株価チャート
2014/08/22～2015/01/22
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 10→1 |
| 2015 |
| 01/22 | 1,580 | 1,590 | 1,550 | 1,570 | -0.63% | 391,200 | 1398億660万 | -2.36% | 17.17 | 0.88 |
| 01/21 | 1,590 | 1,600 | 1,580 | 1,580 | -1.25% | 166,600 | 1406億9709万 | -1.92% | 17.28 | 0.89 |
| 01/20 | 1,580 | 1,610 | 1,580 | 1,600 | +1.27% | 173,000 | 1424億7806万 | -0.87% | 17.5 | 0.9 |
| 01/19 | 1,580 | 1,590 | 1,570 | 1,580 | 0% | 91,500 | 1406億9709万 | -2.35% | 17.28 | 0.89 |
| 01/16 | 1,580 | 1,590 | 1,560 | 1,580 | -1.25% | 338,400 | 1406億9709万 | -2.59% | 17.28 | 0.89 |
| 01/15 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 225,600 | 1424億7806万 | -1.6% | 17.5 | 0.9 |
| 01/14 | 1,580 | 1,590 | 1,570 | 1,570 | -1.26% | 219,300 | 1398億660万 | -3.68% | 17.17 | 0.88 |
| 01/13 | 1,600 | 1,600 | 1,570 | 1,590 | -0.63% | 262,900 | 1415億8757万 | -2.87% | 17.39 | 0.89 |
| 01/09 | 1,630 | 1,640 | 1,600 | 1,600 | -1.84% | 350,700 | 1424億7806万 | -2.38% | 17.5 | 0.9 |
| 01/08 | 1,650 | 1,660 | 1,620 | 1,630 | -1.21% | 469,700 | 1451億4953万 | -0.73% | 17.83 | 0.92 |
| 01/07 | 1,590 | 1,660 | 1,580 | 1,650 | +3.77% | 730,000 | 1469億3050万 | +0.36% | 18.05 | 0.93 |
| 01/06 | 1,600 | 1,610 | 1,590 | 1,590 | -1.24% | 315,200 | 1415億8757万 | -3.34% | 17.39 | 0.89 |
| 01/05 | 1,620 | 1,640 | 1,610 | 1,610 | -0.62% | 198,200 | 1433億6855万 | -2.37% | 17.61 | 0.9 |
| 2014 |
| 12/30 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 202,600 | 1442億5904万 | -2% | 17.72 | 0.91 |
| 12/29 | 1,620 | 1,630 | 1,600 | 1,620 | 0% | 257,400 | 1442億5904万 | -2.23% | 17.72 | 0.91 |
| 12/26 | 1,630 | 1,640 | 1,600 | 1,620 | -0.61% | 361,500 | 1442億5904万 | -2.41% | 17.72 | 0.91 |
| 12/25 | 1,660 | 1,660 | 1,620 | 1,630 | -1.81% | 289,700 | 1451億4953万 | -2.04% | 17.83 | 0.92 |
| 12/24 | 1,660 | 1,680 | 1,640 | 1,660 | +0.61% | 348,000 | 1478億2099万 | -0.48% | 18.16 | 0.93 |
| 12/22 | 1,630 | 1,650 | 1,620 | 1,650 | +1.23% | 305,900 | 1469億3050万 | -1.08% | 18.05 | 0.93 |
| 12/19 | 1,640 | 1,640 | 1,600 | 1,630 | +1.24% | 324,500 | 1451億4953万 | -2.4% | 17.83 | 0.92 |
| 12/18 | 1,610 | 1,640 | 1,600 | 1,610 | +1.9% | 354,600 | 1433億6855万 | -3.65% | 17.61 | 0.9 |
| 12/17 | 1,580 | 1,600 | 1,570 | 1,580 | 0% | 423,500 | 1406億9709万 | -5.5% | 17.28 | 0.89 |
| 12/16 | 1,600 | 1,610 | 1,580 | 1,580 | -2.47% | 344,200 | 1406億9709万 | -5.62% | 17.28 | 0.89 |
| 12/15 | 1,620 | 1,640 | 1,610 | 1,620 | -1.22% | 239,400 | 1442億5904万 | -3.34% | 17.72 | 0.91 |
| 12/12 | 1,640 | 1,660 | 1,620 | 1,640 | 0% | 764,300 | 1460億4001万 | -2.09% | 17.94 | 0.92 |
| 12/11 | 1,630 | 1,660 | 1,620 | 1,640 | -0.61% | 502,100 | 1460億4001万 | -1.97% | 17.94 | 0.92 |
| 12/10 | 1,690 | 1,690 | 1,630 | 1,650 | -2.37% | 647,900 | 1469億3050万 | -1.14% | 18.05 | 0.93 |
| 12/09 | 1,680 | 1,700 | 1,670 | 1,690 | +0.6% | 338,400 | 1504億9245万 | +1.5% | 18.49 | 0.95 |
| 12/08 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 230,000 | 1496億197万 | +1.2% | 18.38 | 0.94 |
| 12/05 | 1,700 | 1,710 | 1,670 | 1,690 | -1.17% | 429,700 | 1504億9245万 | +2.18% | 18.49 | 0.95 |
| 12/04 | 1,750 | 1,750 | 1,700 | 1,710 | -1.16% | 650,100 | 1522億7343万 | +3.89% | 18.7 | 0.96 |
| 12/03 | 1,650 | 1,740 | 1,650 | 1,730 | +4.85% | 1,129,400 | 1540億5441万 | +5.75% | 18.92 | 0.97 |
| 12/02 | 1,650 | 1,670 | 1,640 | 1,650 | -1.2% | 440,900 | 1469億3050万 | +1.41% | 18.05 | 0.93 |
| 12/01 | 1,650 | 1,670 | 1,650 | 1,670 | 0% | 331,700 | 1487億1148万 | +3.09% | 18.27 | 0.94 |
| 11/28 | 1,680 | 1,680 | 1,640 | 1,670 | -0.6% | 508,200 | 1487億1148万 | +3.6% | 18.27 | 0.94 |
| 11/27 | 1,690 | 1,700 | 1,670 | 1,680 | -1.18% | 310,200 | 1496億197万 | +4.61% | 18.38 | 0.94 |
| 11/26 | 1,700 | 1,710 | 1,690 | 1,700 | -0.58% | 317,300 | 1513億8294万 | +6.38% | 18.59 | 0.96 |
| 11/25 | 1,700 | 1,710 | 1,680 | 1,710 | -0.58% | 393,200 | 1522億7343万 | +7.55% | 18.7 | 0.96 |
| 11/21 | 1,690 | 1,720 | 1,670 | 1,720 | +1.18% | 519,500 | 1531億6392万 | +8.86% | 18.81 | 0.97 |
| 11/20 | 1,710 | 1,730 | 1,700 | 1,700 | -0.58% | 425,000 | 1513億8294万 | +8.14% | 18.59 | 0.96 |
| 11/19 | 1,720 | 1,740 | 1,710 | 1,710 | -0.58% | 443,800 | 1522億7343万 | +9.2% | 18.7 | 0.96 |
| 11/18 | 1,690 | 1,730 | 1,690 | 1,720 | +2.38% | 802,700 | 1531億6392万 | +10.26% | 18.81 | 0.97 |
| 11/17 | 1,670 | 1,680 | 1,650 | 1,680 | -0.59% | 716,300 | 1496億197万 | +8.11% | 18.38 | 0.94 |
| 11/14 | 1,670 | 1,690 | 1,660 | 1,690 | +2.42% | 834,200 | 1504億9245万 | +9.03% | 18.49 | 0.95 |
| 11/13 | 1,630 | 1,650 | 1,610 | 1,650 | +0.61% | 489,800 | 1469億3050万 | +6.87% | 18.05 | 0.93 |
| 11/12 | 1,650 | 1,660 | 1,630 | 1,640 | 0% | 864,700 | 1460億4001万 | +6.49% | 17.94 | 0.92 |
| 11/11 | 1,620 | 1,640 | 1,610 | 1,640 | +1.86% | 531,600 | 1460億4001万 | +6.7% | 17.94 | 0.92 |
| 11/10 | 1,610 | 1,620 | 1,600 | 1,610 | 0% | 323,100 | 1433億6855万 | +4.95% | 17.61 | 0.9 |
| 11/07 | 1,600 | 1,620 | 1,580 | 1,610 | +1.9% | 615,300 | 1433億6855万 | +5.16% | 17.61 | 0.9 |
| 11/06 | 1,570 | 1,600 | 1,570 | 1,580 | +1.94% | 929,700 | 1406億9709万 | +3.27% | 17.28 | 0.89 |
| 11/05 | 1,560 | 1,580 | 1,540 | 1,550 | +0.65% | 615,800 | 1380億2562万 | +1.31% | 16.95 | 0.87 |
| 11/04 | 1,600 | 1,620 | 1,530 | 1,540 | -2.53% | 1,330,000 | 1371億3513万 | +0.52% | 16.84 | 0.87 |
| 10/31 | 1,530 | 1,590 | 1,520 | 1,580 | +4.64% | 768,200 | 1406億9709万 | +3% | 17.28 | 0.89 |
| 10/30 | 1,500 | 1,530 | 1,500 | 1,510 | +0.67% | 941,800 | 1344億6367万 | -1.63% | 16.52 | 0.85 |
| 10/29 | 1,470 | 1,510 | 1,460 | 1,500 | +2.04% | 1,012,100 | 1335億7318万 | -2.47% | 16.41 | 0.84 |
| 10/28 | 1,480 | 1,480 | 1,450 | 1,470 | -1.34% | 477,100 | 1309億172万 | -4.61% | 16.08 | 0.83 |
| 10/27 | 1,490 | 1,510 | 1,480 | 1,490 | 0% | 378,500 | 1326億8270万 | -3.62% | 16.3 | 0.84 |
| 10/24 | 1,480 | 1,490 | 1,460 | 1,490 | +1.36% | 908,600 | 1326億8270万 | -3.87% | 16.3 | 0.84 |
| 10/23 | 1,480 | 1,490 | 1,450 | 1,470 | -2.65% | 817,700 | 1309億172万 | -5.41% | 16.08 | 0.83 |
| 10/22 | 1,490 | 1,510 | 1,470 | 1,510 | +2.72% | 587,300 | 1344億6367万 | -3.14% | 16.52 | 0.85 |
| 10/21 | 1,500 | 1,500 | 1,460 | 1,470 | -2% | 609,600 | 1309億172万 | -5.95% | 16.08 | 0.83 |
| 10/20 | 1,510 | 1,510 | 1,490 | 1,500 | +2.04% | 504,600 | 1335億7318万 | -4.4% | 16.41 | 0.84 |
| 10/17 | 1,530 | 1,540 | 1,460 | 1,470 | -3.92% | 982,300 | 1309億172万 | -6.55% | 16.08 | 0.83 |
| 10/16 | 1,520 | 1,560 | 1,510 | 1,530 | -1.29% | 1,144,300 | 1362億4465万 | -3.1% | 16.74 | 0.86 |
| 10/15 | 1,560 | 1,560 | 1,530 | 1,550 | +0.65% | 768,900 | 1380億2562万 | -2.02% | 16.95 | 0.87 |
| 10/14 | 1,550 | 1,580 | 1,540 | 1,540 | -2.53% | 606,100 | 1371億3513万 | -2.9% | 16.84 | 0.87 |
| 10/10 | 1,570 | 1,590 | 1,560 | 1,580 | 0% | 871,800 | 1406億9709万 | -0.63% | 17.28 | 0.89 |
| 10/09 | 1,550 | 1,590 | 1,550 | 1,580 | +1.94% | 960,300 | 1406億9709万 | -0.82% | 17.28 | 0.89 |
| 10/08 | 1,530 | 1,550 | 1,510 | 1,550 | +0.65% | 979,600 | 1380億2562万 | -2.94% | 16.95 | 0.87 |
| 10/07 | 1,560 | 1,560 | 1,530 | 1,540 | -1.28% | 603,800 | 1371億3513万 | -3.75% | 16.84 | 0.87 |
| 10/06 | 1,560 | 1,580 | 1,550 | 1,560 | 0% | 339,600 | 1389億1611万 | -2.74% | 17.06 | 0.88 |
| 10/03 | 1,550 | 1,560 | 1,540 | 1,560 | +0.65% | 399,000 | 1389億1611万 | -2.92% | 17.06 | 0.88 |
| 10/02 | 1,580 | 1,580 | 1,550 | 1,550 | -1.9% | 728,200 | 1380億2562万 | -3.73% | 16.95 | 0.87 |
| 10/01 | 1,590 | 1,610 | 1,580 | 1,580 | -0.63% | 460,300 | 1406億9709万 | -2.05% | 17.28 | 0.89 |
| 09/30 | 1,590 | 1,600 | 1,580 | 1,590 | -0.63% | 267,500 | 1415億8757万 | -1.55% | 17.39 | 0.89 |
| 09/29 | 1,600 | 1,610 | 1,590 | 1,600 | +1.27% | 356,300 | 1424億7806万 | -0.99% | 17.5 | 0.9 |
| 09/26 | 1,580 | 1,600 | 1,580 | 1,580 | -1.25% | 275,900 | 1406億9709万 | -2.35% | 17.28 | 0.89 |
| 09/25 | 1,600 | 1,600 | 1,580 | 1,600 | +0.63% | 482,400 | 1424億7806万 | -1.17% | 17.5 | 0.9 |
| 09/24 | 1,590 | 1,600 | 1,580 | 1,590 | +0.63% | 241,100 | 1415億8757万 | -1.85% | 17.39 | 0.89 |
| 09/22 | 1,590 | 1,600 | 1,580 | 1,580 | -0.63% | 176,700 | 1406億9709万 | -2.47% | 17.28 | 0.89 |
| 09/19 | 1,590 | 1,600 | 1,570 | 1,590 | 0% | 833,100 | 1415億8757万 | -1.85% | 17.39 | 0.89 |
| 09/18 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 464,900 | 1415億8757万 | -1.91% | 17.39 | 0.89 |
| 09/17 | 1,600 | 1,610 | 1,580 | 1,580 | -1.25% | 346,100 | 1406億9709万 | -2.53% | 17.28 | 0.89 |
| 09/16 | 1,610 | 1,610 | 1,590 | 1,600 | -0.62% | 323,800 | 1424億7806万 | -1.36% | 17.5 | 0.9 |
| 09/12 | 1,610 | 1,620 | 1,610 | 1,610 | -0.62% | 413,900 | 1433億6855万 | -0.68% | 17.61 | 0.9 |
| 09/11 | 1,620 | 1,620 | 1,610 | 1,620 | +0.62% | 317,400 | 1442億5904万 | +0.06% | 17.72 | 0.91 |
| 09/10 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 133,000 | 1433億6855万 | -0.43% | 17.61 | 0.9 |
| 09/09 | 1,620 | 1,630 | 1,610 | 1,610 | -0.62% | 565,800 | 1433億6855万 | -0.37% | 17.61 | 0.9 |
| 09/08 | 1,630 | 1,640 | 1,620 | 1,620 | -0.61% | 211,500 | 1442億5904万 | +0.25% | 17.72 | 0.91 |
| 09/05 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 165,400 | 1451億4953万 | +0.8% | 17.83 | 0.92 |
| 09/04 | 1,660 | 1,670 | 1,640 | 1,640 | -1.8% | 238,800 | 1460億4001万 | +1.3% | 17.94 | 0.92 |
| 09/03 | 1,680 | 1,680 | 1,660 | 1,670 | 0% | 272,100 | 1487億1148万 | +3.02% | 18.27 | 0.94 |
| 09/02 | 1,650 | 1,670 | 1,640 | 1,670 | +1.83% | 280,400 | 1487億1148万 | +2.96% | 18.27 | 0.94 |
| 09/01 | 1,630 | 1,660 | 1,630 | 1,640 | 0% | 237,300 | 1460億4001万 | +1.11% | 17.94 | 0.92 |
| 08/29 | 1,630 | 1,640 | 1,620 | 1,640 | +1.23% | 203,900 | 1460億4001万 | +0.92% | 17.94 | 0.92 |
| 08/28 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 263,000 | 1442億5904万 | -0.43% | 17.72 | 0.91 |
| 08/27 | 1,630 | 1,640 | 1,610 | 1,630 | 0% | 270,700 | 1451億4953万 | 0% | 17.83 | 0.92 |
| 08/26 | 1,650 | 1,650 | 1,620 | 1,630 | -0.61% | 285,200 | 1451億4953万 | -0.06% | 17.83 | 0.92 |
| 08/25 | 1,630 | 1,650 | 1,620 | 1,640 | +1.23% | 210,500 | 1460億4001万 | +0.43% | 17.94 | 0.92 |
| 08/22 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 136,300 | 1442億5904万 | -0.86% | 17.72 | 0.91 |
