株価チャート
2014/09/16~2015/02/16
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 |
---|
2015 |
02/16 | 2,099 | 2,129 | 2,087 | 2,105 | +1.2% | 44,100 | 203億4524万 | +4.62% | 84.77 | 10.99 |
02/13 | 2,073 | 2,089 | 2,071 | 2,080 | +0.48% | 24,100 | 201億361万 | +3.28% | 83.77 | 10.85 |
02/12 | 2,089 | 2,089 | 2,065 | 2,070 | +0.24% | 17,700 | 200億696万 | +2.73% | 83.37 | 10.8 |
02/10 | 2,065 | 2,074 | 2,053 | 2,065 | -0.72% | 20,300 | 199億5863万 | +2.38% | 83.16 | 10.78 |
02/09 | 2,003 | 2,083 | 2,003 | 2,080 | +4% | 73,800 | 201億361万 | +2.87% | 83.77 | 10.85 |
02/06 | 2,009 | 2,009 | 1,990 | 2,000 | +0.91% | 24,800 | 193億3040万 | -1.23% | 80.55 | 10.44 |
02/05 | 1,965 | 1,995 | 1,950 | 1,982 | +0.81% | 24,700 | 191億5642万 | -2.36% | 79.82 | 10.34 |
02/04 | 1,974 | 2,002 | 1,960 | 1,966 | -0.3% | 20,700 | 190億178万 | -3.53% | 79.18 | 10.26 |
02/03 | 2,030 | 2,038 | 1,972 | 1,972 | -1.99% | 33,000 | 190億5977万 | -3.43% | 79.42 | 10.29 |
02/02 | 1,990 | 2,027 | 1,981 | 2,012 | +1.62% | 21,200 | 194億4638万 | -1.57% | 81.03 | 10.5 |
01/30 | 1,992 | 2,008 | 1,980 | 1,980 | -0.6% | 32,800 | 191億3709万 | -3.18% | 79.74 | 10.33 |
01/29 | 1,996 | 2,020 | 1,990 | 1,992 | -0.2% | 27,600 | 192億5307万 | -2.83% | 80.22 | 10.4 |
01/28 | 2,010 | 2,024 | 1,990 | 1,996 | -0.7% | 21,400 | 192億9173万 | -2.73% | 80.38 | 10.42 |
01/27 | 2,030 | 2,046 | 2,001 | 2,010 | -0.59% | 20,300 | 194億2705万 | -2.19% | 80.95 | 10.49 |
01/26 | 2,046 | 2,046 | 2,020 | 2,022 | +0.25% | 19,600 | 195億4303万 | -1.89% | 81.43 | 10.55 |
01/23 | 2,020 | 2,035 | 2,000 | 2,017 | +1.36% | 24,900 | 194億9470万 | -2.47% | 81.23 | 10.53 |
01/22 | 2,015 | 2,030 | 1,983 | 1,990 | -1.19% | 16,100 | 192億3374万 | -4.19% | 80.14 | 10.39 |
01/21 | 2,040 | 2,044 | 2,014 | 2,014 | -0.79% | 15,900 | 193億3278万 | -3.45% | 80.56 | 10.44 |
01/20 | 1,967 | 2,041 | 1,965 | 2,030 | +3.31% | 31,300 | 194億8637万 | -3.06% | 81.2 | 10.52 |
01/19 | 1,950 | 1,980 | 1,936 | 1,965 | +1.5% | 29,300 | 188億6242万 | -6.47% | 78.6 | 10.18 |
01/16 | 1,985 | 1,992 | 1,923 | 1,936 | -3.1% | 40,800 | 185億8405万 | -8.38% | 77.44 | 10.03 |
01/15 | 1,995 | 2,040 | 1,995 | 1,998 | -1.04% | 23,400 | 191億7920万 | -6.15% | 79.92 | 10.36 |
01/14 | 2,040 | 2,046 | 2,002 | 2,019 | +1.71% | 58,700 | 193億8078万 | -5.65% | 80.76 | 10.46 |
01/13 | 1,991 | 2,008 | 1,960 | 1,985 | -1.15% | 39,600 | 190億5441万 | -7.72% | 79.4 | 10.29 |
01/09 | 2,100 | 2,150 | 2,007 | 2,008 | -7.29% | 98,700 | 192億7519万 | -7.25% | 80.32 | 10.41 |
01/08 | 2,081 | 2,167 | 2,081 | 2,166 | +3.39% | 45,600 | 207億9186万 | -0.55% | 86.64 | 11.23 |
01/07 | 2,081 | 2,126 | 2,080 | 2,095 | -1.46% | 31,600 | 201億1032万 | -4.08% | 83.8 | 10.86 |
01/06 | 2,145 | 2,150 | 2,125 | 2,126 | -2.83% | 31,700 | 204億789万 | -3.1% | 85.04 | 11.02 |
01/05 | 2,151 | 2,229 | 2,151 | 2,188 | +1.72% | 36,200 | 210億304万 | -0.82% | 87.52 | 11.34 |
2014 |
12/30 | 2,090 | 2,194 | 2,090 | 2,151 | +0.51% | 55,100 | 206億4787万 | -2.8% | 86.04 | 11.15 |
12/29 | 2,180 | 2,196 | 2,140 | 2,140 | -1.97% | 57,100 | 205億4228万 | -3.69% | 85.6 | 11.09 |
12/26 | 2,070 | 2,230 | 2,059 | 2,183 | +6.85% | 99,600 | 209億5505万 | -2.28% | 87.32 | 11.31 |
12/25 | 2,051 | 2,059 | 2,035 | 2,043 | +0.39% | 54,100 | 196億1116万 | -8.96% | 81.72 | 10.59 |
12/24 | 2,025 | 2,069 | 2,025 | 2,035 | -0.15% | 46,300 | 195億3437万 | -9.92% | 81.4 | 10.55 |
12/22 | 2,106 | 2,147 | 2,012 | 2,038 | -3.23% | 65,700 | 195億6316万 | -10.3% | 81.52 | 10.56 |
12/19 | 2,057 | 2,118 | 2,057 | 2,106 | +3.34% | 61,700 | 202億1591万 | -7.83% | 84.24 | 10.92 |
12/18 | 2,056 | 2,100 | 2,025 | 2,038 | -1.4% | 85,900 | 195億6316万 | -11.24% | 81.52 | 10.56 |
12/17 | 2,115 | 2,142 | 2,015 | 2,067 | -4.04% | 53,700 | 198億4154万 | -10.56% | 82.68 | 10.71 |
12/16 | 2,165 | 2,188 | 2,154 | 2,154 | -2.31% | 41,600 | 206億7667万 | -7.47% | 86.16 | 11.16 |
12/15 | 2,249 | 2,310 | 2,180 | 2,205 | -2% | 29,300 | 211億6623万 | -5.81% | 88.2 | 11.43 |
12/12 | 2,210 | 2,265 | 2,206 | 2,250 | +1.81% | 40,200 | 215億9820万 | -4.17% | 90 | 11.66 |
12/11 | 2,155 | 2,230 | 2,155 | 2,210 | -0.27% | 25,700 | 212億1423万 | -6.12% | 88.4 | 11.45 |
12/10 | 2,150 | 2,240 | 2,150 | 2,216 | +0.68% | 21,600 | 212億7182万 | -6.22% | 88.64 | 11.49 |
12/09 | 2,236 | 2,249 | 2,200 | 2,201 | -3.04% | 24,400 | 211億2783万 | -7.01% | 88.04 | 11.41 |
12/08 | 2,286 | 2,325 | 2,270 | 2,270 | -2.78% | 28,200 | 217億9018万 | -4.18% | 90.8 | 11.77 |
12/05 | 2,283 | 2,336 | 2,270 | 2,335 | +2.28% | 18,500 | 224億1413万 | -1.27% | 93.4 | 12.1 |
12/04 | 2,290 | 2,310 | 2,271 | 2,283 | -0.17% | 57,700 | 219億1497万 | -3.34% | 91.32 | 11.83 |
12/03 | 2,298 | 2,322 | 2,287 | 2,287 | -1.76% | 27,600 | 219億5337万 | -3.09% | 91.48 | 11.85 |
12/02 | 2,322 | 2,339 | 2,306 | 2,328 | -0.21% | 46,200 | 223億4693万 | -1.31% | 93.12 | 12.07 |
12/01 | 2,340 | 2,360 | 2,287 | 2,333 | +0.39% | 48,600 | 223億9493万 | -1.02% | 93.32 | 12.09 |
12/01 | 株式分割 1→2 |
11/28 | 2,364 | 2,379 | 2,320 | 2,324 | -0.94% | 23,200 | 223億854万 | -1.61% | 92.96 | 12.05 |
11/27 | 2,400 | 2,420 | 2,331 | 2,346 | -2.57% | 43,000 | 225億1972万 | -1.1% | 93.84 | 12.16 |
11/26 | 2,335 | 2,438 | 2,335 | 2,408 | +0.96% | 30,900 | 231億1487万 | +1.05% | 96.32 | 12.48 |
11/25 | 2,403 | 2,405 | 2,385 | 2,385 | +0.42% | 22,400 | 228億9409万 | -0.46% | 95.4 | 12.36 |
11/21 | 2,410 | 2,410 | 2,375 | 2,375 | -2.16% | 36,200 | 227億9810万 | -1.45% | 95 | 12.31 |
11/20 | 2,455 | 2,465 | 2,408 | 2,428 | -0.51% | 34,400 | 231億4572万 | +0.02% | 96.44 | 12.5 |
11/19 | 2,470 | 2,490 | 2,385 | 2,440 | +0.72% | 71,400 | 232億6491万 | -0.08% | 96.94 | 12.56 |
11/18 | 2,343 | 2,433 | 2,343 | 2,423 | +2.65% | 36,200 | 230億9805万 | -1.08% | 96.25 | 12.47 |
11/17 | 2,348 | 2,398 | 2,333 | 2,360 | 0% | 31,800 | 225億212万 | -4.1% | 93.76 | 12.15 |
11/14 | 2,368 | 2,393 | 2,323 | 2,360 | -0.32% | 43,000 | 225億212万 | -4.76% | 93.76 | 12.15 |
11/13 | 2,443 | 2,443 | 2,355 | 2,368 | -2.37% | 41,200 | 225億7363万 | -5.19% | 94.06 | 12.19 |
11/12 | 2,520 | 2,525 | 2,425 | 2,425 | -2.81% | 65,800 | 231億2189万 | -3.19% | 96.34 | 12.48 |
11/11 | 2,515 | 2,515 | 2,473 | 2,495 | +1.42% | 69,200 | 237億8932万 | -0.91% | 99.13 | 12.84 |
11/10 | 2,415 | 2,530 | 2,403 | 2,460 | +2.5% | 98,200 | 234億5560万 | -2.42% | 97.73 | 12.66 |
11/07 | 2,435 | 2,435 | 2,388 | 2,400 | 0% | 53,800 | 228億8352万 | -4.88% | 95.35 | 12.36 |
11/06 | 2,475 | 2,475 | 2,350 | 2,400 | -0.72% | 153,800 | 228億8352万 | -5.1% | 95.35 | 12.36 |
11/05 | 2,358 | 2,423 | 2,355 | 2,418 | +3.87% | 164,200 | 230億5037万 | -4.86% | 96.05 | 12.45 |
11/04 | 2,325 | 2,340 | 2,258 | 2,328 | +3.91% | 89,000 | 221億9224万 | -8.83% | 92.47 | 11.98 |
10/31 | 2,185 | 2,275 | 2,185 | 2,240 | +2.52% | 58,800 | 213億5795万 | -12.91% | 88.99 | 11.53 |
10/30 | 2,253 | 2,270 | 2,178 | 2,185 | -3.21% | 71,400 | 208億3353万 | -15.73% | 86.81 | 11.25 |
10/29 | 2,268 | 2,313 | 2,258 | 2,258 | +1.46% | 70,400 | 215億2481万 | -13.87% | 89.69 | 11.62 |
10/28 | 2,253 | 2,260 | 2,150 | 2,225 | -1.66% | 140,200 | 212億1493万 | -16.16% | 88.4 | 11.45 |
10/27 | 2,308 | 2,313 | 2,255 | 2,263 | -0.44% | 98,000 | 215億7248万 | -15.64% | 89.89 | 11.65 |
10/24 | 2,483 | 2,490 | 2,255 | 2,273 | -7.43% | 390,400 | 216億6783万 | -16.08% | 90.29 | 11.7 |
10/23 | 2,535 | 2,595 | 2,443 | 2,455 | -4.84% | 245,200 | 234億793万 | -10.11% | 97.54 | 12.64 |
10/22 | 2,635 | 2,670 | 2,565 | 2,580 | -1.53% | 118,200 | 245億9978万 | -6.18% | 102.5 | 13.28 |
10/21 | 2,745 | 2,745 | 2,590 | 2,620 | -4.2% | 87,800 | 249億8117万 | -5.14% | 104.09 | 13.49 |
10/20 | 2,800 | 2,825 | 2,715 | 2,735 | +0.18% | 75,200 | 260億7767万 | -1.37% | 108.66 | 14.08 |
10/17 | 2,810 | 2,855 | 2,705 | 2,730 | -2.85% | 88,200 | 260億3000万 | -1.69% | 108.46 | 14.05 |
10/16 | 2,670 | 2,995 | 2,655 | 2,810 | +0.54% | 312,400 | 267億9278万 | +1.04% | 111.64 | 14.47 |
10/15 | 2,720 | 2,825 | 2,690 | 2,795 | +6.27% | 134,200 | 266億4976万 | +0.5% | 111.04 | 14.39 |
10/14 | 2,570 | 2,700 | 2,570 | 2,630 | -3.31% | 120,000 | 250億7652万 | -5.33% | 104.49 | 13.54 |
10/10 | 2,670 | 2,720 | 2,615 | 2,720 | -1.81% | 102,600 | 259億3465万 | -2.19% | 108.06 | 14 |
10/09 | 2,985 | 3,035 | 2,730 | 2,770 | -2.46% | 307,800 | 264億1139万 | -0.54% | 110.05 | 14.26 |
10/08 | 2,665 | 3,065 | 2,605 | 2,840 | +10.72% | 997,000 | 270億7883万 | +1.83% | 112.83 | 14.62 |
10/07 | 2,615 | 2,700 | 2,565 | 2,565 | -6.9% | 79,200 | 244億5676万 | -8.16% | 101.91 | 13.21 |
10/06 | 2,680 | 2,765 | 2,610 | 2,755 | +7.2% | 73,000 | 262億6837万 | -1.71% | 109.46 | 14.18 |
10/03 | 2,505 | 2,570 | 2,500 | 2,570 | +2.8% | 29,200 | 245億443万 | -8.38% | 102.11 | 13.23 |
10/02 | 2,450 | 2,565 | 2,410 | 2,500 | -2.15% | 58,800 | 238億3700万 | -11.25% | 99.32 | 12.87 |
10/01 | 2,680 | 2,730 | 2,555 | 2,555 | -5.37% | 78,400 | 243億6141万 | -9.78% | 101.51 | 13.15 |
09/30 | 2,700 | 2,760 | 2,675 | 2,700 | -0.92% | 49,600 | 257億4396万 | -5.2% | 107.27 | 13.9 |
09/29 | 2,800 | 2,800 | 2,700 | 2,725 | -2.33% | 52,600 | 259億8233万 | -4.39% | 108.26 | 14.03 |
09/26 | 2,760 | 2,915 | 2,715 | 2,790 | +0.54% | 109,400 | 266億209万 | -2.21% | 110.85 | 14.36 |
09/25 | 2,880 | 2,895 | 2,740 | 2,775 | -3.65% | 116,200 | 264億5907万 | -2.7% | 110.25 | 14.29 |
09/24 | 2,860 | 2,915 | 2,855 | 2,880 | -6.65% | 104,600 | 274億6022万 | +1.05% | 114.42 | 14.83 |
09/22 | 2,950 | 3,090 | 2,945 | 3,085 | +4.93% | 182,600 | 292億4950万 | +8.51% | 121.88 | 15.79 |
09/19 | 2,915 | 2,950 | 2,905 | 2,940 | +1.38% | 37,800 | 278億7472万 | +4% | 116.15 | 15.05 |
09/18 | 2,900 | 2,905 | 2,860 | 2,900 | +1.58% | 27,200 | 274億9548万 | +2.91% | 114.57 | 14.85 |
09/17 | 2,915 | 2,920 | 2,840 | 2,855 | -2.06% | 37,800 | 270億6882万 | +1.82% | 112.79 | 14.62 |
09/16 | 2,930 | 2,940 | 2,875 | 2,915 | +0.52% | 29,200 | 276億3769万 | +4.26% | 115.16 | 14.92 |