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 |
|---|
| 2023 | 9/1, 株式分割 1→3 |
| 2015 |
| 02/27 | 2,167 | 2,273 | 2,163 | 2,240 | +5.99% | 2,706,300 | 5059億7856万 | +10.45% | 20.76 | 3.26 |
| 02/26 | 2,073 | 2,130 | 2,070 | 2,113 | +2.09% | 1,089,000 | 4773億6667万 | +4.93% | 19.59 | 3.08 |
| 02/25 | 2,063 | 2,073 | 2,033 | 2,070 | +0.16% | 828,900 | 4675億7840万 | +3.19% | 19.18 | 3.02 |
| 02/24 | 2,047 | 2,070 | 2,047 | 2,067 | -1.12% | 803,700 | 4668億2545万 | +3.39% | 19.15 | 3.01 |
| 02/23 | 2,093 | 2,100 | 2,080 | 2,090 | +0.64% | 408,000 | 4720億9606万 | +4.87% | 19.37 | 3.04 |
| 02/20 | 2,070 | 2,080 | 2,060 | 2,077 | +0.65% | 442,500 | 4690億8429万 | +4.62% | 19.25 | 3.02 |
| 02/19 | 2,070 | 2,080 | 2,057 | 2,063 | -1.43% | 863,400 | 4660億7251万 | +4.31% | 19.12 | 3.01 |
| 02/18 | 2,100 | 2,110 | 2,070 | 2,093 | +0.16% | 755,100 | 4728億4901万 | +6.21% | 19.4 | 3.05 |
| 02/17 | 2,083 | 2,100 | 2,077 | 2,090 | +0.32% | 398,400 | 4720億9606万 | +6.47% | 19.37 | 3.04 |
| 02/16 | 2,103 | 2,113 | 2,073 | 2,083 | -1.26% | 691,500 | 4705億9018万 | +6.62% | 19.31 | 3.03 |
| 02/13 | 2,117 | 2,127 | 2,090 | 2,110 | +0.32% | 581,700 | 4766億1373万 | +8.37% | 19.55 | 3.07 |
| 02/12 | 2,090 | 2,123 | 2,073 | 2,103 | +1.28% | 778,200 | 4751億784万 | +8.59% | 19.49 | 3.06 |
| 02/10 | 2,077 | 2,103 | 2,067 | 2,077 | +0.97% | 890,400 | 4690億8429万 | +7.6% | 19.25 | 3.02 |
| 02/09 | 2,073 | 2,073 | 2,033 | 2,057 | -1.28% | 733,500 | 4645億6662万 | +6.9% | 19.06 | 3 |
| 02/06 | 2,083 | 2,097 | 2,040 | 2,083 | +3.31% | 1,227,300 | 4705億9018万 | +8.51% | 19.31 | 3.03 |
| 02/05 | 2,037 | 2,063 | 2,013 | 2,017 | +0.33% | 852,000 | 4555億3129万 | +5.36% | 18.69 | 2.94 |
| 02/04 | 2,000 | 2,040 | 1,980 | 2,010 | +2.03% | 1,387,200 | 4540億2540万 | +5.29% | 18.63 | 2.93 |
| 02/03 | 1,960 | 1,983 | 1,950 | 1,970 | 0% | 753,300 | 4449億9007万 | +3.41% | 18.26 | 2.87 |
| 02/02 | 1,980 | 2,000 | 1,963 | 1,970 | +0.34% | 932,100 | 4449億9007万 | +3.47% | 18.26 | 2.87 |
| 01/30 | 1,947 | 1,977 | 1,943 | 1,963 | +2.61% | 1,285,800 | 4434億8418万 | +3.17% | 18.2 | 2.86 |
| 01/29 | 1,860 | 1,933 | 1,857 | 1,913 | +3.05% | 1,720,500 | 4321億9002万 | +0.6% | 17.73 | 2.79 |
| 01/28 | 1,840 | 1,880 | 1,840 | 1,857 | -0.18% | 1,338,600 | 4193億8996万 | -2.38% | 17.21 | 2.7 |
| 01/27 | 1,860 | 1,860 | 1,840 | 1,860 | +0.54% | 665,100 | 4201億4291万 | -2.16% | 17.24 | 2.71 |
| 01/26 | 1,850 | 1,863 | 1,830 | 1,850 | -1.07% | 1,098,600 | 4178億8408万 | -2.73% | 17.15 | 2.69 |
| 01/23 | 1,903 | 1,903 | 1,853 | 1,870 | -1.41% | 1,143,300 | 4224億174万 | -1.73% | 17.33 | 2.72 |
| 01/22 | 1,903 | 1,917 | 1,887 | 1,897 | -0.35% | 1,337,400 | 4284億2530万 | -0.28% | 17.58 | 2.76 |
| 01/21 | 1,900 | 1,923 | 1,883 | 1,903 | -0.17% | 931,500 | 4299億3118万 | +0.07% | 17.64 | 2.77 |
| 01/20 | 1,893 | 1,910 | 1,877 | 1,907 | 0% | 833,700 | 4306億8413万 | +0.3% | 17.67 | 2.78 |
| 01/19 | 1,900 | 1,913 | 1,873 | 1,907 | 0% | 1,035,600 | 4306億8413万 | +0.4% | 17.67 | 2.78 |
| 01/16 | 1,863 | 1,913 | 1,847 | 1,907 | +0.7% | 1,063,200 | 4306億8413万 | +0.46% | 17.67 | 2.78 |
| 01/15 | 1,867 | 1,897 | 1,863 | 1,893 | +0.71% | 702,300 | 4276億7235万 | -0.25% | 17.55 | 2.76 |
| 01/14 | 1,873 | 1,883 | 1,860 | 1,880 | -0.7% | 616,800 | 4246億6057万 | -1.1% | 17.42 | 2.74 |
| 01/13 | 1,863 | 1,897 | 1,853 | 1,893 | +1.07% | 716,100 | 4276億7235万 | -0.51% | 17.55 | 2.76 |
| 01/09 | 1,910 | 1,910 | 1,860 | 1,873 | -1.4% | 827,400 | 4231億5469万 | -1.77% | 17.36 | 2.73 |
| 01/08 | 1,950 | 1,960 | 1,877 | 1,900 | +2.15% | 1,925,700 | 4291億7824万 | -0.52% | 17.61 | 2.77 |
| 01/07 | 1,910 | 1,913 | 1,853 | 1,860 | -3.29% | 1,352,400 | 4201億4291万 | -2.82% | 17.24 | 2.71 |
| 01/06 | 1,933 | 1,967 | 1,913 | 1,923 | -1.2% | 1,004,100 | 4344億4885万 | +0.28% | 17.82 | 2.8 |
| 01/05 | 1,950 | 1,957 | 1,933 | 1,947 | +0.17% | 758,100 | 4397億1946万 | +1.55% | 18.04 | 2.84 |
| 2014 |
| 12/30 | 1,937 | 1,983 | 1,933 | 1,943 | +0.87% | 834,300 | 4389億6652万 | +1.43% | 18.01 | 2.83 |
| 12/29 | 1,930 | 1,933 | 1,910 | 1,927 | +1.23% | 762,600 | 4352億179万 | +0.61% | 17.86 | 2.81 |
| 12/26 | 1,920 | 1,930 | 1,893 | 1,903 | -0.17% | 532,200 | 4299億3118万 | -0.66% | 17.64 | 2.77 |
| 12/25 | 1,950 | 1,950 | 1,893 | 1,907 | -1.72% | 675,600 | 4306億8413万 | -0.54% | 17.67 | 2.78 |
| 12/24 | 1,947 | 1,950 | 1,930 | 1,940 | 0% | 417,000 | 4382億1357万 | +1.15% | 17.98 | 2.83 |
| 12/22 | 1,960 | 1,960 | 1,927 | 1,940 | -0.68% | 452,700 | 4382億1357万 | +1.31% | 17.98 | 2.83 |
| 12/19 | 1,927 | 1,953 | 1,910 | 1,953 | +2.81% | 1,113,900 | 4412億2535万 | +1.9% | 18.1 | 2.85 |
| 12/18 | 1,887 | 1,917 | 1,873 | 1,900 | +2.52% | 855,600 | 4291億7824万 | -1.14% | 17.61 | 2.77 |
| 12/17 | 1,883 | 1,893 | 1,847 | 1,853 | -0.71% | 978,000 | 4186億3702万 | -3.87% | 17.18 | 2.7 |
| 12/16 | 1,857 | 1,870 | 1,837 | 1,867 | -0.18% | 987,000 | 4216億4880万 | -3.53% | 17.3 | 2.72 |
| 12/15 | 1,850 | 1,880 | 1,847 | 1,870 | +0.36% | 669,900 | 4224億174万 | -3.66% | 17.33 | 2.72 |
| 12/12 | 1,897 | 1,900 | 1,860 | 1,863 | -1.41% | 860,400 | 4208億9585万 | -4.35% | 17.27 | 2.71 |
| 12/11 | 1,873 | 1,913 | 1,867 | 1,890 | +0.71% | 1,317,600 | 4269億1941万 | -3.32% | 17.52 | 2.75 |
| 12/10 | 1,857 | 1,890 | 1,847 | 1,877 | +1.62% | 1,070,700 | 4239億763万 | -4.35% | 17.39 | 2.73 |
| 12/09 | 1,870 | 1,880 | 1,823 | 1,847 | -2.12% | 1,392,900 | 4171億3113万 | -6.26% | 17.11 | 2.69 |
| 12/08 | 1,907 | 1,913 | 1,873 | 1,887 | -1.74% | 1,254,000 | 4261億6646万 | -4.76% | 17.49 | 2.75 |
| 12/05 | 1,950 | 1,953 | 1,913 | 1,920 | -1.54% | 917,400 | 4336億9591万 | -3.52% | 17.79 | 2.8 |
| 12/04 | 1,957 | 1,970 | 1,943 | 1,950 | 0% | 605,100 | 4404億7240万 | -2.35% | 18.07 | 2.84 |
| 12/03 | 1,987 | 1,987 | 1,940 | 1,950 | -1.35% | 1,050,900 | 4404億7240万 | -2.55% | 18.07 | 2.84 |
| 12/02 | 1,980 | 1,990 | 1,933 | 1,977 | +0.68% | 830,100 | 4464億9596万 | -1.41% | 18.32 | 2.88 |
| 12/01 | 1,967 | 1,977 | 1,947 | 1,963 | -1.17% | 1,092,000 | 4434億8418万 | -2.13% | 18.2 | 2.86 |
| 11/28 | 1,980 | 1,993 | 1,953 | 1,987 | +0.68% | 1,057,800 | 4487億5479万 | -1.01% | 18.41 | 2.89 |
| 11/27 | 1,920 | 1,987 | 1,913 | 1,973 | +4.04% | 1,947,000 | 4457億4301万 | -1.73% | 18.29 | 2.87 |
| 11/26 | 1,900 | 1,913 | 1,873 | 1,897 | -0.52% | 1,149,900 | 4284億2530万 | -5.64% | 17.58 | 2.76 |
| 11/25 | 1,967 | 1,973 | 1,900 | 1,907 | -1.38% | 1,603,500 | 4306億8413万 | -5.28% | 17.67 | 2.78 |
| 11/21 | 1,937 | 1,963 | 1,930 | 1,933 | -0.85% | 1,160,700 | 4367億768万 | -3.91% | 17.92 | 2.82 |
| 11/20 | 1,940 | 1,980 | 1,930 | 1,950 | +1.74% | 1,661,700 | 4404億7240万 | -3.13% | 18.07 | 2.84 |
| 11/19 | 1,937 | 1,947 | 1,900 | 1,917 | -0.69% | 1,115,700 | 4329億4296万 | -4.83% | 17.76 | 2.79 |
| 11/18 | 1,900 | 1,930 | 1,893 | 1,930 | +2.66% | 1,506,000 | 4359億5474万 | -4.22% | 17.89 | 2.81 |
| 11/17 | 1,960 | 1,967 | 1,867 | 1,880 | -5.21% | 3,334,500 | 4246億6057万 | -6.7% | 17.42 | 2.74 |
| 11/14 | 2,097 | 2,097 | 1,973 | 1,983 | -4.34% | 2,328,000 | 4480億185万 | -1.62% | 18.38 | 2.89 |
| 11/13 | 2,040 | 2,087 | 2,040 | 2,073 | +0.81% | 885,000 | 4683億3134万 | +3.25% | 19.22 | 3.02 |
| 11/12 | 2,060 | 2,070 | 2,040 | 2,057 | +0.82% | 919,200 | 4645億6662万 | +2.94% | 19.06 | 3 |
| 11/11 | 2,017 | 2,047 | 1,997 | 2,040 | +1.32% | 867,000 | 4608億190万 | +2.51% | 18.91 | 2.97 |
| 11/10 | 2,040 | 2,053 | 2,000 | 2,013 | -1.31% | 619,200 | 4547億7835万 | +1.58% | 18.66 | 2.93 |
| 11/07 | 2,053 | 2,063 | 2,033 | 2,040 | +0.16% | 657,900 | 4608億190万 | +3.29% | 18.91 | 2.97 |
| 11/06 | 2,060 | 2,073 | 2,003 | 2,037 | -1.77% | 1,728,600 | 4600億4896万 | +3.49% | 18.88 | 2.97 |
| 11/05 | 2,073 | 2,083 | 2,030 | 2,073 | -0.16% | 1,325,700 | 4683億3134万 | +5.67% | 19.22 | 3.02 |
| 11/04 | 2,160 | 2,160 | 2,067 | 2,077 | -1.89% | 1,451,400 | 4690億8429万 | +6.33% | 19.25 | 3.02 |
| 10/31 | 2,110 | 2,130 | 2,083 | 2,117 | +0.95% | 838,200 | 4781億1962万 | +8.83% | 19.62 | 3.08 |
| 10/30 | 2,097 | 2,110 | 2,080 | 2,097 | +0.16% | 516,000 | 4736億195万 | +8.41% | 19.43 | 3.05 |
| 10/29 | 2,093 | 2,097 | 2,067 | 2,093 | +1.29% | 571,800 | 4728億4901万 | +8.86% | 19.4 | 3.05 |
| 10/28 | 2,057 | 2,080 | 2,037 | 2,067 | +1.31% | 816,900 | 4668億2545万 | +8.15% | 19.15 | 3.01 |
| 10/27 | 2,013 | 2,047 | 2,007 | 2,040 | +2% | 896,100 | 4608億190万 | +7.37% | 18.91 | 2.97 |
| 10/24 | 2,013 | 2,017 | 1,983 | 2,000 | -0.17% | 1,004,100 | 4517億6657万 | +5.82% | 18.54 | 2.91 |
| 10/23 | 2,013 | 2,020 | 1,987 | 2,003 | -0.17% | 1,222,500 | 4525億1951万 | +6.5% | 18.57 | 2.92 |
| 10/22 | 2,040 | 2,057 | 1,973 | 2,007 | -0.17% | 1,248,300 | 4532億7246万 | +7.25% | 18.6 | 2.92 |
| 10/21 | 1,993 | 2,023 | 1,983 | 2,010 | +1.86% | 1,272,300 | 4540億2540万 | +8.01% | 18.63 | 2.93 |
| 10/20 | 1,947 | 1,980 | 1,933 | 1,973 | +4.04% | 1,104,600 | 4457億4301万 | +6.61% | 18.29 | 2.87 |
| 10/17 | 1,927 | 1,937 | 1,890 | 1,897 | -2.9% | 1,452,300 | 4284億2530万 | +2.91% | 17.58 | 2.76 |
| 10/16 | 1,923 | 1,970 | 1,917 | 1,953 | -1.35% | 1,346,400 | 4412億2535万 | +6.22% | 18.1 | 2.85 |
| 10/15 | 1,957 | 1,990 | 1,937 | 1,980 | +2.06% | 1,716,600 | 4472億4890万 | +8.02% | 18.35 | 2.88 |
| 10/14 | 1,900 | 1,960 | 1,893 | 1,940 | +1.39% | 1,381,800 | 4382億1357万 | +6.3% | 17.98 | 2.83 |
| 10/10 | 1,887 | 1,920 | 1,877 | 1,913 | +0.35% | 1,533,300 | 4321億9002万 | +5.13% | 17.73 | 2.79 |
| 10/09 | 1,860 | 1,937 | 1,840 | 1,907 | +6.52% | 3,054,000 | 4306億8413万 | +4.99% | 17.67 | 2.78 |
| 10/08 | 1,803 | 1,813 | 1,780 | 1,790 | -2.36% | 653,700 | 4043億3108万 | -1.1% | 16.59 | 2.61 |
| 10/07 | 1,847 | 1,853 | 1,827 | 1,833 | -0.72% | 295,500 | 4141億1935万 | +1.35% | 16.99 | 2.67 |
| 10/06 | 1,877 | 1,880 | 1,847 | 1,847 | -0.36% | 445,500 | 4171億3113万 | +2.2% | 17.11 | 2.69 |
| 10/03 | 1,833 | 1,867 | 1,833 | 1,853 | +1.09% | 480,000 | 4186億3702万 | +2.62% | 17.18 | 2.7 |
| 10/02 | 1,877 | 1,880 | 1,827 | 1,833 | -1.96% | 826,500 | 4141億1935万 | +1.51% | 16.99 | 2.67 |
| 10/01 | 1,870 | 1,897 | 1,863 | 1,870 | +0.18% | 574,500 | 4224億174万 | +3.54% | 17.33 | 2.72 |
| 09/30 | 1,873 | 1,887 | 1,857 | 1,867 | +0.18% | 552,000 | 4216億4880万 | +3.3% | 17.3 | 2.72 |
