株価チャート
2014/09/18～2015/02/18
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2015 |
| 02/18 | 1,158 | 1,167 | 1,140 | 1,147 | -0.39% | 73,800 | 224億8120万 | +0.97% | 23.65 | 2.71 |
| 02/17 | 1,138 | 1,153 | 1,130 | 1,152 | +1.5% | 64,600 | 225億6940万 | +1.63% | 23.74 | 2.72 |
| 02/16 | 1,160 | 1,160 | 1,129 | 1,135 | -0.48% | 52,400 | 222億3620万 | +0.49% | 23.39 | 2.68 |
| 02/13 | 1,173 | 1,173 | 1,135 | 1,140 | -3.35% | 91,800 | 223億4400万 | +1.33% | 23.5 | 2.7 |
| 02/12 | 1,150 | 1,193 | 1,135 | 1,180 | +3.74% | 174,200 | 231億1820万 | +5.41% | 24.32 | 2.79 |
| 02/10 | 1,130 | 1,146 | 1,116 | 1,137 | -0.18% | 70,400 | 222億8520万 | +2.16% | 23.44 | 2.69 |
| 02/09 | 1,117 | 1,146 | 1,109 | 1,139 | +1.97% | 162,800 | 223億2440万 | +2.71% | 23.48 | 2.69 |
| 02/06 | 1,153 | 1,153 | 1,111 | 1,117 | -1.93% | 113,600 | 218億9320万 | +0.99% | 23.03 | 2.64 |
| 02/05 | 1,116 | 1,149 | 1,116 | 1,139 | +1.52% | 97,200 | 223億2440万 | +3.17% | 23.48 | 2.69 |
| 02/04 | 1,121 | 1,148 | 1,115 | 1,122 | 0% | 82,000 | 219億9120万 | +1.91% | 23.13 | 2.65 |
| 02/03 | 1,125 | 1,148 | 1,112 | 1,122 | +0.54% | 200,800 | 219億9120万 | +2.19% | 23.13 | 2.65 |
| 02/02 | 1,067 | 1,127 | 1,063 | 1,116 | +3.14% | 305,600 | 218億7360万 | +2.01% | 23.01 | 2.64 |
| 01/30 | 1,180 | 1,182 | 1,081 | 1,082 | -5.95% | 440,400 | 212億720万 | -0.64% | 22.31 | 2.56 |
| 01/29 | 1,200 | 1,244 | 1,145 | 1,151 | -5.07% | 894,400 | 225億4980万 | +5.94% | 23.72 | 2.72 |
| 01/28 | 1,170 | 1,222 | 1,161 | 1,212 | +4.17% | 356,800 | 237億5520万 | +12.43% | 24.99 | 2.87 |
| 01/27 | 1,127 | 1,170 | 1,120 | 1,164 | +2.29% | 154,200 | 228億460万 | +8.94% | 23.99 | 2.75 |
| 01/26 | 1,142 | 1,143 | 1,117 | 1,138 | -0.52% | 61,800 | 222億9500万 | +7.41% | 23.45 | 2.69 |
| 01/23 | 1,140 | 1,150 | 1,125 | 1,144 | +0.35% | 51,000 | 224億1260万 | +8.59% | 23.58 | 2.7 |
| 01/22 | 1,112 | 1,145 | 1,101 | 1,140 | +1.74% | 85,800 | 223億3420万 | +9.04% | 23.49 | 2.69 |
| 01/21 | 1,128 | 1,164 | 1,117 | 1,120 | -0.49% | 114,400 | 219億5200万 | +8% | 23.09 | 2.65 |
| 01/20 | 1,130 | 1,142 | 1,126 | 1,126 | -1.4% | 102,800 | 220億5980万 | +9.27% | 23.21 | 2.66 |
| 01/19 | 1,146 | 1,175 | 1,139 | 1,142 | -0.35% | 152,800 | 223億7340万 | +11.58% | 23.54 | 2.7 |
| 01/16 | 1,115 | 1,150 | 1,100 | 1,146 | +2.6% | 211,800 | 224億5180万 | +12.75% | 23.62 | 2.71 |
| 01/15 | 1,085 | 1,122 | 1,065 | 1,117 | +2.48% | 268,800 | 218億8340万 | +10.54% | 23.02 | 2.64 |
| 01/14 | 1,053 | 1,099 | 1,050 | 1,090 | +3.47% | 240,000 | 213億5420万 | +8.52% | 22.46 | 2.58 |
| 01/13 | 1,045 | 1,065 | 1,031 | 1,053 | +0.62% | 246,800 | 206億3880万 | +5.3% | 21.71 | 2.49 |
| 01/09 | 1,050 | 1,063 | 1,043 | 1,047 | +0.43% | 125,600 | 205億1140万 | +5.07% | 21.58 | 2.47 |
| 01/08 | 1,025 | 1,048 | 1,015 | 1,042 | +3.78% | 149,800 | 204億2320万 | +4.93% | 21.48 | 2.46 |
| 01/07 | 1,009 | 1,032 | 1,003 | 1,004 | -0.5% | 92,200 | 196億7840万 | +1.52% | 20.7 | 2.37 |
| 01/06 | 1,018 | 1,022 | 998 | 1,009 | -3.21% | 222,000 | 197億7640万 | +2.23% | 20.8 | 2.39 |
| 01/05 | 1,066 | 1,066 | 1,040 | 1,043 | -1.88% | 120,200 | 204億3300万 | +5.84% | 21.49 | 2.47 |
| 2014 |
| 12/30 | 1,073 | 1,074 | 1,057 | 1,063 | -0.7% | 76,600 | 208億2500万 | +8.31% | 22.05 | 2.53 |
| 12/29 | 1,072 | 1,073 | 1,060 | 1,070 | +0.47% | 147,400 | 209億7200万 | +9.74% | 22.21 | 2.55 |
| 12/26 | 1,050 | 1,072 | 1,045 | 1,065 | +2.31% | 151,000 | 208億7400万 | +9.91% | 22.1 | 2.54 |
| 12/25 | 1,035 | 1,056 | 1,031 | 1,041 | +1.07% | 139,600 | 204億360万 | +7.99% | 21.6 | 2.48 |
| 12/24 | 1,005 | 1,035 | 997 | 1,030 | +3.26% | 137,000 | 201億8800万 | +7.52% | 21.38 | 2.45 |
| 12/22 | 997 | 1,019 | 988 | 998 | -0.15% | 93,800 | 195億5100万 | +4.67% | 20.7 | 2.37 |
| 12/19 | 968 | 999 | 961 | 999 | +4.39% | 237,800 | 195億8040万 | +5.16% | 20.73 | 2.38 |
| 12/18 | 970 | 970 | 946 | 957 | +0.74% | 42,800 | 187億5720万 | +1.06% | 19.86 | 2.28 |
| 12/17 | 950 | 969 | 945 | 950 | 0% | 81,800 | 186億2000万 | +0.64% | 19.72 | 2.26 |
| 12/16 | 968 | 973 | 942 | 950 | -3.06% | 133,000 | 186億2000万 | +0.74% | 19.72 | 2.26 |
| 12/15 | 961 | 989 | 959 | 980 | +4.09% | 260,600 | 192億800万 | +4.26% | 20.34 | 2.33 |
| 12/12 | 941 | 952 | 938 | 942 | +0.05% | 61,800 | 184億5340万 | +0.59% | 19.54 | 2.24 |
| 12/11 | 936 | 947 | 933 | 941 | -1.47% | 49,000 | 184億4360万 | +0.86% | 19.53 | 2.24 |
| 12/10 | 941 | 960 | 930 | 955 | +1.06% | 131,200 | 187億1800万 | +2.69% | 19.82 | 2.27 |
| 12/09 | 958 | 960 | 943 | 945 | -2.63% | 67,400 | 185億2200万 | +1.94% | 19.61 | 2.25 |
| 12/08 | 989 | 990 | 963 | 971 | -2.36% | 96,400 | 190億2180万 | +5.15% | 20.14 | 2.31 |
| 12/05 | 975 | 995 | 958 | 994 | +1.95% | 139,200 | 194億8240万 | +8.28% | 20.63 | 2.37 |
| 12/04 | 983 | 987 | 973 | 975 | -0.66% | 70,600 | 191億1000万 | +6.79% | 20.23 | 2.32 |
| 12/03 | 962 | 984 | 960 | 982 | +2.45% | 108,800 | 192億3740万 | +8.09% | 20.37 | 2.34 |
| 12/02 | 961 | 961 | 955 | 958 | -0.26% | 40,600 | 187億7680万 | +6.09% | 19.88 | 2.28 |
| 12/01 | 959 | 969 | 952 | 961 | +1.11% | 71,600 | 188億2580万 | +6.96% | 19.93 | 2.29 |
| 11/28 | 955 | 960 | 947 | 950 | -0.78% | 62,200 | 186億2000万 | +6.38% | 19.72 | 2.26 |
| 11/27 | 955 | 958 | 942 | 958 | +0.58% | 112,400 | 187億6700万 | +7.71% | 19.87 | 2.28 |
| 11/26 | 934 | 954 | 928 | 952 | +1.49% | 93,600 | 186億5920万 | +7.69% | 19.76 | 2.27 |
| 11/25 | 928 | 938 | 926 | 938 | +1.57% | 55,600 | 183億8480万 | +6.59% | 19.47 | 2.23 |
| 11/21 | 920 | 924 | 915 | 924 | +0.65% | 50,800 | 181億60万 | +5.54% | 19.17 | 2.2 |
| 11/20 | 931 | 931 | 918 | 918 | -1.5% | 37,000 | 179億8300万 | +5.22% | 19.04 | 2.18 |
| 11/19 | 910 | 932 | 900 | 932 | +3.1% | 119,800 | 182億5740万 | +7.07% | 19.33 | 2.22 |
| 11/18 | 896 | 909 | 896 | 904 | +0.39% | 43,000 | 177億860万 | +4.33% | 18.75 | 2.15 |
| 11/17 | 910 | 910 | 900 | 900 | -1.15% | 49,200 | 176億4000万 | +4.17% | 18.68 | 2.14 |
| 11/14 | 922 | 925 | 910 | 911 | -1.35% | 53,200 | 178億4580万 | +5.63% | 18.9 | 2.17 |
| 11/13 | 905 | 926 | 901 | 923 | +2.5% | 97,200 | 180億9080万 | +7.2% | 19.15 | 2.2 |
| 11/12 | 910 | 913 | 899 | 901 | -0.83% | 84,400 | 176億4980万 | +4.71% | 18.69 | 2.14 |
| 11/11 | 900 | 919 | 899 | 908 | +2.31% | 204,400 | 177億9680万 | +5.83% | 18.84 | 2.16 |
| 11/10 | 871 | 897 | 871 | 888 | +1.95% | 117,400 | 173億9500万 | +3.68% | 18.42 | 2.11 |
| 11/07 | 871 | 875 | 865 | 871 | +0.35% | 40,400 | 170億6180万 | +1.93% | 18.07 | 2.07 |
| 11/06 | 866 | 878 | 865 | 868 | +0.17% | 82,000 | 170億300万 | +1.58% | 18 | 2.06 |
| 11/05 | 865 | 870 | 861 | 866 | -0.63% | 41,400 | 169億7360万 | +1.41% | 17.97 | 2.06 |
| 11/04 | 871 | 872 | 857 | 872 | +1.87% | 67,400 | 170億8140万 | +2.05% | 18.09 | 2.07 |
| 10/31 | 858 | 860 | 848 | 856 | +0.35% | 41,200 | 167億6780万 | +0.18% | 17.75 | 2.04 |
| 10/30 | 865 | 865 | 853 | 853 | -1.27% | 18,400 | 167億900万 | -0.18% | 17.69 | 2.03 |
| 10/29 | 855 | 866 | 853 | 864 | +1.83% | 73,600 | 169億2460万 | +1.11% | 17.92 | 2.06 |
| 10/28 | 840 | 852 | 840 | 848 | -0.06% | 29,200 | 166億2080万 | -0.7% | 17.6 | 2.02 |
| 10/27 | 846 | 858 | 839 | 849 | +0.47% | 69,000 | 166億3060万 | -0.64% | 17.61 | 2.02 |
| 10/24 | 852 | 853 | 842 | 845 | +0.24% | 26,600 | 165億5220万 | -1.11% | 17.53 | 2.01 |
| 10/23 | 848 | 849 | 840 | 843 | -0.77% | 32,600 | 165億1300万 | -1.35% | 17.48 | 2.01 |
| 10/22 | 838 | 849 | 838 | 849 | +1.86% | 57,200 | 166億4040万 | -0.7% | 17.62 | 2.02 |
| 10/21 | 850 | 850 | 826 | 834 | -0.89% | 53,000 | 163億3660万 | -2.51% | 17.3 | 1.98 |
| 10/20 | 835 | 850 | 835 | 841 | +1.94% | 47,800 | 164億8360万 | -1.87% | 17.45 | 2 |
| 10/17 | 834 | 846 | 822 | 825 | -1.55% | 75,000 | 161億7000万 | -3.73% | 17.12 | 1.96 |
| 10/16 | 845 | 846 | 825 | 838 | -2.16% | 83,200 | 164億2480万 | -2.33% | 17.39 | 1.99 |
| 10/15 | 850 | 857 | 845 | 857 | +1.9% | 49,600 | 167億8740万 | -0.17% | 17.77 | 2.04 |
| 10/14 | 820 | 853 | 818 | 841 | -0.53% | 138,600 | 164億7380万 | -1.93% | 17.44 | 2 |
| 10/10 | 850 | 860 | 834 | 845 | -2.54% | 137,600 | 165億6200万 | -1.52% | 17.54 | 2.01 |
| 10/09 | 887 | 890 | 864 | 867 | -1.98% | 71,800 | 169億9320万 | +0.93% | 17.99 | 2.06 |
| 10/08 | 870 | 888 | 866 | 885 | +0.4% | 91,400 | 173億3620万 | +2.97% | 18.36 | 2.11 |
| 10/07 | 871 | 884 | 866 | 881 | +1.67% | 84,600 | 172億6760万 | +2.68% | 18.28 | 2.1 |
| 10/06 | 864 | 876 | 860 | 867 | +0.64% | 76,000 | 169億8340万 | +1.11% | 17.98 | 2.06 |
| 10/03 | 839 | 863 | 838 | 861 | +3.49% | 104,200 | 168億7560万 | +0.47% | 17.87 | 2.05 |
| 10/02 | 855 | 857 | 829 | 832 | -4.91% | 360,400 | 163億720万 | -3.14% | 17.27 | 1.98 |
| 10/01 | 875 | 888 | 873 | 875 | +0.57% | 162,000 | 171億5000万 | +1.51% | 18.16 | 2.08 |
| 09/30 | 865 | 870 | 856 | 870 | +0.69% | 64,800 | 170億5200万 | +0.69% | 18.05 | 2.07 |
| 09/29 | 860 | 865 | 859 | 864 | +0.64% | 49,600 | 169億3440万 | -0.23% | 17.93 | 2.06 |
| 09/26 | 851 | 863 | 851 | 859 | -0.87% | 24,000 | 168億2660万 | -1.09% | 17.82 | 2.04 |
| 09/25 | 846 | 866 | 846 | 866 | +2.67% | 58,800 | 169億7360万 | -0.46% | 17.97 | 2.06 |
| 09/24 | 850 | 852 | 841 | 844 | -1.63% | 147,400 | 165億3260万 | -3.38% | 17.5 | 2.01 |
| 09/22 | 857 | 862 | 853 | 858 | +0.7% | 43,600 | 168億700万 | -2% | 17.8 | 2.04 |
| 09/19 | 853 | 854 | 851 | 852 | +0.24% | 22,200 | 166億8940万 | -2.91% | 17.67 | 2.03 |
| 09/18 | 852 | 855 | 846 | 850 | -0.12% | 49,000 | 166億5020万 | -3.58% | 17.63 | 2.02 |
