株価チャート
2014/10/08~2015/03/09
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 |
03/09 | 1,206 | 1,210 | 1,177 | 1,204 | -1.79% | 120,200 | 235億9840万 | +4.15% | 24.82 | 2.85 |
03/06 | 1,229 | 1,241 | 1,213 | 1,226 | -0.24% | 83,400 | 240億2960万 | +6.52% | 25.28 | 2.9 |
03/05 | 1,255 | 1,274 | 1,215 | 1,229 | -1.88% | 242,600 | 240億8840万 | +7.06% | 25.34 | 2.91 |
03/04 | 1,194 | 1,255 | 1,171 | 1,253 | +4.94% | 341,400 | 245億4900万 | +9.2% | 25.82 | 2.96 |
03/03 | 1,156 | 1,198 | 1,152 | 1,194 | +3.29% | 237,000 | 233億9260万 | +4.33% | 24.61 | 2.82 |
03/02 | 1,159 | 1,170 | 1,150 | 1,156 | -0.47% | 151,600 | 226億4780万 | +1.27% | 23.82 | 2.73 |
02/27 | 1,155 | 1,170 | 1,155 | 1,161 | +0.43% | 56,200 | 227億5560万 | +1.75% | 23.94 | 2.75 |
02/26 | 1,147 | 1,156 | 1,147 | 1,156 | +0.48% | 55,200 | 226億5760万 | +1.4% | 23.83 | 2.73 |
02/25 | 1,131 | 1,155 | 1,123 | 1,151 | +1.54% | 114,400 | 225億4980万 | +1.01% | 23.72 | 2.72 |
02/24 | 1,143 | 1,146 | 1,128 | 1,133 | +0.04% | 54,800 | 222億680万 | -0.44% | 23.36 | 2.68 |
02/23 | 1,133 | 1,137 | 1,127 | 1,133 | -0.04% | 56,600 | 221億9700万 | -0.48% | 23.35 | 2.68 |
02/20 | 1,126 | 1,140 | 1,125 | 1,133 | +0.76% | 79,400 | 222億680万 | -0.53% | 23.36 | 2.68 |
02/19 | 1,159 | 1,159 | 1,115 | 1,125 | -1.96% | 216,800 | 220億4020万 | -1.19% | 23.18 | 2.66 |
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 |