株価チャート
2014/07/31~2015/02/27
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 | 2,765 | 2,765 | 2,755 | 2,765 | +0.36% | 1,200 | 34億9673万 | -5.66% | 43.85 | 0.78 |
02/26 | 2,780 | 2,780 | 2,755 | 2,755 | -1.96% | 1,800 | 34億8408万 | -6.1% | 43.69 | 0.78 |
02/25 | 2,720 | 2,845 | 2,720 | 2,810 | -10.79% | 11,200 | 35億5363万 | -4.32% | 44.56 | 0.79 |
02/24 | 3,035 | 3,150 | 3,035 | 3,150 | +3.79% | 4,800 | 39億8361万 | +7.18% | 49.95 | 0.89 |
02/23 | 3,000 | 3,035 | 3,000 | 3,035 | 0% | 3,000 | 38億3818万 | +3.73% | 48.13 | 0.86 |
02/20 | 3,020 | 3,035 | 3,020 | 3,035 | +0.33% | 1,400 | 38億3818万 | +3.97% | 48.13 | 0.86 |
02/19 | 3,025 | 3,030 | 3,025 | 3,025 | -0.17% | 1,000 | 38億2553万 | +3.88% | 47.97 | 0.85 |
02/18 | 3,020 | 3,030 | 3,010 | 3,030 | +0.5% | 1,000 | 38億3185万 | +4.34% | 48.05 | 0.85 |
02/17 | 3,010 | 3,030 | 3,010 | 3,015 | +0.33% | 1,800 | 38億1289万 | +4.04% | 47.81 | 0.85 |
02/16 | 3,020 | 3,020 | 3,005 | 3,005 | -0.5% | 800 | 38億24万 | +3.94% | 47.65 | 0.85 |
02/13 | 3,000 | 3,020 | 2,980 | 3,020 | +1.34% | 1,600 | 38億1921万 | +4.68% | 47.89 | 0.85 |
02/12 | 3,020 | 3,020 | 2,970 | 2,980 | +0.85% | 1,400 | 37億6862万 | +3.47% | 47.26 | 0.84 |
02/10 | 2,945 | 2,955 | 2,945 | 2,955 | +0.34% | 1,200 | 37億3701万 | +2.85% | 46.86 | 0.83 |
02/09 | 2,900 | 2,945 | 2,900 | 2,945 | +0.34% | 800 | 37億2436万 | +2.72% | 46.7 | 0.83 |
02/06 | 2,935 | 2,935 | 2,935 | 2,935 | 0% | 200 | 37億1171万 | +2.55% | 46.54 | 0.83 |
02/05 | 2,940 | 2,940 | 2,890 | 2,935 | -0.17% | 800 | 37億1171万 | +2.8% | 46.54 | 0.83 |
02/04 | 2,900 | 2,945 | 2,890 | 2,940 | +1.38% | 1,400 | 37億1804万 | +3.23% | 46.62 | 0.83 |
02/03 | 2,875 | 2,900 | 2,870 | 2,900 | +0.52% | 1,400 | 36億6745万 | +2.04% | 45.99 | 0.82 |
02/02 | 2,875 | 2,885 | 2,875 | 2,885 | +0.17% | 2,200 | 36億4848万 | +1.69% | 45.75 | 0.81 |
01/30 | 2,880 | 2,880 | 2,880 | 2,880 | +0.17% | 200 | 36億4216万 | +1.66% | 45.67 | 0.81 |
01/29 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 400 | 36億3584万 | +1.66% | 45.59 | 0.81 |
01/28 | 2,830 | 2,875 | 2,830 | 2,875 | +1.41% | 1,200 | 36億3584万 | +1.81% | 45.59 | 0.81 |
01/27 | 2,845 | 2,845 | 2,835 | 2,835 | -0.35% | 800 | 35億8525万 | +0.57% | 44.96 | 0.8 |
01/26 | 2,850 | 2,850 | 2,845 | 2,845 | 0% | 1,200 | 35億9790万 | +1.03% | 45.12 | 0.8 |
01/23 | 2,845 | 2,845 | 2,845 | 2,845 | +0.53% | 800 | 35億9790万 | +1.14% | 45.12 | 0.8 |
01/22 | 2,845 | 2,845 | 2,830 | 2,830 | -0.7% | 400 | 35億7893万 | +0.68% | 44.88 | 0.8 |
01/21 | 2,850 | 2,850 | 2,850 | 2,850 | +0.18% | 200 | 36億422万 | +1.39% | 45.19 | 0.8 |
01/20 | 2,830 | 2,845 | 2,830 | 2,845 | +0.18% | 600 | 35億9790万 | +1.32% | 45.12 | 0.8 |
01/19 | 2,850 | 2,850 | 2,840 | 2,840 | -0.35% | 1,000 | 35億9157万 | +1.25% | 45.04 | 0.8 |
01/16 | 2,850 | 2,850 | 2,845 | 2,850 | 0% | 800 | 36億422万 | +1.75% | 45.19 | 0.8 |
01/15 | 2,835 | 2,850 | 2,835 | 2,850 | +0.53% | 400 | 36億422万 | +1.89% | 45.19 | 0.8 |
01/14 | 2,835 | 2,835 | 2,835 | 2,835 | -1.22% | 400 | 35億8525万 | +1.54% | 44.96 | 0.8 |
01/08 | 2,875 | 2,875 | 2,870 | 2,870 | +0.53% | 600 | 36億2951万 | +3.02% | 45.51 | 0.81 |
01/07 | 2,855 | 2,855 | 2,855 | 2,855 | +0.53% | 200 | 36億1054万 | +2.73% | 45.27 | 0.81 |
01/06 | 2,895 | 2,895 | 2,840 | 2,840 | -2.07% | 400 | 35億9157万 | +2.45% | 45.04 | 0.8 |
01/05 | 2,825 | 2,900 | 2,825 | 2,900 | +3.39% | 1,400 | 36億6745万 | +4.77% | 45.99 | 0.82 |
2014 |
12/30 | 2,805 | 2,805 | 2,805 | 2,805 | -0.36% | 400 | 35億4731万 | +1.59% | 44.48 | 0.79 |
12/29 | 2,810 | 2,815 | 2,810 | 2,815 | -0.35% | 1,000 | 35億5996万 | +2.18% | 44.64 | 0.79 |
12/26 | 2,790 | 2,825 | 2,790 | 2,825 | +2.54% | 1,200 | 35億7260万 | +2.84% | 44.8 | 0.8 |
12/25 | 2,755 | 2,755 | 2,755 | 2,755 | 0% | 200 | 34億8408万 | +0.55% | 43.69 | 0.78 |
12/24 | 2,750 | 2,755 | 2,750 | 2,755 | -1.25% | 600 | 34億8408万 | +0.8% | 43.69 | 0.78 |
12/19 | 2,760 | 2,790 | 2,760 | 2,790 | +0.54% | 400 | 35億2834万 | +2.31% | 44.24 | 0.79 |
12/18 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 600 | 35億937万 | +2.06% | 44.01 | 0.78 |
12/17 | 2,765 | 2,775 | 2,765 | 2,775 | +0.36% | 400 | 35億937万 | +2.4% | 44.01 | 0.78 |
12/16 | 2,765 | 2,765 | 2,765 | 2,765 | 0% | 200 | 34億9673万 | +2.33% | 43.85 | 0.78 |
12/15 | 2,765 | 2,765 | 2,765 | 2,765 | +0.36% | 200 | 34億9673万 | +2.6% | 43.85 | 0.78 |
12/11 | 2,755 | 2,760 | 2,755 | 2,755 | 0% | 600 | 34億8408万 | +2.49% | 43.69 | 0.78 |
12/10 | 2,850 | 2,850 | 2,755 | 2,755 | -1.08% | 1,600 | 34億8408万 | +2.8% | 43.69 | 0.78 |
12/09 | 2,785 | 2,785 | 2,785 | 2,785 | 0% | 200 | 35億2202万 | +4.15% | 44.16 | 0.79 |
12/04 | 2,785 | 2,785 | 2,785 | 2,785 | -1.42% | 200 | 35億2202万 | +4.5% | 44.16 | 0.79 |
12/03 | 2,785 | 2,825 | 2,785 | 2,825 | +1.8% | 1,200 | 35億7260万 | +6.16% | 44.8 | 0.8 |
12/01 | 2,795 | 2,825 | 2,775 | 2,775 | 0% | 1,000 | 35億937万 | +4.76% | 44.01 | 0.78 |
11/28 | 2,750 | 2,775 | 2,745 | 2,775 | +0.91% | 600 | 35億937万 | +5.15% | 44.01 | 0.78 |
11/27 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 400 | 34億7776万 | +4.64% | 43.61 | 0.78 |
11/26 | 2,740 | 2,750 | 2,740 | 2,750 | +0.92% | 400 | 34億7776万 | +5.04% | 43.61 | 0.78 |
11/25 | 2,720 | 2,725 | 2,720 | 2,725 | +1.3% | 1,200 | 34億4614万 | +4.49% | 43.21 | 0.77 |
11/21 | 2,690 | 2,690 | 2,690 | 2,690 | 0% | 200 | 34億188万 | +3.54% | 42.66 | 0.76 |
11/20 | 2,690 | 2,690 | 2,690 | 2,690 | +0.19% | 400 | 34億188万 | +3.86% | 42.66 | 0.76 |
11/18 | 2,685 | 2,685 | 2,685 | 2,685 | -1.47% | 400 | 33億9555万 | +4.07% | 42.58 | 0.76 |
11/14 | 2,725 | 2,725 | 2,725 | 2,725 | +0.18% | 200 | 34億4614万 | +5.91% | 43.21 | 0.77 |
11/13 | 2,675 | 2,720 | 2,675 | 2,720 | +1.68% | 600 | 34億3982万 | +6.13% | 43.13 | 0.77 |
11/10 | 2,675 | 2,675 | 2,675 | 2,675 | +2.49% | 200 | 33億8291万 | +4.78% | 42.42 | 0.75 |
11/06 | 2,665 | 2,670 | 2,610 | 2,610 | -0.95% | 600 | 33億71万 | +2.59% | 41.39 | 0.74 |
11/05 | 2,635 | 2,635 | 2,635 | 2,635 | +1.35% | 200 | 33億3232万 | +3.78% | 41.78 | 0.74 |
11/04 | 2,600 | 2,600 | 2,600 | 2,600 | +0.58% | 400 | 32億8806万 | +2.73% | 41.23 | 0.73 |
10/30 | 2,575 | 2,585 | 2,575 | 2,585 | -0.19% | 400 | 32億6909万 | +2.3% | 40.99 | 0.73 |
10/24 | 2,585 | 2,590 | 2,585 | 2,590 | +1.37% | 600 | 32億7541万 | +2.7% | 41.07 | 0.73 |
10/23 | 2,555 | 2,555 | 2,555 | 2,555 | -1.16% | 200 | 32億3115万 | +1.55% | 40.52 | 0.72 |
10/21 | 2,585 | 2,585 | 2,585 | 2,585 | 0% | 200 | 32億6909万 | +2.95% | 40.99 | 0.73 |
10/20 | 2,585 | 2,585 | 2,585 | 2,585 | -0.39% | 200 | 32億6909万 | +3.19% | 40.99 | 0.73 |
10/14 | 2,550 | 2,595 | 2,550 | 2,595 | +1.57% | 600 | 32億8174万 | +3.8% | 41.15 | 0.73 |
10/10 | 2,575 | 2,575 | 2,555 | 2,555 | -1.92% | 600 | 32億3115万 | +2.4% | 40.52 | 0.72 |
10/09 | 2,605 | 2,605 | 2,605 | 2,605 | +1.96% | 200 | 32億9438万 | +4.53% | 41.31 | 0.74 |
10/08 | 2,555 | 2,555 | 2,555 | 2,555 | -4.49% | 600 | 32億3115万 | +2.73% | 40.52 | 0.72 |
10/02 | 2,675 | 2,675 | 2,675 | 2,675 | +5.94% | 200 | 33億8291万 | +7.73% | 42.42 | 0.75 |
09/26 | 2,520 | 2,525 | 2,520 | 2,525 | 0% | 800 | 31億9321万 | +1.98% | 40.04 | 0.71 |
09/25 | 2,525 | 2,525 | 2,525 | 2,525 | +1% | 1,000 | 31億9321万 | +2.06% | 40.04 | 0.71 |
09/24 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,000 | 31億6160万 | +1.09% | 39.64 | 0.71 |
09/22 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | 31億6160万 | +1.13% | 39.64 | 0.71 |
09/18 | 2,490 | 2,500 | 2,490 | 2,500 | +1.01% | 400 | 31億6160万 | +1.09% | 39.64 | 0.71 |
09/09 | 2,475 | 2,475 | 2,475 | 2,475 | -0.8% | 200 | 31億2998万 | +0.16% | 39.25 | 0.7 |
09/05 | 2,495 | 2,495 | 2,495 | 2,495 | +1.63% | 400 | 31億5527万 | +0.97% | 39.56 | 0.7 |
09/02 | 2,455 | 2,455 | 2,455 | 2,455 | -1.41% | 200 | 31億469万 | -0.61% | 38.93 | 0.69 |
09/01 | 2,490 | 2,490 | 2,490 | 2,490 | +0.61% | 200 | 31億4895万 | +0.73% | 39.49 | 0.7 |
08/29 | 2,475 | 2,475 | 2,475 | 2,475 | +0.2% | 400 | 31億2998万 | +0.12% | 39.25 | 0.7 |
08/28 | 2,470 | 2,470 | 2,470 | 2,470 | +0.82% | 200 | 31億2366万 | -0.12% | 39.17 | 0.7 |
08/26 | 2,490 | 2,490 | 2,445 | 2,450 | -1.61% | 1,000 | 30億9836万 | -0.97% | 38.85 | 0.69 |
08/22 | 2,490 | 2,490 | 2,490 | 2,490 | +1.63% | 200 | 31億4895万 | +0.57% | 39.49 | 0.7 |
08/21 | 2,450 | 2,450 | 2,450 | 2,450 | -1.61% | 200 | 30億9836万 | -1.01% | 38.85 | 0.69 |
08/19 | 2,445 | 2,490 | 2,445 | 2,490 | +1.22% | 400 | 31億4895万 | +0.57% | 39.49 | 0.7 |
08/15 | 2,425 | 2,460 | 2,425 | 2,460 | +0.61% | 600 | 31億1101万 | -0.65% | 39.01 | 0.69 |
08/14 | 2,435 | 2,445 | 2,435 | 2,445 | +0.62% | 600 | 30億9204万 | -1.25% | 38.77 | 0.69 |
08/13 | 2,430 | 2,430 | 2,430 | 2,430 | 0% | 400 | 30億7307万 | -1.9% | 38.53 | 0.69 |
08/11 | 2,430 | 2,430 | 2,430 | 2,430 | -1.62% | 400 | 30億7307万 | -1.9% | 38.53 | 0.69 |
08/08 | 2,450 | 2,470 | 2,450 | 2,470 | 0% | 400 | 31億2366万 | -0.24% | 39.17 | 0.7 |
08/07 | 2,460 | 2,470 | 2,450 | 2,470 | 0% | 800 | 31億2366万 | -0.16% | 39.17 | 0.7 |
08/06 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 200 | 31億2366万 | -0.08% | 39.17 | 0.7 |
08/05 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 200 | 31億2366万 | 0% | 39.17 | 0.7 |
08/04 | 2,470 | 2,470 | 2,470 | 2,470 | -0.6% | 200 | 31億2366万 | +0.08% | 39.17 | 0.7 |
07/31 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 200 | 31億4263万 | +0.77% | 39.41 | 0.7 |