株価チャート
2014/08/06~2015/01/05
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 | 1/1, 株式分割 1→2 |
2015 |
01/05 | 880 | 880 | 874 | 878 | +0.46% | 9,600 | 76億9171万 | +2.57% | 101.06 | 1.75 |
2014 |
12/30 | 878 | 880 | 873 | 874 | 0% | 9,000 | 76億5789万 | +2.22% | 100.62 | 1.74 |
12/29 | 870 | 875 | 870 | 874 | +0.58% | 11,400 | 76億5789万 | +2.34% | 100.62 | 1.74 |
12/26 | 870 | 870 | 863 | 869 | +0.58% | 9,800 | 76億1408万 | +1.88% | 100.04 | 1.73 |
12/25 | 865 | 868 | 858 | 864 | +0.52% | 19,800 | 75億7027万 | +1.41% | 99.47 | 1.72 |
12/24 | 862 | 862 | 857 | 860 | +0.41% | 17,000 | 75億3084万 | +1% | 98.95 | 1.72 |
12/22 | 855 | 856 | 852 | 856 | +0.29% | 9,200 | 75億17万 | +0.71% | 98.54 | 1.71 |
12/19 | 855 | 855 | 851 | 854 | +0.29% | 10,200 | 74億7827万 | +0.41% | 98.26 | 1.7 |
12/18 | 845 | 854 | 845 | 851 | +0.71% | 9,600 | 74億5636万 | +0.24% | 97.97 | 1.7 |
12/17 | 845 | 850 | 842 | 845 | +0.36% | 9,000 | 74億379万 | -0.47% | 97.28 | 1.69 |
12/16 | 850 | 852 | 842 | 842 | -1.06% | 24,200 | 73億7751万 | -0.71% | 96.93 | 1.68 |
12/15 | 850 | 854 | 850 | 851 | +0.24% | 6,400 | 74億5636万 | +0.35% | 97.97 | 1.7 |
12/12 | 850 | 852 | 849 | 849 | -0.06% | 20,000 | 74億3884万 | +0.24% | 97.74 | 1.69 |
12/11 | 851 | 853 | 850 | 850 | -0.12% | 19,000 | 74億4322万 | +0.41% | 97.8 | 1.7 |
12/10 | 852 | 853 | 850 | 851 | -0.23% | 17,400 | 74億5198万 | +0.53% | 97.91 | 1.7 |
12/09 | 853 | 854 | 852 | 853 | -0.18% | 16,800 | 74億6951万 | +0.89% | 98.14 | 1.7 |
12/08 | 852 | 855 | 852 | 854 | +0.23% | 5,800 | 74億8265万 | +1.07% | 98.31 | 1.7 |
12/05 | 850 | 854 | 850 | 852 | -0.18% | 7,000 | 74億6513万 | +0.95% | 98.08 | 1.7 |
12/04 | 854 | 855 | 850 | 854 | -0.06% | 15,400 | 74億7827万 | +1.25% | 98.26 | 1.7 |
12/03 | 855 | 855 | 852 | 854 | +0.23% | 4,600 | 74億8265万 | +1.3% | 98.31 | 1.7 |
12/02 | 854 | 855 | 852 | 852 | -0.23% | 10,800 | 74億6513万 | +1.19% | 98.08 | 1.7 |
12/01 | 855 | 855 | 852 | 854 | +0.12% | 8,800 | 74億8265万 | +1.55% | 98.31 | 1.7 |
11/28 | 852 | 854 | 851 | 853 | +0.18% | 8,600 | 74億7389万 | +1.55% | 98.2 | 1.7 |
11/27 | 851 | 855 | 851 | 852 | +0.06% | 7,600 | 74億6074万 | +1.49% | 98.03 | 1.7 |
11/26 | 851 | 853 | 850 | 851 | -0.12% | 9,600 | 74億5636万 | +1.55% | 97.97 | 1.7 |
11/25 | 860 | 860 | 849 | 852 | +0.41% | 14,600 | 74億6513万 | +1.79% | 98.08 | 1.7 |
11/21 | 850 | 850 | 847 | 849 | +0.24% | 8,200 | 74億3446万 | +1.62% | 97.68 | 1.69 |
11/20 | 848 | 850 | 847 | 847 | 0% | 7,000 | 74億1693万 | +1.5% | 97.45 | 1.69 |
11/19 | 845 | 849 | 845 | 847 | -0.35% | 6,200 | 74億1693万 | +1.62% | 97.45 | 1.69 |
11/18 | 843 | 850 | 843 | 850 | +0.83% | 8,200 | 74億4322万 | +1.98% | 97.8 | 1.7 |
11/17 | 847 | 847 | 842 | 843 | +0.12% | 9,000 | 73億8189万 | +1.26% | 96.99 | 1.68 |
11/14 | 838 | 842 | 836 | 842 | +0.54% | 11,200 | 73億7313万 | +1.26% | 96.87 | 1.68 |
11/13 | 839 | 839 | 836 | 837 | +0.12% | 6,400 | 73億3370万 | +0.72% | 96.36 | 1.67 |
11/12 | 837 | 838 | 834 | 836 | -0.12% | 10,800 | 73億2494万 | +0.6% | 96.24 | 1.67 |
11/11 | 835 | 838 | 834 | 837 | +0.24% | 7,200 | 73億3370万 | +0.72% | 96.36 | 1.67 |
11/10 | 825 | 836 | 825 | 835 | +1.21% | 7,600 | 73億1617万 | +0.48% | 96.13 | 1.67 |
11/07 | 832 | 833 | 825 | 825 | -0.66% | 12,400 | 72億2855万 | -0.72% | 94.98 | 1.65 |
11/06 | 833 | 835 | 831 | 831 | -0.84% | 12,600 | 72億7674万 | -0.06% | 95.61 | 1.66 |
11/05 | 840 | 841 | 833 | 838 | 0% | 10,600 | 73億3808万 | +0.66% | 96.41 | 1.67 |
11/04 | 848 | 848 | 832 | 838 | -0.3% | 18,000 | 73億3808万 | +0.66% | 96.41 | 1.67 |
10/31 | 840 | 841 | 829 | 840 | -0.53% | 15,400 | 73億5998万 | +0.96% | 96.7 | 1.68 |
10/30 | 830 | 845 | 828 | 845 | +1.75% | 42,200 | 73億9941万 | +1.38% | 97.22 | 1.69 |
10/29 | 829 | 834 | 828 | 830 | -0.24% | 7,000 | 72億7236万 | -0.36% | 95.55 | 1.66 |
10/28 | 833 | 833 | 826 | 832 | +0.36% | 3,000 | 72億8989万 | -0.24% | 95.78 | 1.66 |
10/27 | 849 | 849 | 826 | 829 | +0.06% | 11,400 | 72億6360万 | -0.72% | 95.44 | 1.65 |
10/24 | 833 | 834 | 828 | 829 | -0.48% | 11,000 | 72億5922万 | -0.9% | 95.38 | 1.65 |
10/23 | 828 | 833 | 828 | 833 | +0.54% | 7,600 | 72億9427万 | -0.54% | 95.84 | 1.66 |
10/22 | 829 | 832 | 828 | 828 | +0.3% | 7,600 | 72億5484万 | -1.19% | 95.32 | 1.65 |
10/21 | 830 | 830 | 826 | 826 | +0.06% | 10,400 | 72億3294万 | -1.61% | 95.03 | 1.65 |
10/20 | 816 | 825 | 816 | 825 | +1.23% | 6,800 | 72億2855万 | -1.79% | 94.98 | 1.65 |
10/17 | 827 | 830 | 815 | 815 | -0.79% | 21,000 | 71億4094万 | -3.09% | 93.82 | 1.63 |
10/16 | 825 | 827 | 821 | 822 | -0.79% | 17,400 | 71億9789万 | -2.43% | 94.57 | 1.64 |
10/15 | 827 | 829 | 826 | 828 | +0.3% | 6,000 | 72億5484万 | -1.78% | 95.32 | 1.65 |
10/14 | 828 | 829 | 825 | 826 | -0.42% | 16,200 | 72億3294万 | -2.19% | 95.03 | 1.65 |
10/10 | 830 | 832 | 827 | 829 | -0.24% | 19,800 | 72億6360万 | -1.89% | 95.44 | 1.65 |
10/09 | 830 | 834 | 830 | 831 | 0% | 12,200 | 72億8113万 | -1.77% | 95.67 | 1.66 |
10/08 | 833 | 836 | 831 | 831 | -0.48% | 17,400 | 72億8113万 | -1.89% | 95.67 | 1.66 |
10/07 | 836 | 837 | 835 | 835 | -0.06% | 10,600 | 73億1617万 | -1.42% | 96.13 | 1.67 |
10/06 | 832 | 836 | 832 | 836 | +0.18% | 11,400 | 73億2055万 | -1.47% | 96.18 | 1.67 |
10/03 | 835 | 835 | 832 | 834 | +0.06% | 7,200 | 73億741万 | -1.65% | 96.01 | 1.66 |
10/02 | 831 | 838 | 831 | 834 | -0.54% | 8,200 | 73億303万 | -1.83% | 95.95 | 1.66 |
10/01 | 838 | 840 | 838 | 838 | -0.42% | 6,200 | 73億4246万 | -1.3% | 96.47 | 1.67 |
09/30 | 840 | 842 | 830 | 842 | +0.12% | 14,400 | 73億7195万 | -1% | 96.86 | 1.68 |
09/29 | 842 | 843 | 840 | 841 | -0.12% | 10,600 | 73億6319万 | -1.12% | 96.74 | 1.68 |
09/26 | 832 | 843 | 828 | 842 | -2.32% | 31,000 | 73億7195万 | -1% | 96.86 | 1.68 |
09/25 | 856 | 862 | 855 | 862 | +0.88% | 36,800 | 75億4716万 | +1.47% | 99.16 | 1.72 |
09/24 | 853 | 856 | 853 | 854 | 0% | 25,800 | 74億8145万 | +0.71% | 98.3 | 1.7 |
09/22 | 853 | 855 | 853 | 854 | +0.12% | 18,400 | 74億8145万 | +0.83% | 98.3 | 1.7 |
09/19 | 853 | 855 | 850 | 853 | -0.12% | 22,400 | 74億7269万 | +0.83% | 98.18 | 1.7 |
09/18 | 853 | 854 | 852 | 854 | +0.06% | 13,800 | 74億8145万 | +1.18% | 98.3 | 1.7 |
09/17 | 854 | 854 | 851 | 854 | +0.12% | 15,000 | 74億7707万 | +1.25% | 98.24 | 1.7 |
09/16 | 855 | 855 | 852 | 853 | +0.24% | 12,600 | 74億6831万 | +1.25% | 98.13 | 1.7 |
09/12 | 855 | 855 | 851 | 851 | -0.29% | 25,200 | 74億5079万 | +1.25% | 97.9 | 1.7 |
09/11 | 853 | 854 | 851 | 853 | 0% | 14,400 | 74億7269万 | +1.79% | 98.18 | 1.7 |
09/10 | 851 | 855 | 851 | 853 | +0.24% | 9,000 | 74億7269万 | +2.03% | 98.18 | 1.7 |
09/09 | 855 | 856 | 851 | 851 | -0.18% | 20,400 | 74億5517万 | +2.04% | 97.95 | 1.7 |
09/08 | 855 | 855 | 851 | 853 | +0.18% | 8,000 | 74億6831万 | +2.34% | 98.13 | 1.7 |
09/05 | 848 | 854 | 845 | 851 | +0.41% | 7,800 | 74億5517万 | +2.41% | 97.95 | 1.7 |
09/04 | 855 | 855 | 845 | 848 | -0.88% | 10,400 | 74億2451万 | +2.11% | 97.55 | 1.69 |
09/03 | 846 | 855 | 845 | 855 | +1.12% | 38,400 | 74億9021万 | +3.14% | 98.41 | 1.71 |
09/02 | 845 | 849 | 843 | 846 | +0.12% | 10,400 | 74億699万 | +2.24% | 97.32 | 1.69 |
09/01 | 849 | 849 | 843 | 845 | -0.06% | 12,200 | 73億9823万 | +2.12% | 97.2 | 1.69 |
08/29 | 849 | 849 | 841 | 845 | +0.12% | 12,400 | 74億261万 | +2.3% | 97.26 | 1.69 |
08/28 | 849 | 849 | 841 | 844 | -0.53% | 14,400 | 73億9385万 | +2.3% | 97.15 | 1.68 |
08/27 | 848 | 849 | 845 | 849 | +0.41% | 4,400 | 74億3327万 | +2.97% | 97.67 | 1.69 |
08/26 | 849 | 849 | 844 | 845 | -0.47% | 13,600 | 74億261万 | +2.67% | 97.26 | 1.69 |
08/25 | 855 | 855 | 848 | 849 | +0.3% | 17,800 | 74億3765万 | +3.28% | 97.72 | 1.69 |
08/22 | 838 | 848 | 835 | 847 | +0.77% | 34,600 | 74億1575万 | +3.23% | 97.44 | 1.69 |
08/21 | 838 | 840 | 835 | 840 | +1.08% | 8,200 | 73億5881万 | +2.56% | 96.69 | 1.68 |
08/20 | 833 | 839 | 831 | 831 | +0.06% | 11,400 | 72億7996万 | +1.59% | 95.65 | 1.66 |
08/19 | 830 | 832 | 828 | 831 | +0.36% | 7,800 | 72億7558万 | +1.65% | 95.59 | 1.66 |
08/18 | 830 | 830 | 822 | 828 | +0.79% | 6,000 | 72億4930万 | +1.41% | 95.25 | 1.65 |
08/15 | 820 | 825 | 820 | 821 | +0.12% | 9,000 | 71億9236万 | +0.74% | 94.5 | 1.64 |
08/14 | 823 | 823 | 811 | 820 | -0.18% | 10,800 | 71億8360万 | +0.61% | 94.38 | 1.64 |
08/13 | 820 | 823 | 819 | 822 | +0.86% | 8,000 | 71億9674万 | +0.8% | 94.56 | 1.64 |
08/12 | 809 | 815 | 806 | 815 | +1.24% | 6,400 | 71億3541万 | -0.06% | 93.75 | 1.63 |
08/11 | 802 | 810 | 802 | 805 | +0.56% | 16,600 | 70億4781万 | -1.29% | 92.6 | 1.61 |
08/08 | 806 | 806 | 800 | 800 | -0.68% | 7,400 | 70億839万 | -1.96% | 92.08 | 1.6 |
08/07 | 814 | 815 | 803 | 806 | -0.56% | 11,400 | 70億5657万 | -1.29% | 92.72 | 1.61 |
08/06 | 811 | 814 | 810 | 810 | -0.49% | 7,800 | 70億9599万 | -0.86% | 93.23 | 1.62 |