株価チャート
2014/09/05～2015/02/05
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 |
|---|
| 2017 | 9/1, 株式分割 1→2 |
| 2015 |
| 02/05 | 914 | 921 | 905 | 905 | -0.6% | 85,000 | 231億4772万 | -3.72% | 6.6 | 0.88 |
| 02/04 | 895 | 918 | 895 | 911 | +1% | 85,000 | 232億8840万 | -3.45% | 6.64 | 0.88 |
| 02/03 | 913 | 918 | 895 | 902 | -1.15% | 80,600 | 230億5820万 | -4.7% | 6.58 | 0.88 |
| 02/02 | 910 | 921 | 905 | 912 | -0.44% | 50,600 | 233億2677万 | -3.8% | 6.66 | 0.89 |
| 01/30 | 929 | 932 | 909 | 916 | -1.13% | 81,400 | 234億2908万 | -3.68% | 6.68 | 0.89 |
| 01/29 | 928 | 934 | 923 | 927 | -0.59% | 39,800 | 236億9764万 | -2.68% | 6.76 | 0.9 |
| 01/28 | 916 | 943 | 911 | 932 | +1.08% | 64,400 | 238億3832万 | -2.31% | 6.8 | 0.91 |
| 01/27 | 928 | 933 | 916 | 922 | -0.16% | 105,200 | 235億8254万 | -3.46% | 6.73 | 0.9 |
| 01/26 | 926 | 933 | 921 | 924 | -1.02% | 68,600 | 236億2091万 | -3.3% | 6.74 | 0.9 |
| 01/23 | 944 | 950 | 931 | 933 | -0.11% | 81,800 | 238億6390万 | -2.51% | 6.81 | 0.91 |
| 01/22 | 946 | 952 | 930 | 934 | -1.01% | 67,800 | 238億8947万 | -2.61% | 6.82 | 0.91 |
| 01/21 | 970 | 970 | 942 | 944 | -3.18% | 123,600 | 241億3246万 | -1.82% | 6.88 | 0.92 |
| 01/20 | 982 | 1,009 | 970 | 975 | +4.62% | 299,600 | 249億2537万 | +1.19% | 7.11 | 0.95 |
| 01/19 | 920 | 937 | 918 | 932 | +2.48% | 65,000 | 238億2553万 | -3.37% | 6.8 | 0.91 |
| 01/16 | 916 | 918 | 895 | 909 | -1.52% | 62,200 | 232億5003万 | -6.19% | 6.63 | 0.88 |
| 01/15 | 931 | 931 | 917 | 923 | -0.81% | 69,800 | 236億812万 | -5.14% | 6.74 | 0.9 |
| 01/14 | 951 | 953 | 926 | 931 | -2.16% | 80,600 | 237億9995万 | -4.56% | 6.79 | 0.9 |
| 01/13 | 951 | 954 | 934 | 951 | -0.78% | 67,400 | 243億2429万 | -2.56% | 6.94 | 0.92 |
| 01/09 | 967 | 971 | 956 | 959 | -0.05% | 49,000 | 245億1612万 | -1.99% | 6.99 | 0.93 |
| 01/08 | 958 | 977 | 951 | 959 | +0.31% | 58,400 | 245億2891万 | -1.94% | 7 | 0.93 |
| 01/07 | 958 | 967 | 954 | 956 | -0.16% | 56,600 | 244億5218万 | -2.35% | 6.98 | 0.93 |
| 01/06 | 976 | 979 | 953 | 958 | -3.77% | 108,000 | 244億9055万 | -2.1% | 6.99 | 0.93 |
| 01/05 | 998 | 1,000 | 985 | 995 | +0.3% | 48,400 | 254億4971万 | +1.63% | 7.26 | 0.97 |
| 2014 |
| 12/30 | 1,009 | 1,010 | 989 | 992 | -0.45% | 60,800 | 253億7297万 | +1.64% | 7.24 | 0.96 |
| 12/29 | 1,015 | 1,016 | 978 | 997 | +0.15% | 64,000 | 254億8807万 | +2.52% | 7.27 | 0.97 |
| 12/26 | 980 | 999 | 975 | 995 | +2.68% | 48,800 | 254億4971万 | +2.68% | 7.26 | 0.97 |
| 12/25 | 966 | 986 | 966 | 969 | +0.31% | 72,200 | 247億8469万 | +0.41% | 7.07 | 0.94 |
| 12/24 | 980 | 982 | 959 | 966 | -0.41% | 94,000 | 247億796万 | +0.42% | 7.05 | 0.94 |
| 12/22 | 963 | 981 | 958 | 970 | +0.73% | 68,400 | 247億8078万 | +1.25% | 7.07 | 0.94 |
| 12/19 | 975 | 975 | 951 | 963 | -0.41% | 120,600 | 246億195万 | +0.73% | 7.02 | 0.93 |
| 12/18 | 967 | 983 | 964 | 967 | +1.47% | 95,200 | 247億414万 | +1.36% | 7.05 | 0.94 |
| 12/17 | 925 | 967 | 925 | 953 | +2.42% | 119,800 | 243億4648万 | +0.21% | 6.95 | 0.93 |
| 12/16 | 950 | 953 | 931 | 931 | -4.27% | 181,200 | 237億7166万 | -1.95% | 6.78 | 0.9 |
| 12/15 | 976 | 983 | 955 | 972 | -1.42% | 155,800 | 248億3187万 | +2.64% | 7.08 | 0.94 |
| 12/12 | 973 | 1,004 | 972 | 986 | -0.05% | 171,400 | 251億8953万 | +4.78% | 7.19 | 0.96 |
| 12/11 | 957 | 995 | 951 | 987 | +0.25% | 298,600 | 252億231万 | +5.62% | 7.19 | 0.96 |
| 12/10 | 990 | 1,005 | 977 | 984 | -2.09% | 251,800 | 251億3844万 | +6.38% | 7.17 | 0.96 |
| 12/09 | 1,023 | 1,035 | 1,002 | 1,005 | -3.69% | 162,600 | 256億7493万 | +9.84% | 7.33 | 0.98 |
| 12/08 | 1,016 | 1,054 | 1,001 | 1,044 | +3.16% | 695,800 | 266億5850万 | +15.43% | 7.61 | 1.01 |
| 12/05 | 974 | 1,015 | 969 | 1,012 | +2.48% | 3,041,400 | 258億4099万 | +13.52% | 7.37 | 0.98 |
| 12/04 | 950 | 998 | 950 | 987 | +3.35% | 448,800 | 252億1508万 | +12.29% | 7.19 | 0.96 |
| 12/03 | 983 | 983 | 954 | 955 | -2.8% | 341,400 | 243億9757万 | +10.28% | 6.96 | 0.93 |
| 12/02 | 960 | 986 | 955 | 983 | +1.03% | 151,600 | 251億12万 | +14.78% | 7.16 | 0.95 |
| 12/01 | 970 | 973 | 959 | 973 | +0.52% | 99,200 | 248億4465万 | +15.36% | 7.09 | 0.94 |
| 11/28 | 959 | 974 | 959 | 968 | +1.79% | 109,000 | 247億1691万 | +16.43% | 7.05 | 0.94 |
| 11/27 | 974 | 974 | 940 | 951 | -2.26% | 148,600 | 242億8261万 | +15.91% | 6.93 | 0.92 |
| 11/26 | 910 | 993 | 910 | 973 | +6.93% | 410,000 | 248億4465万 | +20.36% | 7.09 | 0.94 |
| 11/25 | 907 | 923 | 902 | 910 | +0.33% | 107,800 | 232億3517万 | +14.26% | 6.63 | 0.88 |
| 11/21 | 910 | 915 | 887 | 907 | -0.93% | 106,200 | 231億5853万 | +15.33% | 6.61 | 0.88 |
| 11/20 | 897 | 923 | 883 | 915 | +2.29% | 109,200 | 233億7568万 | +17.91% | 6.67 | 0.89 |
| 11/19 | 894 | 918 | 892 | 895 | +0.06% | 102,000 | 228億5197万 | +16.62% | 6.52 | 0.87 |
| 11/18 | 888 | 924 | 883 | 894 | +1.65% | 257,000 | 228億3919万 | +17.94% | 6.52 | 0.87 |
| 11/17 | 900 | 900 | 875 | 880 | -2.71% | 147,000 | 224億6876万 | +17.27% | 6.41 | 0.85 |
| 11/14 | 925 | 935 | 894 | 904 | -1.69% | 178,000 | 230億9466万 | +21.67% | 6.59 | 0.88 |
| 11/13 | 890 | 920 | 890 | 920 | +3.31% | 163,800 | 234億9065万 | +24.93% | 6.7 | 0.89 |
| 11/12 | 900 | 925 | 886 | 890 | -0.73% | 225,600 | 227億3700万 | +22.09% | 6.49 | 0.86 |
| 11/11 | 884 | 947 | 881 | 897 | +1.93% | 493,600 | 229億306万 | +24% | 6.53 | 0.87 |
| 11/10 | 834 | 887 | 831 | 880 | +4.7% | 382,600 | 224億6876万 | +22.66% | 6.41 | 0.85 |
| 11/07 | 814 | 863 | 808 | 840 | +3.07% | 505,400 | 214億5964万 | +18.14% | 6.12 | 0.82 |
| 11/06 | 751 | 845 | 751 | 815 | +10.36% | 506,800 | 208億2096万 | +15.28% | 5.94 | 0.79 |
| 11/05 | 750 | 750 | 733 | 739 | -1.53% | 82,400 | 188億6660万 | +4.75% | 5.38 | 0.72 |
| 11/04 | 755 | 759 | 744 | 750 | +2.46% | 149,800 | 191億6040万 | +6.23% | 5.47 | 0.73 |
| 10/31 | 730 | 737 | 720 | 732 | +2.31% | 115,200 | 187億55万 | +3.54% | 5.34 | 0.71 |
| 10/30 | 705 | 721 | 704 | 716 | +2.88% | 124,600 | 182億7902万 | +0.92% | 5.21 | 0.69 |
| 10/29 | 688 | 704 | 688 | 696 | +1.61% | 59,600 | 177億6807万 | -2.32% | 5.07 | 0.68 |
| 10/28 | 680 | 688 | 672 | 685 | +0.07% | 56,200 | 174億8705万 | -4.27% | 4.99 | 0.66 |
| 10/27 | 681 | 688 | 678 | 684 | +0.96% | 76,000 | 174億7428万 | -4.87% | 4.99 | 0.66 |
| 10/24 | 685 | 685 | 676 | 678 | +0.89% | 58,400 | 173億822万 | -6.16% | 4.94 | 0.66 |
| 10/23 | 673 | 681 | 671 | 672 | -1.83% | 49,000 | 171億5494万 | -7.51% | 4.89 | 0.65 |
| 10/22 | 686 | 687 | 672 | 684 | +4.27% | 59,200 | 174億7428万 | -6.3% | 4.99 | 0.66 |
| 10/21 | 674 | 674 | 654 | 656 | -2.89% | 104,000 | 167億4689万 | -10.63% | 4.78 | 0.64 |
| 10/20 | 683 | 683 | 662 | 676 | +3.68% | 132,600 | 172億4470万 | -8.59% | 4.92 | 0.66 |
| 10/17 | 671 | 675 | 649 | 652 | -1.88% | 80,400 | 166億3201万 | -12.31% | 4.75 | 0.63 |
| 10/16 | 665 | 682 | 664 | 664 | -3.21% | 82,200 | 169億5112万 | -11.23% | 4.84 | 0.64 |
| 10/15 | 673 | 687 | 668 | 686 | +2.62% | 77,800 | 175億1275万 | -8.78% | 5 | 0.67 |
| 10/14 | 675 | 685 | 665 | 669 | -2.62% | 142,200 | 170億6600万 | -11.46% | 4.87 | 0.65 |
| 10/10 | 682 | 699 | 678 | 687 | -3.38% | 189,000 | 175億2552万 | -9.43% | 5 | 0.67 |
| 10/09 | 731 | 732 | 709 | 711 | -2.27% | 100,000 | 181億3821万 | -6.64% | 5.17 | 0.69 |
| 10/08 | 729 | 734 | 727 | 727 | -2.28% | 98,400 | 185億5943万 | -4.72% | 5.29 | 0.71 |
| 10/07 | 756 | 759 | 743 | 744 | -1.06% | 66,400 | 189億9342万 | -2.75% | 5.42 | 0.72 |
| 10/06 | 748 | 757 | 744 | 752 | +2.52% | 45,800 | 191億9765万 | -1.7% | 5.48 | 0.73 |
| 10/03 | 722 | 737 | 722 | 734 | +0.62% | 78,600 | 187億2537万 | -4.12% | 5.34 | 0.71 |
| 10/02 | 731 | 737 | 726 | 729 | -2.93% | 109,000 | 186億1049万 | -4.83% | 5.31 | 0.71 |
| 10/01 | 756 | 758 | 748 | 751 | 0% | 83,200 | 191億7212万 | -2.09% | 5.47 | 0.73 |
| 09/30 | 764 | 764 | 748 | 751 | -1.77% | 106,600 | 191億8594万 | -2.21% | 5.47 | 0.73 |
| 09/29 | 784 | 784 | 759 | 765 | -1.1% | 74,000 | 195億3083万 | -0.46% | 5.57 | 0.74 |
| 09/26 | 780 | 790 | 770 | 773 | -3.38% | 116,600 | 197億4798万 | +0.52% | 5.63 | 0.75 |
| 09/25 | 782 | 815 | 781 | 800 | +3.16% | 187,800 | 204億3776万 | +4.03% | 5.83 | 0.78 |
| 09/24 | 771 | 780 | 771 | 776 | -0.06% | 63,000 | 198億1185万 | +0.98% | 5.65 | 0.75 |
| 09/22 | 766 | 777 | 766 | 776 | -0.06% | 38,800 | 197億3771万 | +1.04% | 5.63 | 0.75 |
| 09/19 | 775 | 779 | 772 | 777 | -0.13% | 54,600 | 197億5043万 | +1.11% | 5.63 | 0.75 |
| 09/18 | 769 | 780 | 764 | 778 | +0.71% | 57,800 | 197億7586万 | +1.37% | 5.64 | 0.75 |
| 09/17 | 775 | 779 | 768 | 772 | -0.26% | 43,800 | 196億3597万 | +0.78% | 5.6 | 0.75 |
| 09/16 | 779 | 779 | 769 | 774 | -0.71% | 82,000 | 196億8684万 | +1.04% | 5.62 | 0.75 |
| 09/12 | 772 | 782 | 772 | 780 | +0.32% | 87,400 | 198億2673万 | +1.9% | 5.66 | 0.75 |
| 09/11 | 777 | 781 | 769 | 777 | +0.52% | 73,800 | 197億6315万 | +1.83% | 5.64 | 0.75 |
| 09/10 | 772 | 774 | 765 | 773 | +0.19% | 68,800 | 196億6140万 | +1.44% | 5.61 | 0.75 |
| 09/09 | 767 | 774 | 765 | 772 | +0.72% | 91,200 | 196億2325万 | +1.38% | 5.6 | 0.75 |
| 09/08 | 754 | 767 | 754 | 766 | +0.99% | 66,600 | 194億8336万 | +0.66% | 5.56 | 0.74 |
| 09/05 | 759 | 767 | 754 | 759 | +0.66% | 53,600 | 192億9259万 | -0.72% | 5.5 | 0.73 |
