株価チャート
2014/08/20～2015/02/06
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 02/06 | 1,820 | 1,850 | 1,820 | 1,850 | -0.54% | 1,000 | 118億4000万 | -1.23% | 14.75 | 0.5 |
| 02/05 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
| 02/04 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
| 02/03 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
| 02/02 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 400 | 119億400万 | -0.8% | 14.83 | 0.5 |
| 01/30 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 1,000 | 120億3200万 | +0.27% | 14.99 | 0.5 |
| 01/28 | 1,845 | 1,880 | 1,845 | 1,880 | 0% | 800 | 120億3200万 | +0.32% | 14.99 | 0.5 |
| 01/27 | 1,865 | 1,880 | 1,865 | 1,880 | +0.53% | 800 | 120億3200万 | +0.37% | 14.99 | 0.5 |
| 01/26 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 200 | 119億6800万 | -0.16% | 14.91 | 0.5 |
| 01/23 | 1,865 | 1,865 | 1,865 | 1,865 | +0.27% | 200 | 119億3600万 | -0.43% | 14.87 | 0.5 |
| 01/22 | 1,865 | 1,865 | 1,860 | 1,860 | -1.85% | 3,000 | 119億400万 | -0.69% | 14.83 | 0.5 |
| 01/21 | 1,870 | 1,895 | 1,870 | 1,895 | +2.71% | 400 | 121億2800万 | +1.17% | 15.11 | 0.51 |
| 01/20 | 1,845 | 1,845 | 1,845 | 1,845 | -2.12% | 1,400 | 118億800万 | -1.39% | 14.71 | 0.49 |
| 01/16 | 1,950 | 1,950 | 1,880 | 1,885 | +0.53% | 800 | 120億6400万 | +0.69% | 15.03 | 0.51 |
| 01/15 | 1,865 | 1,875 | 1,865 | 1,875 | +0.27% | 1,200 | 120億 | +0.21% | 14.95 | 0.5 |
| 01/14 | 1,975 | 1,975 | 1,870 | 1,870 | -5.32% | 2,400 | 119億6800万 | 0% | 14.91 | 0.5 |
| 01/09 | 1,895 | 1,975 | 1,895 | 1,975 | +4.22% | 800 | 126億4000万 | +5.61% | 15.75 | 0.53 |
| 01/08 | 1,875 | 1,895 | 1,860 | 1,895 | +1.88% | 1,000 | 121億2800万 | +1.61% | 15.11 | 0.51 |
| 01/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 400 | 119億400万 | -0.21% | 14.83 | 0.5 |
| 2014 |
| 12/30 | 1,875 | 1,890 | 1,875 | 1,890 | +0.8% | 400 | 120億9600万 | +1.39% | 15.07 | 0.51 |
| 12/29 | 1,875 | 1,875 | 1,875 | 1,875 | +0.81% | 200 | 120億 | +0.64% | 14.95 | 0.5 |
| 12/26 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | -0.11% | 14.83 | 0.5 |
| 12/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | -0.11% | 14.83 | 0.5 |
| 12/24 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 2,000 | 119億400万 | -0.11% | 14.83 | 0.5 |
| 12/22 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 3,000 | 119億400万 | -0.11% | 14.83 | 0.5 |
| 12/19 | 1,860 | 1,890 | 1,855 | 1,890 | +1.89% | 2,800 | 120億9600万 | +1.5% | 15.07 | 0.51 |
| 12/18 | 1,865 | 1,865 | 1,855 | 1,855 | -0.27% | 800 | 118億7200万 | -0.32% | 14.79 | 0.5 |
| 12/17 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | -0.05% | 14.83 | 0.5 |
| 12/15 | 1,835 | 1,860 | 1,835 | 1,860 | 0% | 2,000 | 119億400万 | -0.05% | 14.83 | 0.5 |
| 12/12 | 1,885 | 1,885 | 1,850 | 1,860 | 0% | 1,800 | 119億400万 | -0.05% | 14.83 | 0.5 |
| 12/11 | 1,865 | 1,865 | 1,825 | 1,860 | -0.53% | 3,400 | 119億400万 | -0.05% | 14.83 | 0.5 |
| 12/09 | 1,870 | 1,870 | 1,860 | 1,870 | 0% | 1,000 | 119億6800万 | +0.48% | 14.91 | 0.5 |
| 12/08 | 1,895 | 1,905 | 1,870 | 1,870 | 0% | 1,200 | 119億6800万 | +0.54% | 14.91 | 0.5 |
| 12/05 | 1,870 | 1,945 | 1,865 | 1,870 | +0.54% | 2,800 | 119億6800万 | +0.59% | 14.91 | 0.5 |
| 12/04 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.16% | 14.83 | 0.5 |
| 12/02 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +0.22% | 14.83 | 0.5 |
| 12/01 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,000 | 119億400万 | +0.32% | 14.83 | 0.5 |
| 11/28 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | +0.38% | 14.83 | 0.5 |
| 11/27 | 1,860 | 1,860 | 1,860 | 1,860 | +0.27% | 400 | 119億400万 | +0.49% | 14.83 | 0.5 |
| 11/26 | 1,860 | 1,860 | 1,820 | 1,855 | -0.27% | 3,200 | 118億7200万 | +0.32% | 14.79 | 0.5 |
| 11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.65% | 14.83 | 0.5 |
| 11/20 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 2,800 | 119億400万 | +0.65% | 14.83 | 0.5 |
| 11/19 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 119億400万 | +0.7% | 14.83 | 0.5 |
| 11/18 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,600 | 119億400万 | +0.76% | 14.83 | 0.5 |
| 11/17 | 1,855 | 1,860 | 1,855 | 1,860 | 0% | 600 | 119億400万 | +0.87% | 14.83 | 0.5 |
| 11/14 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,400 | 119億400万 | +0.92% | 14.83 | 0.5 |
| 11/13 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +0.98% | 14.83 | 0.5 |
| 11/12 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 1,200 | 119億400万 | +1.09% | 14.83 | 0.5 |
| 11/11 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +1.2% | 14.83 | 0.5 |
| 11/10 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | 119億400万 | +1.31% | 14.83 | 0.5 |
| 11/07 | 1,865 | 1,865 | 1,860 | 1,860 | 0% | 1,000 | 119億400万 | +1.42% | 14.83 | 0.5 |
| 11/06 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 3,200 | 119億400万 | +1.58% | 14.83 | 0.5 |
| 11/05 | 1,860 | 1,860 | 1,860 | 1,860 | -0.27% | 1,800 | 119億400万 | +1.75% | 14.83 | 0.5 |
| 11/04 | 1,860 | 1,865 | 1,860 | 1,865 | +0.27% | 2,800 | 119億3600万 | +2.08% | 14.87 | 0.5 |
| 10/31 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 800 | 119億400万 | +1.97% | 14.83 | 0.5 |
| 10/30 | 1,825 | 1,860 | 1,825 | 1,860 | +0.81% | 2,000 | 119億400万 | +2.14% | 14.83 | 0.5 |
| 10/29 | 1,835 | 1,845 | 1,835 | 1,845 | +0.82% | 600 | 118億800万 | +1.43% | 14.71 | 0.49 |
| 10/28 | 1,840 | 1,840 | 1,830 | 1,830 | -0.27% | 600 | 117億1200万 | +0.72% | 14.59 | 0.49 |
| 10/27 | 1,830 | 1,835 | 1,830 | 1,835 | +0.82% | 6,200 | 117億4400万 | +1.05% | 14.63 | 0.49 |
| 10/24 | 1,820 | 1,820 | 1,820 | 1,820 | -0.27% | 600 | 116億4800万 | +0.28% | 14.51 | 0.49 |
| 10/23 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | 116億8000万 | +0.55% | 14.55 | 0.49 |
| 10/22 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 1,400 | 116億4800万 | +0.39% | 14.51 | 0.49 |
| 10/21 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 400 | 116億4800万 | +0.44% | 14.51 | 0.49 |
| 10/20 | 1,820 | 1,825 | 1,820 | 1,820 | 0% | 2,400 | 116億4800万 | +0.44% | 14.51 | 0.49 |
| 10/17 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | 116億4800万 | +0.55% | 14.51 | 0.49 |
| 10/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,200 | 118億4000万 | +2.32% | 14.75 | 0.5 |
| 10/15 | 1,850 | 1,850 | 1,850 | 1,850 | +1.37% | 1,800 | 118億4000万 | +2.49% | 14.75 | 0.5 |
| 10/14 | 1,815 | 1,825 | 1,815 | 1,825 | +0.27% | 3,000 | 116億8000万 | +1.28% | 14.55 | 0.49 |
| 10/10 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 1,000 | 116億4800万 | +1.17% | 14.51 | 0.49 |
| 10/09 | 1,845 | 1,845 | 1,820 | 1,820 | -0.82% | 800 | 116億4800万 | +1.34% | 14.51 | 0.49 |
| 10/08 | 1,820 | 1,835 | 1,820 | 1,835 | +0.82% | 600 | 117億4400万 | +2.29% | 14.63 | 0.49 |
| 10/07 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 3,400 | 116億4800万 | +1.68% | 14.51 | 0.49 |
| 10/06 | 1,820 | 1,820 | 1,820 | 1,820 | +0.83% | 800 | 116億4800万 | +1.9% | 14.51 | 0.49 |
| 10/03 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 1,400 | 115億5200万 | +1.23% | 14.39 | 0.48 |
| 10/02 | 1,790 | 1,815 | 1,790 | 1,805 | +1.12% | 2,400 | 115億5200万 | +1.4% | 14.39 | 0.48 |
| 09/30 | 1,800 | 1,800 | 1,785 | 1,785 | -0.56% | 800 | 114億2400万 | +0.39% | 14.23 | 0.48 |
| 09/29 | 1,835 | 1,835 | 1,795 | 1,795 | -1.91% | 1,200 | 114億8800万 | +1.07% | 14.31 | 0.48 |
| 09/26 | 1,830 | 1,830 | 1,830 | 1,830 | +2.23% | 400 | 117億1200万 | +3.21% | 14.59 | 0.49 |
| 09/25 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 2,600 | 114億5600万 | +1.19% | 14.27 | 0.48 |
| 09/19 | 1,775 | 1,790 | 1,775 | 1,790 | 0% | 1,000 | 114億5600万 | +1.36% | 14.27 | 0.48 |
| 09/18 | 1,780 | 1,810 | 1,780 | 1,790 | -0.28% | 1,000 | 114億5600万 | +1.53% | 14.27 | 0.48 |
| 09/17 | 1,800 | 1,825 | 1,785 | 1,795 | -1.1% | 2,200 | 114億8800万 | +1.93% | 14.31 | 0.48 |
| 09/16 | 1,785 | 1,815 | 1,785 | 1,815 | +0.28% | 3,400 | 116億1600万 | +3.24% | 14.47 | 0.49 |
| 09/12 | 1,810 | 1,815 | 1,790 | 1,810 | 0% | 6,000 | 115億8400万 | +3.08% | 14.43 | 0.49 |
| 09/11 | 1,800 | 1,810 | 1,795 | 1,810 | +1.97% | 3,200 | 115億8400万 | +3.25% | 14.43 | 0.49 |
| 09/10 | 1,800 | 1,800 | 1,770 | 1,775 | -1.93% | 2,800 | 113億6000万 | +1.37% | 14.15 | 0.48 |
| 09/08 | 1,815 | 1,815 | 1,810 | 1,810 | -0.28% | 400 | 115億8400万 | +3.43% | 14.43 | 0.49 |
| 09/05 | 1,770 | 1,815 | 1,770 | 1,815 | +2.54% | 13,400 | 116億1600万 | +3.89% | 14.47 | 0.49 |
| 09/04 | 1,780 | 1,780 | 1,765 | 1,770 | 0% | 4,200 | 113億2800万 | +1.49% | 14.11 | 0.47 |
| 09/03 | 1,770 | 1,770 | 1,765 | 1,770 | 0% | 9,800 | 113億2800万 | +1.49% | 14.11 | 0.47 |
| 09/02 | 1,770 | 1,775 | 1,755 | 1,770 | 0% | 8,400 | 113億2800万 | +1.49% | 14.11 | 0.47 |
| 09/01 | 1,770 | 1,770 | 1,760 | 1,770 | +0.57% | 1,600 | 113億2800万 | +1.55% | 14.11 | 0.47 |
| 08/29 | 1,740 | 1,775 | 1,740 | 1,760 | +1.44% | 5,200 | 112億6400万 | +1.09% | 14.03 | 0.47 |
| 08/28 | 1,770 | 1,770 | 1,735 | 1,735 | -1.98% | 1,000 | 111億400万 | -0.34% | 13.83 | 0.47 |
| 08/27 | 1,750 | 1,770 | 1,750 | 1,770 | +2.02% | 3,000 | 113億2800万 | +1.67% | 14.11 | 0.47 |
| 08/26 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 1,000 | 111億400万 | -0.17% | 13.83 | 0.47 |
| 08/25 | 1,735 | 1,735 | 1,735 | 1,735 | +0.29% | 1,400 | 111億400万 | -0.17% | 13.83 | 0.47 |
| 08/22 | 1,755 | 1,765 | 1,730 | 1,730 | -1.14% | 2,000 | 110億7200万 | -0.4% | 13.8 | 0.46 |
| 08/21 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,400 | 112億 | +0.75% | 13.95 | 0.47 |
| 08/20 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 800 | 112億 | +0.81% | 13.95 | 0.47 |
