 | 816 | 857 | +3% | 759,000 | 531億3400万 | +11.3% | 16.61 | 7.18 |
| 12/09 | 781 | 839 | 781 | 832 | +3.23% | 703,500 | 515億8400万 | +8.33% | 16.13 | 6.97 |
| 12/08 | 817 | 822 | 801 | 806 | -1.35% | 380,500 | 499億7200万 | +5.22% | 15.62 | 6.75 |
| 12/05 | 833 | 833 | 806 | 817 | -1.45% | 295,000 | 506億5400万 | +6.94% | 15.84 | 6.84 |
| 12/04 | 812 | 848 | 807 | 829 | +1.47% | 557,000 | 513億9800万 | +8.79% | 16.07 | 6.94 |
| 12/03 | 851 | 854 | 801 | 817 | -2.97% | 752,500 | 506億5400万 | +7.64% | 15.84 | 6.84 |
| 12/02 | 850 | 864 | 829 | 842 | -2.77% | 655,500 | 522億400万 | +11.38% | 16.32 | 7.05 |
| 12/01 | 818 | 868 | 818 | 866 | +6.13% | 799,000 | 536億9200万 | +15.16% | 16.78 | 7.25 |
| 11/28 | 819 | 850 | 790 | 816 | +0.62% | 1,028,000 | 505億9200万 | +9.09% | 15.82 | 6.83 |
| 11/27 | 760 | 816 | 756 | 811 | +6.71% | 1,115,000 | 502億8200万 | +9.01% | 15.72 | 6.79 |
| 11/26 | 780 | 796 | 749 | 760 | -1.43% | 1,142,000 | 471億2000万 | +2.56% | 14.73 | 6.36 |
| 11/25 | 732 | 778 | 726 | 771 | +7.38% | 1,933,000 | 478億200万 | +3.91% | 14.94 | 6.46 |
| 11/21 | 657 | 718 | 651 | 718 | +8.79% | 999,500 | 445億1600万 | -3.23% | 13.92 | 6.01 |
| 11/20 | 680 | 685 | 657 | 660 | -3.79% | 685,000 | 409億2000万 | -11.41% | 12.79 | 5.53 |
| 11/19 | 698 | 705 | 678 | 686 | -1.29% | 984,000 | 425億3200万 | -8.78% | 13.3 | 5.74 |
| 11/18 | 660 | 697 | 648 | 695 | +8.09% | 1,772,000 | 430億9000万 | -8.31% | 13.47 | 5.82 |
| 11/17 | 672 | 675 | 638 | 643 | -5.72% | 1,697,000 | 398億6600万 | -16.17% | 12.46 | 5.38 |
| 11/14 | 703 | 706 | 670 | 682 | -3.26% | 1,348,000 | 422億8400万 | -12.23% | 13.22 | 5.71 |
| 11/13 | 731 | 739 | 693 | 705 | -4.08% | 1,198,500 | 437億1000万 | -10.42% | 13.66 | 5.9 |
| 11/12 | 762 | 768 | 726 | 735 | -4.67% | 1,027,000 | 455億7000万 | -7.66% | 14.25 | 6.16 |
| 11/11 | 780 | 784 | 766 | 771 | -0.77% | 397,500 | 478億200万 | -4.34% | 14.94 | 6.46 |
| 11/10 | 787 | 790 | 776 | 777 | -0.26% | 449,000 | 481億7400万 | -4.31% | 15.06 | 6.51 |
| 11/07 | 792 | 809 | 775 | 779 | -1.64% | 508,000 | 482億9800万 | -4.65% | 15.1 | 6.52 |
| 11/06 | 792 | 810 | 783 | 792 | +1.28% | 585,000 | 491億400万 | -3.77% | 15.35 | 6.63 |
| 11/05 | 794 | 798 | 774 | 782 | -2.01% | 599,500 | 484億8400万 | -5.9% | 15.16 | 6.55 |
| 11/04 | 836 | 836 | 785 | 798 | +1.4% | 715,500 | 494億7600万 | -5% | 15.47 | 6.68 |
| 10/31 | 772 | 802 | 769 | 787 | +3.42% | 788,000 | 487億9400万 | -7.19% | 15.25 | 6.59 |
| 10/30 | 759 | 770 | 747 | 761 | +0.53% | 437,500 | 471億8200万 | -10.99% | 14.75 | 6.37 |
| 10/29 | 763 | 772 | 744 | 757 | -1.3% | 623,500 | 469億3400万 | -12.49% | 14.67 | 6.34 |
| 10/28 | 733 | 779 | 730 | 767 | +3.23% | 617,000 | 475億5400万 | -12.24% | 14.87 | 6.42 |
| 10/27 | 745 | 763 | 742 | 743 | -0.13% | 404,500 | 460億6600万 | -15.66% | 14.4 | 6.22 |
| 10/24 | 770 | 770 | 740 | 744 | -0.93% | 573,500 | 461億2800万 | -16.5% | 14.42 | 6.23 |
| 10/23 | 719 | 770 | 715 | 751 | +3.44% | 892,500 | 465億6200万 | -16.65% | 14.56 | 6.29 |
| 10/22 | 748 | 751 | 685 | 726 | -0.55% | 1,992,000 | 450億1200万 | -20.39% | 14.07 | 6.08 |
| 10/21 | 795 | 806 | 725 | 730 | -7.59% | 1,415,500 | 452億6000万 | -20.57% | 14.15 | 6.11 |
| 10/20 | 801 | 820 | 788 | 790 | +0.89% | 807,500 | 489億8000万 | -14.69% | 15.31 | 6.62 |
| 10/17 | 788 | 827 | 778 | 783 | -0.13% | 823,000 | 485億4600万 | -15.9% | 15.18 | 6.56 |
| 10/16 | 794 | 817 | 776 | 784 | -4.97% | 1,188,500 | 486億800万 | -16.24% | 15.2 | 6.57 |
| 10/15 | 826 | 836 | 772 | 825 | -1.55% | 2,397,500 | 511億5000万 | -12.42% | 15.99 | 6.91 |
| 10/14 | 882 | 890 | 827 | 838 | -9.31% | 1,398,000 | 519億5600万 | -11.51% | 16.24 | 7.02 |
| 10/10 | 884 | 926 | 861 | 924 | +2.55% | 1,230,000 | 572億8800万 | -2.84% | 17.91 | 7.74 |
| 10/09 | 950 | 951 | 898 | 901 | -3.74% | 791,000 | 558億6200万 | -5.46% | 17.46 | 7.55 |
| 10/08 | 920 | 943 | 912 | 936 | +0.65% | 437,000 | 580億3200万 | -2.09% | 18.14 | 7.84 |
| 10/07 | 968 | 968 | 926 | 930 | -3.33% | 514,500 | 576億6000万 | -2.72% | 18.03 | 7.79 |
| 10/06 | 943 | 977 | 935 | 962 | +3.66% | 724,500 | 596億4400万 | +0.52% | 18.65 | 8.06 |
| 10/03 | 917 | 950 | 904 | 928 | +1.09% | 774,000 | 575億3600万 | -3.13% | 17.99 | 7.77 |
| 10/02 | 916 | 937 | 903 | 918 | -1.08% | 725,500 | 569億1600万 | -4.47% | 17.79 | 7.69 |
| 10/01 | 997 | 997 | 924 | 928 | -6.45% | 966,000 | 575億3600万 | -3.93% | 17.99 | 7.77 |
| 09/30 | 1,006 | 1,006 | 976 | 992 | -1.2% | 508,500 | 615億400万 | +2.16% | 19.23 | 8.31 |
