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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2015 |
| 02/27 | 3,625 | 3,675 | 3,570 | 3,595 | -1.64% | 208,400 | 235億3877万 | -5.42% | 26.02 | 5.9 |
| 02/26 | 3,790 | 3,800 | 3,615 | 3,655 | +0.14% | 466,400 | 239億3163万 | -4.09% | 26.45 | 6 |
| 02/25 | 3,550 | 3,650 | 3,465 | 3,650 | +2.1% | 451,000 | 238億9889万 | -4.5% | 26.41 | 5.99 |
| 02/24 | 3,880 | 3,965 | 3,565 | 3,575 | -4.16% | 1,121,600 | 234億782万 | -6.9% | 25.87 | 5.87 |
| 02/23 | 3,800 | 3,935 | 3,700 | 3,730 | -0.13% | 413,200 | 244億2270万 | -3.22% | 26.99 | 6.12 |
| 02/20 | 3,700 | 3,765 | 3,650 | 3,735 | +1.77% | 201,800 | 244億5544万 | -3.74% | 27.03 | 6.13 |
| 02/19 | 3,595 | 3,720 | 3,570 | 3,670 | +0.82% | 182,000 | 240億2984万 | -6.31% | 26.56 | 6.02 |
| 02/18 | 3,770 | 3,850 | 3,625 | 3,640 | +2.54% | 692,800 | 238億3341万 | -7.94% | 26.34 | 5.98 |
| 02/17 | 3,295 | 3,565 | 3,290 | 3,550 | +7.74% | 401,600 | 232億4412万 | -11.43% | 25.69 | 5.83 |
| 02/16 | 3,445 | 3,455 | 3,275 | 3,295 | -4.49% | 365,400 | 215億7448万 | -19.3% | 23.84 | 5.41 |
| 02/13 | 3,605 | 3,605 | 3,420 | 3,450 | -4.3% | 380,400 | 225億8936万 | -17.39% | 24.97 | 5.66 |
| 02/12 | 3,670 | 3,700 | 3,585 | 3,605 | -1.5% | 219,000 | 236億425万 | -15.75% | 26.09 | 5.92 |
| 02/10 | 3,700 | 3,715 | 3,615 | 3,660 | -1.35% | 246,600 | 239億6437万 | -16.17% | 26.49 | 6.01 |
| 02/09 | 3,655 | 3,770 | 3,615 | 3,710 | +3.06% | 291,400 | 242億9175万 | -17.48% | 26.85 | 6.09 |
| 02/06 | 3,600 | 3,795 | 3,585 | 3,600 | +1.41% | 339,000 | 235億7151万 | -22.95% | 26.05 | 5.91 |
| 02/05 | 3,665 | 3,680 | 3,550 | 3,550 | -4.05% | 228,400 | 232億4412万 | -27.06% | 25.69 | 5.83 |
| 02/04 | 3,635 | 3,715 | 3,510 | 3,700 | +3.35% | 474,600 | 242億2627万 | -26.94% | 26.77 | 6.07 |
| 02/03 | 3,805 | 3,855 | 3,525 | 3,580 | -5.54% | 809,400 | 234億4055万 | -31.76% | 25.91 | 5.88 |
| 02/02 | 4,015 | 4,150 | 3,765 | 3,790 | -9.76% | 925,600 | 248億1556万 | -30.33% | 27.43 | 6.22 |
| 01/30 | 4,440 | 4,450 | 4,200 | 4,200 | -7.89% | 836,200 | 275億9万 | -25.43% | 30.39 | 6.89 |
| 01/29 | 4,855 | 5,180 | 4,535 | 4,560 | +1.79% | 1,833,800 | 298億5724万 | -21.18% | 33 | 7.49 |
| 01/28 | 4,365 | 4,685 | 4,275 | 4,480 | +8.21% | 949,400 | 293億3343万 | -24.21% | 32.42 | 7.35 |
| 01/27 | 4,250 | 4,315 | 4,040 | 4,140 | -3.72% | 380,200 | 271億723万 | -31.62% | 29.96 | 6.8 |
| 01/26 | 4,445 | 4,595 | 4,220 | 4,300 | -6.42% | 744,400 | 281億5486万 | -30.82% | 31.12 | 7.06 |
| 01/23 | 3,910 | 4,605 | 3,875 | 4,595 | +19.2% | 1,938,400 | 300億8641万 | -28.1% | 33.25 | 7.54 |
| 01/22 | 4,045 | 4,140 | 3,825 | 3,855 | -1.91% | 593,600 | 252億4116万 | -41.19% | 27.9 | 6.33 |
| 01/21 | 4,080 | 4,100 | 3,930 | 3,930 | -4.03% | 409,400 | 257億3223万 | -41.6% | 28.44 | 6.45 |
| 01/20 | 4,050 | 4,225 | 3,990 | 4,095 | +4.33% | 735,600 | 268億1259万 | -40.64% | 29.63 | 6.72 |
| 01/19 | 4,445 | 4,450 | 3,920 | 3,925 | -10.69% | 1,062,400 | 256億9949万 | -44.4% | 28.4 | 6.44 |
| 01/16 | 4,665 | 4,685 | 4,315 | 4,395 | -5.59% | 473,800 | 287億7688万 | -39.27% | 31.8 | 7.21 |
| 01/15 | 4,595 | 4,780 | 4,460 | 4,655 | +1.42% | 575,200 | 304億7927万 | -37.14% | 33.69 | 7.64 |
| 01/14 | 4,955 | 5,085 | 4,590 | 4,590 | -8.11% | 674,000 | 300億5367万 | -39.38% | 33.22 | 7.53 |
| 01/13 | 5,305 | 5,335 | 4,905 | 4,995 | -7.76% | 618,400 | 327億547万 | -35.53% | 36.15 | 8.2 |
| 01/09 | 5,315 | 5,470 | 5,110 | 5,415 | -3.56% | 1,022,000 | 354億5548万 | -31.48% | 39.19 | 8.89 |
| 01/08 | 6,095 | 6,115 | 5,460 | 5,615 | -7.04% | 575,000 | 367億6501万 | -30.13% | 40.63 | 9.22 |
| 01/07 | 5,850 | 6,205 | 5,670 | 6,040 | +4.68% | 791,200 | 395億4775万 | -25.99% | 43.71 | 9.91 |
| 01/06 | 6,505 | 6,810 | 5,770 | 5,770 | -16.68% | 1,023,600 | 377億7989万 | -30.06% | 41.75 | 9.47 |
| 01/05 | 7,420 | 7,585 | 6,425 | 6,925 | -14.56% | 1,084,200 | 453億4242万 | -17.06% | 50.11 | 11.37 |
| 2014 |
| 12/30 | 8,420 | 8,420 | 8,100 | 8,105 | -4.31% | 147,200 | 530億6864万 | -3.48% | 58.65 | 13.3 |
| 12/29 | 8,550 | 8,600 | 8,275 | 8,470 | +0.06% | 102,400 | 554億5852万 | +0.89% | 61.29 | 13.9 |
| 12/26 | 8,205 | 8,505 | 8,205 | 8,465 | +2.42% | 81,000 | 554億2579万 | +1.05% | 61.26 | 13.9 |
| 12/25 | 8,275 | 8,375 | 8,185 | 8,265 | -1.9% | 79,400 | 541億1626万 | -1.21% | 59.81 | 13.57 |
| 12/24 | 8,525 | 8,585 | 8,340 | 8,425 | -1.86% | 91,200 | 551億6388万 | +0.69% | 60.97 | 13.83 |
| 12/22 | 8,150 | 8,625 | 8,115 | 8,585 | +6.98% | 217,000 | 562億1150万 | +2.89% | 62.13 | 14.09 |
| 12/19 | 7,925 | 8,085 | 7,575 | 8,025 | +3.88% | 117,200 | 525億4482万 | -3.39% | 58.07 | 13.17 |
| 12/18 | 8,150 | 8,495 | 7,300 | 7,725 | -4.1% | 498,600 | 505億8053万 | -6.98% | 55.9 | 12.68 |
| 12/17 | 8,100 | 8,315 | 8,005 | 8,055 | -1.59% | 175,400 | 527億4125万 | -3.31% | 58.29 | 13.22 |
| 12/16 | 8,650 | 8,650 | 8,155 | 8,185 | -5.54% | 199,800 | 535億9245万 | -1.89% | 59.23 | 13.44 |
| 12/15 | 8,680 | 8,915 | 8,525 | 8,665 | -0.52% | 131,800 | 567億3531万 | +3.87% | 62.7 | 14.22 |
| 12/12 | 8,600 | 9,025 | 8,510 | 8,710 | +6.22% | 346,400 | 570億2996万 | +4.66% | 63.03 | 14.3 |
| 12/11 | 7,980 | 8,210 | 7,915 | 8,200 | +0.24% | 95,000 | 536億9066万 | -1.25% | 59.34 | 13.46 |
| 12/10 | 8,010 | 8,200 | 7,910 | 8,180 | +1.18% | 101,000 | 535億5971万 | -1.3% | 59.19 | 13.43 |
| 12/09 | 8,265 | 8,490 | 8,080 | 8,085 | -3.46% | 140,000 | 529億3768万 | -2.06% | 58.51 | 13.27 |
| 12/08 | 8,650 | 8,700 | 8,360 | 8,375 | -2.5% | 131,200 | 548億3650万 | +1.96% | 60.61 | 13.75 |
| 12/05 | 8,885 | 8,895 | 8,475 | 8,590 | -2.88% | 180,200 | 562億4424万 | +5.23% | 62.16 | 14.1 |
| 12/04 | 9,010 | 9,095 | 8,830 | 8,845 | -1.5% | 111,600 | 579億1389万 | +9.09% | 64.01 | 14.52 |
| 12/03 | 8,960 | 9,000 | 8,810 | 8,980 | +1.07% | 99,600 | 587億9782万 | +11.68% | 64.98 | 14.74 |
| 12/02 | 8,735 | 8,905 | 8,615 | 8,885 | +1.83% | 114,600 | 581億7580万 | +11.66% | 64.3 | 14.58 |
| 12/01 | 8,940 | 9,110 | 8,655 | 8,725 | -0.17% | 215,000 | 571億2817万 | +10.79% | 63.14 | 14.32 |
| 11/28 | 8,370 | 8,740 | 8,325 | 8,740 | +5.56% | 205,000 | 572億2639万 | +12.02% | 63.25 | 14.35 |
| 11/27 | 8,345 | 8,520 | 8,225 | 8,280 | +0.42% | 168,600 | 542億1447万 | +7.1% | 59.92 | 13.59 |
| 11/26 | 8,155 | 8,250 | 8,155 | 8,245 | +1.6% | 72,000 | 539億8530万 | +7.36% | 59.66 | 13.53 |
| 11/25 | 8,055 | 8,275 | 8,010 | 8,115 | +0.87% | 202,800 | 531億3411万 | +6.55% | 58.72 | 13.32 |
| 11/21 | 7,945 | 8,145 | 7,905 | 8,045 | +0.25% | 91,200 | 526億7578万 | +6.78% | 58.22 | 13.21 |
| 11/20 | 8,250 | 8,300 | 8,005 | 8,025 | -1.95% | 107,800 | 525億4482万 | +7.67% | 58.07 | 13.17 |
| 11/19 | 8,250 | 8,435 | 8,160 | 8,185 | -1.39% | 128,800 | 535億9245万 | +10.89% | 59.23 | 13.44 |
| 11/18 | 7,990 | 8,315 | 7,865 | 8,300 | +5.73% | 139,000 | 543億4543万 | +13.79% | 60.06 | 13.62 |
| 11/17 | 7,670 | 8,060 | 7,670 | 7,850 | +2.55% | 99,600 | 513億9899万 | +8.73% | 56.81 | 12.89 |
| 11/14 | 7,805 | 7,870 | 7,550 | 7,655 | -4.07% | 169,200 | 501億2220万 | +6.99% | 55.4 | 12.57 |
| 11/13 | 8,310 | 8,325 | 7,525 | 7,980 | -4.66% | 331,200 | 522億5018万 | +12.36% | 57.75 | 13.1 |
| 11/12 | 8,475 | 8,550 | 8,220 | 8,370 | +0.06% | 102,400 | 548億376万 | +19.08% | 60.57 | 13.74 |
| 11/11 | 8,105 | 8,425 | 8,100 | 8,365 | +2.58% | 148,400 | 547億7102万 | +20.26% | 60.53 | 13.73 |
| 11/10 | 8,210 | 8,710 | 8,125 | 8,155 | 0% | 342,600 | 533億9602万 | +18.45% | 59.01 | 13.39 |
| 11/07 | 8,420 | 8,420 | 8,055 | 8,155 | -1.51% | 218,400 | 533億9602万 | +19.79% | 59.01 | 13.39 |
| 11/06 | 7,960 | 8,560 | 7,850 | 8,280 | +6.15% | 512,600 | 542億1447万 | +23.09% | 59.92 | 13.59 |
| 11/05 | 7,395 | 7,830 | 7,370 | 7,800 | +6.34% | 378,600 | 510億7160万 | +17.36% | 56.44 | 12.8 |
| 11/04 | 7,105 | 7,435 | 7,085 | 7,335 | +3.6% | 174,000 | 480億2695万 | +11.37% | 53.08 | 12.04 |
| 10/31 | 7,185 | 7,195 | 6,910 | 7,080 | -0.07% | 119,200 | 463億5730万 | +8.27% | 51.23 | 11.62 |
| 10/30 | 7,180 | 7,250 | 7,075 | 7,085 | -2.01% | 96,600 | 463億9004万 | +9.37% | 51.27 | 11.63 |
| 10/29 | 7,165 | 7,290 | 7,110 | 7,230 | +0.91% | 156,400 | 473億3945万 | +12.62% | 52.32 | 11.87 |
| 10/28 | 6,935 | 7,250 | 6,925 | 7,165 | +4.14% | 294,200 | 469億1385万 | +12.8% | 51.85 | 11.76 |
| 10/27 | 6,900 | 6,960 | 6,800 | 6,880 | +0.73% | 81,400 | 450億4777万 | +9.59% | 49.79 | 11.29 |
| 10/24 | 7,025 | 7,065 | 6,795 | 6,830 | -1.01% | 129,400 | 447億2039万 | +9.93% | 49.43 | 11.21 |
| 10/23 | 7,000 | 7,240 | 6,890 | 6,900 | -0.79% | 333,400 | 451億7873万 | +12.09% | 49.93 | 11.33 |
| 10/22 | 7,100 | 7,175 | 6,785 | 6,955 | -0.78% | 265,400 | 455億3885万 | +14.28% | 50.33 | 11.42 |
| 10/21 | 6,700 | 7,140 | 6,515 | 7,010 | +5.49% | 541,000 | 458億9897万 | +16.56% | 50.73 | 11.51 |
| 10/20 | 6,330 | 6,715 | 6,250 | 6,645 | +9.38% | 318,800 | 435億908万 | +11.85% | 48.09 | 10.91 |
| 10/17 | 6,100 | 6,390 | 6,030 | 6,075 | +1% | 188,400 | 397億7692万 | +3.3% | 43.96 | 9.97 |
| 10/16 | 6,075 | 6,185 | 6,000 | 6,015 | -3.22% | 168,400 | 393億8406万 | +2.79% | 43.53 | 9.87 |
| 10/15 | 6,085 | 6,365 | 6,060 | 6,215 | +3.15% | 285,400 | 406億9359万 | +6.68% | 44.97 | 10.2 |
| 10/14 | 6,365 | 6,725 | 5,975 | 6,025 | -6.37% | 473,200 | 394億4954万 | +4.09% | 43.6 | 9.89 |
| 10/10 | 5,775 | 6,450 | 5,750 | 6,435 | +3.37% | 400,400 | 421億3407万 | +11.78% | 46.57 | 10.56 |
| 10/09 | 6,430 | 6,485 | 6,150 | 6,225 | -1.74% | 189,200 | 407億5907万 | +8.92% | 45.05 | 10.22 |
| 10/08 | 6,015 | 6,400 | 6,010 | 6,335 | +2.92% | 163,600 | 414億7931万 | +11.45% | 45.84 | 10.4 |
| 10/07 | 6,510 | 6,530 | 6,115 | 6,155 | -6.03% | 172,800 | 403億73万 | +8.82% | 44.54 | 10.1 |
| 10/06 | 6,595 | 6,710 | 6,405 | 6,550 | -0.68% | 247,800 | 428億8705万 | +16.18% | 47.4 | 10.75 |
| 10/03 | 6,385 | 6,600 | 6,250 | 6,595 | +6.11% | 392,800 | 431億8170万 | +17.77% | 47.72 | 10.83 |
| 10/02 | 5,930 | 6,340 | 5,850 | 6,215 | +1.39% | 208,800 | 406億9359万 | +11.68% | 44.97 | 10.2 |
| 10/01 | 6,270 | 6,415 | 6,110 | 6,130 | -2.23% | 145,000 | 401億3704万 | +10.63% | 44.36 | 10.06 |
| 09/30 | 6,255 | 6,490 | 6,105 | 6,270 | -0.4% | 257,600 | 410億5371万 | +13.69% | 45.37 | 10.29 |
