株価チャート
2014/09/19～2015/02/27
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 |
|---|
| 2017 | 9/1, 株式併合 5→1 |
| 2015 |
| 02/27 | 1,370 | 1,370 | 1,365 | 1,365 | -1.09% | 1,200 | 49億9644万 | -3.47% | 24.69 | 1.15 |
| 02/26 | 1,375 | 1,380 | 1,375 | 1,380 | +0.73% | 1,000 | 50億5135万 | -2.61% | 24.96 | 1.16 |
| 02/25 | 1,375 | 1,375 | 1,360 | 1,370 | -4.86% | 3,800 | 50億1474万 | -3.45% | 24.78 | 1.15 |
| 02/24 | 1,450 | 1,470 | 1,440 | 1,440 | +0.35% | 4,400 | 52億7097万 | +1.41% | 26.05 | 1.21 |
| 02/23 | 1,440 | 1,440 | 1,435 | 1,435 | 0% | 2,000 | 52億5267万 | +0.91% | 25.96 | 1.21 |
| 02/20 | 1,430 | 1,435 | 1,430 | 1,435 | +0.35% | 600 | 52億5267万 | +0.99% | 25.96 | 1.21 |
| 02/19 | 1,425 | 1,430 | 1,420 | 1,430 | -1.38% | 2,000 | 52億3437万 | +0.85% | 25.87 | 1.2 |
| 02/18 | 1,440 | 1,450 | 1,420 | 1,450 | +0.69% | 1,600 | 53億758万 | +2.47% | 26.23 | 1.22 |
| 02/17 | 1,440 | 1,440 | 1,440 | 1,440 | +0.35% | 800 | 52億7097万 | +1.98% | 26.05 | 1.21 |
| 02/16 | 1,430 | 1,435 | 1,400 | 1,435 | +0.35% | 2,400 | 52億5267万 | +1.85% | 25.96 | 1.21 |
| 02/13 | 1,395 | 1,430 | 1,395 | 1,430 | +2.51% | 2,400 | 52億3437万 | +1.78% | 25.87 | 1.2 |
| 02/12 | 1,385 | 1,400 | 1,385 | 1,395 | +0.72% | 1,400 | 51億625万 | -0.36% | 25.24 | 1.17 |
| 02/10 | 1,385 | 1,385 | 1,380 | 1,385 | +0.36% | 1,000 | 50億6965万 | -0.79% | 25.06 | 1.16 |
| 02/09 | 1,375 | 1,380 | 1,375 | 1,380 | +0.36% | 600 | 50億5135万 | -0.93% | 24.96 | 1.16 |
| 02/06 | 1,380 | 1,380 | 1,375 | 1,375 | 0% | 400 | 50億3305万 | -1.01% | 24.87 | 1.16 |
| 02/05 | 1,380 | 1,395 | 1,375 | 1,375 | -0.36% | 2,600 | 50億3305万 | -0.72% | 24.87 | 1.16 |
| 02/04 | 1,380 | 1,385 | 1,375 | 1,380 | -1.08% | 1,600 | 50億5135万 | -0.07% | 24.96 | 1.16 |
| 02/03 | 1,400 | 1,415 | 1,375 | 1,395 | -0.36% | 2,600 | 51億625万 | +1.31% | 25.24 | 1.17 |
| 02/02 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 2,600 | 51億2456万 | +2.04% | 25.33 | 1.18 |
| 01/30 | 1,425 | 1,445 | 1,425 | 1,430 | 0% | 1,800 | 52億3437万 | +4.61% | 25.87 | 1.2 |
| 01/29 | 1,430 | 1,435 | 1,430 | 1,430 | -0.35% | 2,000 | 52億3437万 | +5.15% | 25.87 | 1.2 |
| 01/28 | 1,440 | 1,440 | 1,435 | 1,435 | -0.35% | 400 | 52億5267万 | +6.14% | 25.96 | 1.21 |
| 01/27 | 1,455 | 1,455 | 1,425 | 1,440 | -1.71% | 1,800 | 52億7097万 | +7.38% | 26.05 | 1.21 |
| 01/26 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 200 | 53億6248万 | +10.23% | 26.5 | 1.23 |
| 01/23 | 1,450 | 1,475 | 1,425 | 1,465 | +2.09% | 2,200 | 53億6248万 | +10.9% | 26.5 | 1.23 |
| 01/22 | 1,415 | 1,445 | 1,405 | 1,435 | +1.41% | 1,200 | 52億5267万 | +9.21% | 25.96 | 1.21 |
| 01/21 | 1,415 | 1,415 | 1,415 | 1,415 | +0.71% | 800 | 51億7946万 | +8.26% | 25.6 | 1.19 |
| 01/20 | 1,500 | 1,500 | 1,350 | 1,405 | -6.33% | 12,200 | 51億4286万 | +8.08% | 25.42 | 1.18 |
| 01/19 | 1,440 | 1,500 | 1,440 | 1,500 | +7.91% | 5,400 | 54億9060万 | +15.92% | 27.14 | 1.26 |
| 01/16 | 1,370 | 1,400 | 1,370 | 1,390 | +1.83% | 1,400 | 50億8795万 | +8.26% | 25.15 | 1.17 |
| 01/15 | 1,400 | 1,400 | 1,365 | 1,365 | -0.36% | 2,000 | 49億9644万 | +6.89% | 24.69 | 1.15 |
| 01/14 | 1,350 | 1,390 | 1,350 | 1,370 | +1.11% | 1,000 | 50億1474万 | +7.7% | 24.78 | 1.15 |
| 01/13 | 1,370 | 1,375 | 1,350 | 1,355 | -1.09% | 1,200 | 49億5984万 | +7.03% | 24.51 | 1.14 |
| 01/09 | 1,330 | 1,370 | 1,330 | 1,370 | +3.01% | 1,600 | 50億1474万 | +8.64% | 24.78 | 1.15 |
| 01/08 | 1,325 | 1,330 | 1,300 | 1,330 | +0.76% | 1,400 | 48億6833万 | +5.98% | 24.06 | 1.12 |
| 01/07 | 1,285 | 1,320 | 1,285 | 1,320 | +1.93% | 1,000 | 48億3172万 | +5.43% | 23.88 | 1.11 |
| 01/06 | 1,300 | 1,305 | 1,295 | 1,295 | -0.38% | 2,000 | 47億4021万 | +3.77% | 23.43 | 1.09 |
| 01/05 | 1,285 | 1,300 | 1,285 | 1,300 | +1.17% | 1,400 | 47億5852万 | +4.33% | 23.52 | 1.09 |
| 2014 |
| 12/30 | 1,275 | 1,285 | 1,250 | 1,285 | 0% | 2,200 | 47億361万 | +3.46% | 23.25 | 1.08 |
| 12/29 | 1,285 | 1,285 | 1,270 | 1,285 | +0.78% | 2,800 | 47億361万 | +3.63% | 23.25 | 1.08 |
| 12/26 | 1,275 | 1,295 | 1,275 | 1,275 | +0.39% | 2,200 | 46億6701万 | +2.99% | 23.07 | 1.07 |
| 12/25 | 1,270 | 1,275 | 1,270 | 1,270 | 0% | 1,000 | 46億4870万 | +2.75% | 22.98 | 1.07 |
| 12/24 | 1,275 | 1,275 | 1,270 | 1,270 | 0% | 2,000 | 46億4870万 | +2.92% | 22.98 | 1.07 |
| 12/22 | 1,275 | 1,275 | 1,250 | 1,270 | +1.6% | 2,200 | 46億4870万 | +3.08% | 22.98 | 1.07 |
| 12/19 | 1,245 | 1,250 | 1,235 | 1,250 | +1.63% | 4,600 | 45億7550万 | +1.63% | 22.61 | 1.05 |
| 12/18 | 1,255 | 1,270 | 1,230 | 1,230 | +4.68% | 2,600 | 45億229万 | +0.16% | 22.25 | 1.03 |
| 12/17 | 1,160 | 1,290 | 1,150 | 1,175 | +4.44% | 13,000 | 43億97万 | -4.24% | 21.26 | 0.99 |
| 12/16 | 1,225 | 1,225 | 1,050 | 1,125 | -11.07% | 13,200 | 41億1795万 | -8.39% | 20.35 | 0.95 |
| 12/15 | 1,275 | 1,330 | 1,265 | 1,265 | -2.69% | 2,400 | 46億3040万 | +2.76% | 22.88 | 1.06 |
| 12/12 | 1,270 | 1,300 | 1,255 | 1,300 | +3.17% | 3,200 | 47億5852万 | +5.78% | 23.52 | 1.09 |
| 12/11 | 1,240 | 1,260 | 1,240 | 1,260 | +0.8% | 400 | 46億1210万 | +2.94% | 22.79 | 1.06 |
| 12/10 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 45億7550万 | +2.38% | 22.61 | 1.05 |
| 12/09 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 1,200 | 45億7550万 | +2.54% | 22.61 | 1.05 |
| 12/08 | 1,240 | 1,240 | 1,240 | 1,240 | +1.22% | 400 | 45億3889万 | +1.97% | 22.43 | 1.04 |
| 12/05 | 1,230 | 1,240 | 1,225 | 1,225 | -1.21% | 2,800 | 44億8399万 | +0.91% | 22.16 | 1.03 |
| 12/04 | 1,220 | 1,240 | 1,220 | 1,240 | +2.06% | 800 | 45億3889万 | +2.48% | 22.43 | 1.04 |
| 12/02 | 1,225 | 1,225 | 1,215 | 1,215 | -0.41% | 800 | 44億4738万 | +0.83% | 21.98 | 1.02 |
| 12/01 | 1,215 | 1,220 | 1,215 | 1,220 | -1.21% | 1,400 | 44億6568万 | +1.5% | 22.07 | 1.03 |
| 11/28 | 1,240 | 1,240 | 1,235 | 1,235 | -0.8% | 400 | 45億2059万 | +3.09% | 22.34 | 1.04 |
| 11/27 | 1,230 | 1,245 | 1,230 | 1,245 | +1.22% | 400 | 45億5719万 | +4.45% | 22.52 | 1.05 |
| 11/26 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 1,600 | 45億229万 | +3.71% | 22.25 | 1.03 |
| 11/25 | 1,245 | 1,245 | 1,230 | 1,230 | +0.82% | 600 | 45億229万 | +3.97% | 22.25 | 1.03 |
| 11/20 | 1,240 | 1,240 | 1,220 | 1,220 | -1.21% | 400 | 44億6568万 | +3.3% | 22.07 | 1.03 |
| 11/19 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 200 | 45億2059万 | +4.75% | 22.34 | 1.04 |
| 11/18 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 600 | 45億229万 | +4.5% | 22.25 | 1.03 |
| 11/17 | 1,240 | 1,240 | 1,220 | 1,220 | 0% | 800 | 44億6568万 | +3.74% | 22.07 | 1.03 |
| 11/14 | 1,225 | 1,225 | 1,220 | 1,220 | -0.41% | 800 | 44億6568万 | +3.83% | 22.07 | 1.03 |
| 11/13 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 44億8399万 | +4.34% | 22.16 | 1.03 |
| 11/12 | 1,215 | 1,225 | 1,215 | 1,225 | +2.08% | 400 | 44億8399万 | +4.52% | 22.16 | 1.03 |
| 11/11 | 1,205 | 1,215 | 1,200 | 1,200 | -0.41% | 600 | 43億9248万 | +2.48% | 21.71 | 1.01 |
| 11/10 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 600 | 44億1078万 | +2.9% | 21.8 | 1.01 |
| 11/07 | 1,200 | 1,205 | 1,200 | 1,200 | 0% | 600 | 43億9248万 | +2.65% | 21.71 | 1.01 |
| 11/06 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 200 | 43億9248万 | +2.56% | 21.71 | 1.01 |
| 11/05 | 1,185 | 1,195 | 1,180 | 1,195 | 0% | 1,600 | 43億7417万 | +2.31% | 21.62 | 1 |
| 11/04 | 1,185 | 1,195 | 1,185 | 1,195 | +1.27% | 1,400 | 43億7417万 | +2.4% | 21.62 | 1 |
| 10/31 | 1,180 | 1,185 | 1,180 | 1,180 | -0.84% | 600 | 43億1927万 | +1.11% | 21.35 | 0.99 |
| 10/30 | 1,150 | 1,190 | 1,150 | 1,190 | 0% | 1,400 | 43億5587万 | +2.06% | 21.53 | 1 |
| 10/29 | 1,155 | 1,190 | 1,155 | 1,190 | +0.42% | 400 | 43億5587万 | +2.06% | 21.53 | 1 |
| 10/28 | 1,160 | 1,185 | 1,160 | 1,185 | +5.33% | 1,000 | 43億3757万 | +1.63% | 21.44 | 1 |
| 10/24 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 200 | 41億1795万 | -3.6% | 20.35 | 0.95 |
| 10/23 | 1,115 | 1,135 | 1,115 | 1,120 | -0.44% | 600 | 40億9964万 | -4.27% | 20.26 | 0.94 |
| 10/22 | 1,115 | 1,125 | 1,105 | 1,125 | +0.9% | 1,600 | 41億1795万 | -4.09% | 20.35 | 0.95 |
| 10/21 | 1,175 | 1,175 | 1,115 | 1,115 | +1.36% | 2,400 | 40億8134万 | -5.11% | 20.17 | 0.94 |
| 10/20 | 1,080 | 1,100 | 1,075 | 1,100 | +0.92% | 1,600 | 40億2644万 | -6.54% | 19.9 | 0.92 |
| 10/17 | 1,155 | 1,155 | 1,055 | 1,090 | -5.63% | 7,200 | 39億8983万 | -7.55% | 19.72 | 0.92 |
| 10/16 | 1,175 | 1,190 | 1,135 | 1,155 | -1.7% | 2,000 | 42億2776万 | -2.37% | 20.9 | 0.97 |
| 10/15 | 1,195 | 1,195 | 1,175 | 1,175 | 0% | 1,200 | 43億97万 | -0.76% | 21.26 | 0.99 |
| 10/14 | 1,195 | 1,195 | 1,175 | 1,175 | -1.67% | 800 | 43億97万 | -0.76% | 21.26 | 0.99 |
| 10/10 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 600 | 43億7417万 | +0.93% | 21.62 | 1 |
| 10/08 | 1,205 | 1,205 | 1,200 | 1,200 | +0.42% | 400 | 43億9248万 | +1.27% | 21.71 | 1.01 |
| 10/06 | 1,205 | 1,220 | 1,195 | 1,195 | +0.84% | 1,800 | 43億7417万 | +0.76% | 21.62 | 1 |
| 10/02 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 400 | 43億3757万 | -0.08% | 21.44 | 1 |
| 10/01 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 400 | 43億3757万 | -0.42% | 21.44 | 1 |
| 09/30 | 1,185 | 1,215 | 1,185 | 1,200 | +0.84% | 1,200 | 43億9248万 | +0.5% | 21.71 | 1.01 |
| 09/29 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 200 | 43億5587万 | -0.58% | 21.53 | 1 |
| 09/26 | 1,205 | 1,205 | 1,170 | 1,170 | -2.9% | 800 | 42億8266万 | -2.5% | 21.17 | 0.98 |
| 09/25 | 1,185 | 1,205 | 1,185 | 1,205 | +2.99% | 1,600 | 44億1078万 | +0.17% | 21.8 | 1.01 |
| 09/24 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | 42億8266万 | -2.9% | 21.17 | 0.98 |
| 09/22 | 1,170 | 1,175 | 1,170 | 1,170 | -0.43% | 600 | 42億8266万 | -3.15% | 21.17 | 0.98 |
| 09/19 | 1,170 | 1,180 | 1,170 | 1,175 | +0.86% | 600 | 43億97万 | -2.97% | 21.26 | 0.99 |
