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 |
|---|
| 2016 | 9/1, 株式併合 10→1 |
| 2015 |
| 02/27 | 1,300 | 1,300 | 1,280 | 1,290 | +0.78% | 7,700 | 65億3256万 | +1.74% | 28.28 | 3.16 |
| 02/26 | 1,270 | 1,310 | 1,270 | 1,280 | +0.79% | 12,500 | 64億8192万 | +1.11% | 28.06 | 3.14 |
| 02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -3.05% | 24,400 | 64億3128万 | +0.4% | 27.84 | 3.11 |
| 02/24 | 1,340 | 1,340 | 1,310 | 1,310 | -1.5% | 39,400 | 66億3384万 | +3.64% | 28.72 | 3.21 |
| 02/23 | 1,320 | 1,340 | 1,310 | 1,330 | +2.31% | 28,100 | 67億3512万 | +5.39% | 29.16 | 3.26 |
| 02/20 | 1,310 | 1,310 | 1,280 | 1,300 | 0% | 16,400 | 65億8320万 | +3.26% | 28.5 | 3.18 |
| 02/19 | 1,320 | 1,350 | 1,290 | 1,300 | +0.78% | 70,200 | 65億8320万 | +3.34% | 28.5 | 3.18 |
| 02/18 | 1,290 | 1,300 | 1,270 | 1,290 | 0% | 15,600 | 65億3256万 | +2.71% | 28.28 | 3.16 |
| 02/17 | 1,270 | 1,310 | 1,270 | 1,290 | +1.57% | 24,000 | 65億3256万 | +2.71% | 28.28 | 3.16 |
| 02/16 | 1,270 | 1,280 | 1,250 | 1,270 | -0.78% | 12,600 | 64億3128万 | +1.2% | 27.84 | 3.11 |
| 02/13 | 1,260 | 1,280 | 1,240 | 1,280 | +2.4% | 12,500 | 64億8192万 | +1.83% | 28.06 | 3.14 |
| 02/12 | 1,220 | 1,260 | 1,220 | 1,250 | +0.81% | 49,300 | 63億3000万 | -0.79% | 27.4 | 3.06 |
| 02/10 | 1,270 | 1,280 | 1,240 | 1,240 | -1.59% | 38,400 | 62億7936万 | -1.82% | 27.18 | 3.04 |
| 02/09 | 1,260 | 1,270 | 1,240 | 1,260 | +1.61% | 51,600 | 63億8064万 | -0.4% | 27.62 | 3.09 |
| 02/06 | 1,210 | 1,240 | 1,210 | 1,240 | +0.81% | 49,000 | 62億7936万 | -2.05% | 27.18 | 3.04 |
| 02/05 | 1,220 | 1,230 | 1,220 | 1,230 | -1.6% | 50,800 | 62億2872万 | -3% | 26.96 | 3.01 |
| 02/04 | 1,240 | 1,260 | 1,220 | 1,250 | +1.63% | 12,700 | 63億3000万 | -1.5% | 27.4 | 3.06 |
| 02/03 | 1,240 | 1,250 | 1,230 | 1,230 | -0.81% | 7,000 | 62億2872万 | -3% | 26.96 | 3.01 |
| 02/02 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 8,800 | 62億7936万 | -2.29% | 27.18 | 3.04 |
| 01/30 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 5,400 | 63億3000万 | -1.65% | 27.4 | 3.06 |
| 01/29 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 7,700 | 63億8064万 | -0.94% | 27.62 | 3.09 |
| 01/28 | 1,270 | 1,280 | 1,260 | 1,280 | +0.79% | 7,900 | 64億8192万 | +0.55% | 28.06 | 3.14 |
| 01/27 | 1,250 | 1,270 | 1,250 | 1,270 | +2.42% | 8,700 | 64億3128万 | -0.24% | 27.84 | 3.11 |
| 01/26 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 4,900 | 62億7936万 | -2.67% | 27.18 | 3.04 |
| 01/23 | 1,250 | 1,260 | 1,250 | 1,250 | 0% | 4,200 | 63億3000万 | -2.11% | 27.4 | 3.06 |
| 01/22 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 4,200 | 63億3000万 | -2.42% | 27.4 | 3.06 |
| 01/21 | 1,250 | 1,260 | 1,240 | 1,250 | 0% | 10,000 | 63億3000万 | -2.65% | 27.4 | 3.06 |
| 01/20 | 1,230 | 1,250 | 1,220 | 1,250 | +0.81% | 8,800 | 63億3000万 | -2.87% | 27.4 | 3.06 |
| 01/19 | 1,260 | 1,270 | 1,230 | 1,240 | -1.59% | 11,300 | 62億7936万 | -4.02% | 27.18 | 3.04 |
| 01/16 | 1,270 | 1,270 | 1,250 | 1,260 | -0.79% | 8,400 | 63億8064万 | -3% | 27.62 | 3.09 |
| 01/15 | 1,260 | 1,270 | 1,250 | 1,270 | +0.79% | 8,300 | 64億3128万 | -2.61% | 27.84 | 3.11 |
| 01/14 | 1,270 | 1,280 | 1,260 | 1,260 | -1.56% | 9,700 | 63億8064万 | -3.6% | 27.62 | 3.09 |
| 01/13 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 4,400 | 64億8192万 | -2.36% | 28.06 | 3.14 |
| 01/09 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 23,300 | 64億8192万 | -2.66% | 28.06 | 3.14 |
| 01/08 | 1,350 | 1,350 | 1,290 | 1,310 | -4.38% | 41,000 | 66億3384万 | -0.68% | 28.72 | 3.21 |
| 01/07 | 1,310 | 1,380 | 1,310 | 1,370 | +4.58% | 43,400 | 69億3768万 | +3.63% | 30.03 | 3.36 |
| 01/06 | 1,300 | 1,340 | 1,290 | 1,310 | +0.77% | 13,700 | 66億3384万 | -0.91% | 28.72 | 3.21 |
| 01/05 | 1,290 | 1,330 | 1,290 | 1,300 | +0.78% | 13,000 | 65億8320万 | -1.81% | 28.5 | 3.18 |
| 2014 |
| 12/30 | 1,290 | 1,290 | 1,270 | 1,290 | +0.78% | 9,400 | 65億3256万 | -2.86% | 28.28 | 3.16 |
| 12/29 | 1,280 | 1,290 | 1,270 | 1,280 | +1.59% | 16,200 | 64億8192万 | -3.9% | 28.06 | 3.14 |
| 12/26 | 1,220 | 1,270 | 1,220 | 1,260 | +3.28% | 13,600 | 63億8064万 | -5.62% | 27.62 | 3.09 |
| 12/25 | 1,250 | 1,260 | 1,220 | 1,220 | -3.17% | 37,900 | 61億7808万 | -8.96% | 26.74 | 2.99 |
| 12/24 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 23,400 | 63億8064万 | -6.39% | 27.62 | 3.09 |
| 12/22 | 1,300 | 1,310 | 1,270 | 1,290 | +0.78% | 20,900 | 65億3256万 | -4.44% | 28.28 | 3.16 |
| 12/19 | 1,290 | 1,290 | 1,270 | 1,280 | 0% | 23,500 | 64億8192万 | -5.54% | 28.06 | 3.14 |
| 12/18 | 1,280 | 1,300 | 1,280 | 1,280 | +0.79% | 20,900 | 64億8192万 | -5.88% | 28.06 | 3.14 |
| 12/17 | 1,280 | 1,290 | 1,270 | 1,270 | -2.31% | 21,900 | 64億3128万 | -7.03% | 27.84 | 3.11 |
| 12/16 | 1,310 | 1,320 | 1,290 | 1,300 | -1.52% | 22,800 | 65億8320万 | -5.25% | 28.5 | 3.18 |
| 12/15 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 28,700 | 66億8448万 | -4.21% | 28.94 | 3.23 |
| 12/12 | 1,340 | 1,350 | 1,340 | 1,340 | +1.52% | 10,300 | 67億8576万 | -3.11% | 29.38 | 3.28 |
| 12/11 | 1,320 | 1,340 | 1,310 | 1,320 | -1.49% | 17,400 | 66億8448万 | -4.9% | 28.94 | 3.23 |
| 12/10 | 1,350 | 1,370 | 1,330 | 1,340 | -2.19% | 37,900 | 67億8576万 | -3.87% | 29.38 | 3.28 |
| 12/09 | 1,410 | 1,410 | 1,360 | 1,370 | -3.52% | 37,400 | 69億3768万 | -2% | 30.03 | 3.36 |
| 12/08 | 1,360 | 1,420 | 1,360 | 1,420 | +3.65% | 76,900 | 71億9088万 | +1.28% | 31.13 | 3.48 |
| 12/05 | 1,350 | 1,370 | 1,340 | 1,370 | +1.48% | 20,400 | 69億3768万 | -2.35% | 30.03 | 3.36 |
| 12/04 | 1,380 | 1,380 | 1,340 | 1,350 | -1.46% | 38,500 | 68億3640万 | -4.05% | 29.59 | 3.31 |
| 12/03 | 1,380 | 1,410 | 1,360 | 1,370 | -0.72% | 41,200 | 69億3768万 | -2.84% | 30.03 | 3.36 |
| 12/02 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 15,900 | 69億8832万 | -2.27% | 30.25 | 3.38 |
| 12/01 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 11,700 | 69億8832万 | -2.4% | 30.25 | 3.38 |
| 11/28 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 19,700 | 69億3768万 | -3.25% | 30.03 | 3.36 |
| 11/27 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 13,100 | 69億3768万 | -3.39% | 30.03 | 3.36 |
| 11/26 | 1,380 | 1,390 | 1,370 | 1,380 | 0% | 7,100 | 69億8832万 | -2.82% | 30.25 | 3.38 |
| 11/25 | 1,400 | 1,400 | 1,370 | 1,380 | -0.72% | 13,900 | 69億8832万 | -2.95% | 30.25 | 3.38 |
| 11/21 | 1,370 | 1,400 | 1,360 | 1,390 | +1.46% | 17,700 | 70億3896万 | -2.25% | 30.47 | 3.41 |
| 11/20 | 1,400 | 1,420 | 1,370 | 1,370 | 0% | 24,300 | 69億3768万 | -3.93% | 30.03 | 3.36 |
| 11/19 | 1,370 | 1,380 | 1,360 | 1,370 | -1.44% | 14,300 | 69億3768万 | -4.33% | 30.03 | 3.36 |
| 11/18 | 1,350 | 1,390 | 1,350 | 1,390 | +2.21% | 23,100 | 70億3896万 | -3.47% | 30.47 | 3.41 |
| 11/17 | 1,410 | 1,410 | 1,310 | 1,360 | -3.55% | 28,900 | 68億8704万 | -6.08% | 29.81 | 3.33 |
| 11/14 | 1,420 | 1,420 | 1,400 | 1,410 | +0.71% | 12,200 | 71億4024万 | -3.29% | 30.91 | 3.45 |
| 11/13 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 11,300 | 70億8960万 | -4.5% | 30.69 | 3.43 |
| 11/12 | 1,430 | 1,440 | 1,420 | 1,420 | -1.39% | 16,300 | 71億9088万 | -3.73% | 31.13 | 3.48 |
| 11/11 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 13,300 | 72億9216万 | -2.96% | 31.57 | 3.53 |
| 11/10 | 1,450 | 1,460 | 1,440 | 1,440 | -0.69% | 8,200 | 72億9216万 | -3.36% | 31.57 | 3.53 |
| 11/07 | 1,460 | 1,460 | 1,440 | 1,450 | 0% | 11,500 | 73億4280万 | -2.55% | 31.79 | 3.55 |
| 11/06 | 1,480 | 1,480 | 1,440 | 1,450 | -1.36% | 16,700 | 73億4280万 | -2.49% | 31.79 | 3.55 |
| 11/05 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 11,000 | 74億4408万 | -1.21% | 32.22 | 3.6 |
| 11/04 | 1,480 | 1,490 | 1,440 | 1,450 | -1.36% | 27,600 | 73億4280万 | -2.68% | 31.79 | 3.55 |
| 10/31 | 1,450 | 1,480 | 1,430 | 1,470 | +1.38% | 24,500 | 74億4408万 | -1.47% | 32.22 | 3.6 |
| 10/30 | 1,460 | 1,460 | 1,440 | 1,450 | -0.68% | 9,200 | 73億4280万 | -2.95% | 31.79 | 3.55 |
| 10/29 | 1,460 | 1,480 | 1,450 | 1,460 | +1.39% | 18,600 | 73億9344万 | -2.41% | 32.01 | 3.58 |
| 10/28 | 1,420 | 1,490 | 1,410 | 1,440 | +1.41% | 43,000 | 72億9216万 | -3.87% | 31.57 | 3.53 |
| 10/27 | 1,410 | 1,430 | 1,410 | 1,420 | +0.71% | 10,300 | 71億9088万 | -5.4% | 31.13 | 3.48 |
| 10/24 | 1,430 | 1,440 | 1,410 | 1,410 | -1.4% | 25,200 | 71億4024万 | -6.31% | 30.91 | 3.45 |
| 10/23 | 1,420 | 1,440 | 1,410 | 1,430 | 0% | 10,000 | 72億4152万 | -5.3% | 31.35 | 3.5 |
| 10/22 | 1,420 | 1,430 | 1,410 | 1,430 | +1.42% | 15,200 | 72億4152万 | -5.67% | 31.35 | 3.5 |
| 10/21 | 1,430 | 1,440 | 1,410 | 1,410 | -1.4% | 19,500 | 71億4024万 | -7.42% | 30.91 | 3.45 |
| 10/20 | 1,450 | 1,460 | 1,430 | 1,430 | +2.14% | 31,400 | 72億4152万 | -6.6% | 31.35 | 3.5 |
| 10/17 | 1,450 | 1,460 | 1,400 | 1,400 | -4.76% | 52,700 | 70億8960万 | -8.79% | 30.69 | 3.43 |
| 10/16 | 1,480 | 1,520 | 1,460 | 1,470 | -3.92% | 75,400 | 74億4408万 | -4.42% | 32.22 | 3.6 |
| 10/15 | 1,560 | 1,570 | 1,510 | 1,530 | -2.55% | 49,900 | 77億4792万 | -0.58% | 33.54 | 3.75 |
| 10/14 | 1,570 | 1,590 | 1,560 | 1,570 | -0.63% | 40,300 | 79億5048万 | +2.21% | 34.42 | 3.85 |
| 10/10 | 1,580 | 1,610 | 1,570 | 1,580 | -1.86% | 47,400 | 80億112万 | +3.07% | 34.64 | 3.87 |
| 10/09 | 1,640 | 1,670 | 1,600 | 1,610 | -1.23% | 56,900 | 81億5304万 | +5.37% | 35.29 | 3.94 |
| 10/08 | 1,580 | 1,660 | 1,570 | 1,630 | +1.24% | 121,600 | 82億5432万 | +6.96% | 35.73 | 3.99 |
| 10/07 | 1,720 | 1,770 | 1,600 | 1,610 | -1.83% | 452,100 | 81億5304万 | +5.99% | 35.29 | 3.94 |
| 10/06 | 1,580 | 1,640 | 1,550 | 1,640 | +1.86% | 198,600 | 83億496万 | +8.25% | 35.95 | 4.02 |
| 10/03 | 1,570 | 1,760 | 1,530 | 1,610 | +17.52% | 1,810,900 | 81億5304万 | +6.69% | 35.29 | 3.94 |
| 10/02 | 1,390 | 1,400 | 1,370 | 1,370 | -4.86% | 48,300 | 69億3768万 | -8.91% | 30.03 | 3.36 |
| 10/01 | 1,490 | 1,490 | 1,440 | 1,440 | -2.7% | 14,900 | 72億9216万 | -4.57% | 31.57 | 3.53 |
| 09/30 | 1,490 | 1,490 | 1,470 | 1,480 | -1.99% | 25,800 | 74億9472万 | -2.05% | 32.44 | 3.63 |
