株価チャート
2014/09/18~2015/02/25
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 |
02/25 | 1,780 | 1,780 | 1,750 | 1,760 | +1.15% | 3,300 | 28億2656万 | +1.85% | 35.31 | 0.64 |
02/24 | 1,740 | 1,770 | 1,720 | 1,740 | +1.16% | 1,300 | 27億9444万 | +1.16% | 34.91 | 0.64 |
02/23 | 1,750 | 1,750 | 1,720 | 1,720 | +0.58% | 1,000 | 27億6232万 | +0.41% | 34.51 | 0.63 |
02/20 | 1,710 | 1,750 | 1,710 | 1,710 | -1.16% | 3,600 | 27億4626万 | +0.23% | 34.31 | 0.62 |
02/19 | 1,720 | 1,730 | 1,710 | 1,730 | +1.17% | 300 | 27億7838万 | +1.65% | 34.71 | 0.63 |
02/18 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 1,400 | 27億4626万 | +0.83% | 34.31 | 0.62 |
02/17 | 1,720 | 1,750 | 1,710 | 1,710 | -1.72% | 2,500 | 27億4626万 | +1.06% | 34.31 | 0.62 |
02/16 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 500 | 27億9444万 | +3.08% | 34.91 | 0.64 |
02/13 | 1,740 | 1,740 | 1,710 | 1,730 | 0% | 1,100 | 27億7838万 | +2.79% | 34.71 | 0.63 |
02/12 | 1,730 | 1,750 | 1,710 | 1,730 | -0.57% | 1,600 | 27億7838万 | +3.22% | 34.71 | 0.63 |
02/10 | 1,770 | 1,770 | 1,710 | 1,740 | 0% | 2,200 | 27億9444万 | +4.32% | 34.91 | 0.64 |
02/09 | 1,780 | 1,780 | 1,680 | 1,740 | -2.79% | 3,100 | 27億9444万 | +4.76% | 34.91 | 0.64 |
02/06 | 1,770 | 1,830 | 1,770 | 1,790 | +1.13% | 6,200 | 28億7474万 | +8.22% | 35.92 | 0.65 |
02/05 | 1,690 | 1,830 | 1,690 | 1,770 | +4.12% | 17,300 | 28億4262万 | +7.53% | 35.51 | 0.65 |
02/04 | 1,670 | 1,710 | 1,670 | 1,700 | +1.8% | 2,800 | 27億3020万 | +3.85% | 34.11 | 0.62 |
02/03 | 1,710 | 1,720 | 1,670 | 1,670 | -2.91% | 3,700 | 26億8202万 | +2.39% | 33.51 | 0.61 |
02/02 | 1,730 | 1,740 | 1,720 | 1,720 | -0.58% | 900 | 27億6232万 | +5.65% | 34.51 | 0.63 |
01/30 | 1,690 | 1,740 | 1,690 | 1,730 | +1.17% | 4,300 | 27億7838万 | +6.66% | 34.71 | 0.63 |
01/29 | 1,680 | 1,720 | 1,670 | 1,710 | +0.59% | 4,100 | 27億4626万 | +5.75% | 34.31 | 0.62 |
01/28 | 1,730 | 1,730 | 1,700 | 1,700 | -3.95% | 4,000 | 27億3020万 | +5.46% | 34.11 | 0.62 |
01/27 | 1,770 | 1,770 | 1,740 | 1,770 | +1.72% | 4,500 | 28億4262万 | +10.07% | 35.51 | 0.65 |
01/26 | 1,720 | 1,760 | 1,700 | 1,740 | 0% | 15,600 | 27億9444万 | +8.61% | 34.91 | 0.64 |
01/23 | 1,720 | 1,740 | 1,670 | 1,740 | +1.16% | 12,900 | 27億9444万 | +9.02% | 34.91 | 0.64 |
01/22 | 1,670 | 1,760 | 1,650 | 1,720 | +2.99% | 32,800 | 27億6232万 | +8.18% | 34.51 | 0.63 |
01/21 | 1,540 | 1,680 | 1,540 | 1,670 | +7.05% | 16,600 | 26億8202万 | +5.36% | 33.51 | 0.61 |
01/20 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 600 | 25億536万 | -1.45% | 31.3 | 0.57 |
01/19 | 1,550 | 1,580 | 1,550 | 1,580 | +2.6% | 1,300 | 25億3748万 | -0.32% | 31.7 | 0.58 |
01/16 | 1,590 | 1,590 | 1,530 | 1,540 | -4.35% | 6,500 | 24億7324万 | -3.02% | 30.9 | 0.56 |
01/15 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 1,200 | 25億8566万 | +1.26% | 32.3 | 0.59 |
01/14 | 1,600 | 1,610 | 1,570 | 1,590 | -1.24% | 1,200 | 25億5354万 | -0.06% | 31.9 | 0.58 |
01/13 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 25億8566万 | +1% | 32.3 | 0.59 |
01/09 | 1,600 | 1,600 | 1,590 | 1,600 | -0.62% | 600 | 25億6960万 | +0.38% | 32.1 | 0.58 |
01/08 | 1,570 | 1,640 | 1,570 | 1,610 | +3.21% | 6,700 | 25億8566万 | +1.07% | 32.3 | 0.59 |
01/07 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 800 | 25億536万 | -2.01% | 31.3 | 0.57 |
01/06 | 1,550 | 1,550 | 1,540 | 1,540 | -1.28% | 1,500 | 24億7324万 | -3.27% | 30.9 | 0.56 |
01/05 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 1,300 | 25億536万 | -2.07% | 31.3 | 0.57 |
2014 |
12/30 | 1,570 | 1,580 | 1,570 | 1,570 | 0% | 700 | 25億2142万 | -1.44% | 31.5 | 0.57 |
12/29 | 1,560 | 1,570 | 1,560 | 1,570 | +1.29% | 800 | 25億2142万 | -1.38% | 31.5 | 0.57 |
12/26 | 1,540 | 1,550 | 1,530 | 1,550 | 0% | 1,700 | 24億8930万 | -2.64% | 31.1 | 0.57 |
12/25 | 1,600 | 1,600 | 1,520 | 1,550 | -3.13% | 8,400 | 24億8930万 | -2.64% | 31.1 | 0.57 |
12/24 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 3,600 | 25億6960万 | +0.5% | 32.11 | 0.58 |
12/22 | 1,580 | 1,590 | 1,570 | 1,570 | -1.88% | 1,400 | 25億2142万 | -1.32% | 31.5 | 0.57 |
12/19 | 1,580 | 1,600 | 1,580 | 1,600 | +0.63% | 800 | 25億6960万 | +0.63% | 32.11 | 0.58 |
12/18 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 25億5354万 | 0% | 31.9 | 0.58 |
12/17 | 1,590 | 1,590 | 1,590 | 1,590 | -1.85% | 200 | 25億5354万 | 0% | 31.9 | 0.58 |
12/16 | 1,580 | 1,620 | 1,580 | 1,620 | +1.89% | 500 | 26億172万 | +1.89% | 32.51 | 0.59 |
12/15 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 600 | 25億5354万 | +0.13% | 31.9 | 0.58 |
12/12 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,100 | 25億6960万 | +0.82% | 32.11 | 0.58 |
12/11 | 1,610 | 1,610 | 1,580 | 1,600 | -0.62% | 2,200 | 25億6960万 | +1.01% | 32.11 | 0.58 |
12/10 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 25億8566万 | +1.83% | 32.31 | 0.59 |
12/09 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 1,000 | 25億8566万 | +2.09% | 32.31 | 0.59 |
12/08 | 1,630 | 1,650 | 1,620 | 1,650 | +2.48% | 1,500 | 26億4990万 | +4.9% | 33.11 | 0.6 |
12/05 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 2,300 | 25億8566万 | +2.68% | 32.31 | 0.59 |
12/04 | 1,670 | 1,670 | 1,630 | 1,630 | -1.81% | 3,200 | 26億1778万 | +4.29% | 32.71 | 0.6 |
12/03 | 1,640 | 1,670 | 1,620 | 1,660 | +3.11% | 6,700 | 26億6596万 | +6.55% | 33.31 | 0.61 |
12/02 | 1,580 | 1,660 | 1,580 | 1,610 | +1.9% | 11,700 | 25億8566万 | +3.8% | 32.31 | 0.59 |
12/01 | 1,570 | 1,580 | 1,570 | 1,580 | 0% | 900 | 25億3748万 | +2.2% | 31.7 | 0.58 |
11/28 | 1,570 | 1,580 | 1,570 | 1,580 | +1.28% | 900 | 25億3748万 | +2.4% | 31.7 | 0.58 |
11/27 | 1,560 | 1,570 | 1,550 | 1,560 | 0% | 900 | 25億536万 | +1.36% | 31.3 | 0.57 |
11/26 | 1,550 | 1,560 | 1,550 | 1,560 | 0% | 500 | 25億536万 | +1.63% | 31.3 | 0.57 |
11/25 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,000 | 25億536万 | +1.76% | 31.3 | 0.57 |
11/21 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 700 | 25億536万 | +1.89% | 31.3 | 0.57 |
11/20 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 1,200 | 24億8930万 | +1.31% | 31.1 | 0.57 |
11/19 | 1,550 | 1,570 | 1,540 | 1,560 | 0% | 1,900 | 25億536万 | +2.09% | 31.3 | 0.57 |
11/18 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 700 | 25億536万 | +2.16% | 31.3 | 0.57 |
11/17 | 1,580 | 1,580 | 1,570 | 1,570 | +1.29% | 1,800 | 25億2142万 | +2.88% | 31.5 | 0.57 |
11/14 | 1,550 | 1,560 | 1,550 | 1,550 | -2.52% | 300 | 24億8930万 | +1.71% | 31.1 | 0.57 |
11/12 | 1,600 | 1,600 | 1,570 | 1,590 | +0.63% | 1,200 | 25億5354万 | +4.47% | 31.9 | 0.58 |
11/11 | 1,590 | 1,650 | 1,570 | 1,580 | -1.25% | 7,300 | 25億3748万 | +4.02% | 31.7 | 0.58 |
11/10 | 1,570 | 1,600 | 1,570 | 1,600 | +1.27% | 3,000 | 25億6960万 | +5.54% | 32.11 | 0.58 |
11/07 | 1,560 | 1,600 | 1,540 | 1,580 | +1.94% | 4,000 | 25億3748万 | +4.36% | 31.7 | 0.58 |
11/06 | 1,530 | 1,550 | 1,530 | 1,550 | +1.97% | 1,400 | 24億8930万 | +2.45% | 31.1 | 0.57 |
11/05 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 800 | 24億4112万 | +0.53% | 30.5 | 0.56 |
11/04 | 1,520 | 1,540 | 1,510 | 1,540 | +1.99% | 2,500 | 24億7324万 | +1.85% | 30.9 | 0.56 |
10/31 | 1,510 | 1,510 | 1,490 | 1,510 | 0% | 1,400 | 24億2506万 | -0.13% | 30.3 | 0.55 |
10/30 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 400 | 24億2506万 | -0.2% | 30.3 | 0.55 |
10/29 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 500 | 24億2506万 | -0.26% | 30.3 | 0.55 |
10/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 24億900万 | -0.99% | 30.1 | 0.55 |
10/24 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 1,000 | 24億900万 | -1.06% | 30.1 | 0.55 |
10/23 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 200 | 23億7688万 | -2.44% | 29.7 | 0.54 |
10/22 | 1,520 | 1,520 | 1,480 | 1,490 | -1.32% | 1,200 | 23億9294万 | -1.84% | 29.9 | 0.54 |
10/20 | 1,470 | 1,510 | 1,470 | 1,510 | +2.72% | 400 | 24億2506万 | -0.66% | 30.3 | 0.55 |
10/17 | 1,480 | 1,480 | 1,470 | 1,470 | +0.68% | 600 | 23億6082万 | -3.35% | 29.5 | 0.54 |
10/16 | 1,500 | 1,500 | 1,460 | 1,460 | -3.31% | 2,600 | 23億4476万 | -4.26% | 29.3 | 0.53 |
10/15 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/14 | 1,500 | 1,520 | 1,500 | 1,510 | -1.95% | 300 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/10 | 1,480 | 1,540 | 1,480 | 1,540 | +1.99% | 600 | 24億7324万 | +0.65% | 30.9 | 0.56 |
10/08 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 100 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/07 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 200 | 24億5718万 | +0.13% | 30.7 | 0.56 |
10/06 | 1,530 | 1,540 | 1,520 | 1,520 | -1.3% | 300 | 24億4112万 | -0.39% | 30.5 | 0.56 |
10/03 | 1,480 | 1,540 | 1,480 | 1,540 | +4.05% | 600 | 24億7324万 | +0.92% | 30.9 | 0.56 |
10/02 | 1,510 | 1,510 | 1,480 | 1,480 | -2.63% | 800 | 23億7688万 | -2.89% | 29.7 | 0.54 |
09/30 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 700 | 24億4112万 | -0.39% | 30.5 | 0.56 |
09/29 | 1,530 | 1,540 | 1,510 | 1,520 | -0.65% | 700 | 24億4112万 | -0.33% | 30.5 | 0.56 |
09/26 | 1,530 | 1,530 | 1,520 | 1,530 | -2.55% | 1,300 | 24億5718万 | +0.39% | 30.7 | 0.56 |
09/25 | 1,530 | 1,570 | 1,530 | 1,570 | +3.29% | 2,700 | 25億2142万 | +3.15% | 31.5 | 0.57 |
09/24 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | 24億4112万 | 0% | 30.5 | 0.56 |
09/22 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 400 | 24億4112万 | +0.13% | 30.5 | 0.56 |
09/19 | 1,540 | 1,540 | 1,530 | 1,530 | -1.29% | 300 | 24億5718万 | +0.66% | 30.7 | 0.56 |
09/18 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 300 | 24億8930万 | +1.91% | 31.1 | 0.57 |