株価チャート
2014/09/09～2015/02/09
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 |
|---|
| 2016 | 4/1, 株式分割 1→2 |
| 2015 |
| 02/09 | 1,466 | 1,477 | 1,440 | 1,448 | -0.96% | 61,600 | 269億6685万 | -9.16% | 9.36 | 1.3 |
| 02/06 | 1,489 | 1,489 | 1,448 | 1,462 | -1.05% | 76,200 | 272億2758万 | -8.91% | 9.45 | 1.31 |
| 02/05 | 1,500 | 1,508 | 1,473 | 1,478 | -0.81% | 50,600 | 275億1625万 | -8.63% | 9.55 | 1.33 |
| 02/04 | 1,490 | 1,508 | 1,479 | 1,490 | +0.1% | 63,600 | 277億3973万 | -8.34% | 9.62 | 1.34 |
| 02/03 | 1,530 | 1,535 | 1,480 | 1,488 | -1.94% | 103,400 | 277億1179万 | -8.77% | 9.61 | 1.34 |
| 02/02 | 1,523 | 1,530 | 1,500 | 1,518 | -0.82% | 56,600 | 282億6119万 | -7.19% | 9.81 | 1.36 |
| 01/30 | 1,555 | 1,570 | 1,515 | 1,530 | -1.45% | 81,400 | 284億9398万 | -6.59% | 9.89 | 1.37 |
| 01/29 | 1,530 | 1,570 | 1,525 | 1,553 | +0.49% | 114,400 | 289億1301万 | -5.45% | 10.03 | 1.39 |
| 01/28 | 1,500 | 1,548 | 1,500 | 1,545 | +1.64% | 39,200 | 287億7333万 | -5.91% | 9.98 | 1.39 |
| 01/27 | 1,515 | 1,575 | 1,497 | 1,520 | +1.16% | 102,800 | 283億775万 | -7.32% | 9.82 | 1.36 |
| 01/26 | 1,518 | 1,523 | 1,476 | 1,503 | -1.15% | 134,800 | 279億8183万 | -8.38% | 9.71 | 1.35 |
| 01/23 | 1,525 | 1,530 | 1,495 | 1,520 | +0.66% | 94,400 | 283億775万 | -7.43% | 9.82 | 1.36 |
| 01/22 | 1,555 | 1,565 | 1,508 | 1,510 | -2.89% | 113,600 | 281億2151万 | -8.04% | 9.76 | 1.36 |
| 01/21 | 1,605 | 1,618 | 1,543 | 1,555 | -3.12% | 159,400 | 289億5957万 | -5.41% | 10.05 | 1.4 |
| 01/20 | 1,638 | 1,643 | 1,585 | 1,605 | -2.43% | 98,200 | 298億9074万 | -2.31% | 10.37 | 1.44 |
| 01/19 | 1,693 | 1,703 | 1,638 | 1,645 | -3.09% | 71,200 | 306億3569万 | +0.12% | 10.63 | 1.48 |
| 01/16 | 1,698 | 1,698 | 1,675 | 1,698 | -1.02% | 54,600 | 316億1342万 | +3.44% | 10.97 | 1.52 |
| 01/15 | 1,720 | 1,728 | 1,688 | 1,715 | -0.29% | 53,200 | 319億3933万 | +4.57% | 11.08 | 1.54 |
| 01/14 | 1,698 | 1,735 | 1,680 | 1,720 | +1.78% | 60,200 | 320億3245万 | +5.2% | 11.11 | 1.54 |
| 01/13 | 1,700 | 1,715 | 1,678 | 1,690 | -0.88% | 62,800 | 314億7374万 | +3.68% | 10.92 | 1.52 |
| 01/09 | 1,693 | 1,725 | 1,685 | 1,705 | +1.19% | 65,200 | 317億5310万 | +4.67% | 11.02 | 1.53 |
| 01/08 | 1,695 | 1,745 | 1,678 | 1,685 | -0.44% | 80,000 | 313億8063万 | +3.5% | 10.89 | 1.51 |
| 01/07 | 1,750 | 1,768 | 1,690 | 1,693 | -3.42% | 81,800 | 315億2030万 | +3.83% | 10.94 | 1.52 |
| 01/06 | 1,838 | 1,838 | 1,740 | 1,753 | -3.44% | 108,400 | 326億3771万 | +7.65% | 11.32 | 1.57 |
| 01/05 | 1,758 | 1,838 | 1,758 | 1,815 | +4.16% | 127,800 | 338億168万 | +11.9% | 11.73 | 1.63 |
| 2014 |
| 12/30 | 1,730 | 1,780 | 1,720 | 1,743 | -0.29% | 138,200 | 324億5148万 | +7.96% | 11.26 | 1.56 |
| 12/29 | 1,708 | 1,748 | 1,700 | 1,748 | +3.56% | 140,200 | 325億4460万 | +8.61% | 11.29 | 1.57 |
| 12/26 | 1,643 | 1,708 | 1,643 | 1,688 | +3.05% | 167,400 | 314億2719万 | +5.21% | 10.9 | 1.51 |
| 12/25 | 1,605 | 1,640 | 1,588 | 1,638 | +3.8% | 107,400 | 304億9601万 | +2.34% | 10.58 | 1.47 |
| 12/24 | 1,608 | 1,608 | 1,575 | 1,578 | -1.1% | 59,400 | 293億7860万 | -1.47% | 10.19 | 1.42 |
| 12/22 | 1,635 | 1,635 | 1,590 | 1,595 | -2.74% | 77,400 | 297億451万 | -0.37% | 10.31 | 1.43 |
| 12/19 | 1,580 | 1,640 | 1,558 | 1,640 | +5.3% | 138,200 | 305億4257万 | +2.31% | 10.6 | 1.47 |
| 12/18 | 1,550 | 1,590 | 1,528 | 1,558 | +4.5% | 84,800 | 290億613万 | -3.02% | 10.06 | 1.4 |
| 12/17 | 1,500 | 1,523 | 1,478 | 1,491 | -1.45% | 99,600 | 277億5835万 | -7.59% | 9.63 | 1.34 |
| 12/16 | 1,525 | 1,548 | 1,490 | 1,513 | -2.89% | 118,400 | 281億6807万 | -6.81% | 9.77 | 1.36 |
| 12/15 | 1,528 | 1,583 | 1,528 | 1,558 | +1.96% | 71,800 | 290億613万 | -4.51% | 10.06 | 1.4 |
| 12/12 | 1,520 | 1,550 | 1,520 | 1,528 | -1.61% | 95,000 | 284億4742万 | -6.69% | 9.87 | 1.37 |
| 12/11 | 1,508 | 1,558 | 1,490 | 1,553 | +1.8% | 109,000 | 289億1301万 | -5.62% | 10.03 | 1.39 |
| 12/10 | 1,573 | 1,573 | 1,513 | 1,525 | -4.39% | 147,200 | 284億86万 | -7.69% | 9.85 | 1.37 |
| 12/09 | 1,615 | 1,633 | 1,590 | 1,595 | -1.39% | 72,800 | 297億451万 | -3.92% | 10.31 | 1.43 |
| 12/08 | 1,645 | 1,665 | 1,605 | 1,618 | -1.97% | 53,600 | 301億2354万 | -2.62% | 10.45 | 1.45 |
| 12/05 | 1,598 | 1,650 | 1,598 | 1,650 | +3.61% | 72,200 | 307億2880万 | -0.48% | 10.66 | 1.48 |
| 12/04 | 1,610 | 1,630 | 1,585 | 1,593 | -0.93% | 96,600 | 296億5795万 | -3.83% | 10.29 | 1.43 |
| 12/03 | 1,670 | 1,675 | 1,603 | 1,608 | -3.16% | 126,600 | 299億3730万 | -2.81% | 10.39 | 1.44 |
| 12/02 | 1,668 | 1,685 | 1,653 | 1,660 | -1.92% | 93,800 | 309億1504万 | +0.55% | 10.73 | 1.49 |
| 12/01 | 1,718 | 1,738 | 1,680 | 1,693 | -1.46% | 95,600 | 315億2030万 | +2.95% | 10.94 | 1.52 |
| 11/28 | 1,673 | 1,723 | 1,653 | 1,718 | +4.09% | 132,200 | 319億8589万 | +4.85% | 11.1 | 1.54 |
| 11/27 | 1,620 | 1,660 | 1,620 | 1,650 | +2.48% | 84,200 | 307億2880万 | +1.23% | 10.66 | 1.48 |
| 11/26 | 1,618 | 1,625 | 1,563 | 1,610 | +0.16% | 81,600 | 299億8386万 | -0.8% | 10.4 | 1.44 |
| 11/25 | 1,635 | 1,635 | 1,600 | 1,608 | -0.16% | 43,600 | 299億3730万 | -0.65% | 10.39 | 1.44 |
| 11/21 | 1,643 | 1,643 | 1,590 | 1,610 | -0.77% | 64,600 | 299億8386万 | 0% | 10.4 | 1.44 |
| 11/20 | 1,633 | 1,638 | 1,610 | 1,623 | +1.25% | 61,600 | 302億1666万 | +1.22% | 10.48 | 1.46 |
| 11/19 | 1,650 | 1,675 | 1,600 | 1,603 | -2.88% | 90,800 | 298億4419万 | +0.28% | 10.35 | 1.44 |
| 11/18 | 1,600 | 1,665 | 1,585 | 1,650 | +3.77% | 105,800 | 307億2880万 | +3.64% | 10.66 | 1.48 |
| 11/17 | 1,628 | 1,643 | 1,570 | 1,590 | -2.3% | 126,400 | 296億1139万 | +0.44% | 10.27 | 1.43 |
| 11/14 | 1,710 | 1,720 | 1,598 | 1,628 | -5.38% | 219,200 | 303億977万 | +3.2% | 10.52 | 1.46 |
| 11/13 | 1,740 | 1,740 | 1,713 | 1,720 | -0.86% | 32,800 | 320億3245万 | +9.48% | 11.11 | 1.54 |
| 11/12 | 1,750 | 1,750 | 1,713 | 1,735 | +0.14% | 75,200 | 323億1180万 | +11.15% | 11.21 | 1.56 |
| 11/11 | 1,735 | 1,750 | 1,725 | 1,733 | +0.43% | 41,000 | 322億6524万 | +11.63% | 11.19 | 1.55 |
| 11/10 | 1,710 | 1,735 | 1,710 | 1,725 | +0.73% | 40,800 | 321億2557万 | +11.72% | 11.15 | 1.55 |
| 11/07 | 1,725 | 1,735 | 1,708 | 1,713 | -0.44% | 50,800 | 318億9277万 | +11.78% | 11.07 | 1.54 |
| 11/06 | 1,718 | 1,760 | 1,705 | 1,720 | +0.15% | 88,000 | 320億3245万 | +12.64% | 11.11 | 1.54 |
| 11/05 | 1,703 | 1,740 | 1,703 | 1,718 | -1.15% | 94,400 | 319億8589万 | +12.92% | 11.1 | 1.54 |
| 11/04 | 1,675 | 1,750 | 1,660 | 1,738 | +8.26% | 330,600 | 323億5836万 | +14.76% | 11.23 | 1.56 |
| 10/31 | 1,575 | 1,610 | 1,558 | 1,605 | +2.56% | 103,200 | 298億9074万 | +6.57% | 10.37 | 1.44 |
| 10/30 | 1,578 | 1,578 | 1,553 | 1,565 | -0.79% | 68,400 | 291億4580万 | +4.26% | 10.11 | 1.4 |
| 10/29 | 1,535 | 1,583 | 1,525 | 1,578 | +1.45% | 71,400 | 293億7860万 | +5.38% | 10.19 | 1.42 |
| 10/28 | 1,538 | 1,558 | 1,520 | 1,555 | +2.13% | 63,600 | 289億5957万 | +4.22% | 10.05 | 1.4 |
| 10/27 | 1,510 | 1,540 | 1,495 | 1,523 | +1.84% | 42,000 | 283億5430万 | +2.46% | 9.84 | 1.37 |
| 10/24 | 1,555 | 1,558 | 1,490 | 1,495 | -3.39% | 84,800 | 278億4216万 | +0.95% | 9.66 | 1.34 |
| 10/23 | 1,520 | 1,558 | 1,500 | 1,548 | +1.64% | 61,000 | 288億1989万 | +4.84% | 10 | 1.39 |
| 10/22 | 1,500 | 1,523 | 1,484 | 1,523 | +3.26% | 56,000 | 283億5430万 | +3.71% | 9.84 | 1.37 |
| 10/21 | 1,500 | 1,500 | 1,460 | 1,475 | -0.07% | 51,200 | 274億6038万 | +1.2% | 9.53 | 1.32 |
| 10/20 | 1,437 | 1,494 | 1,437 | 1,476 | +4.46% | 82,200 | 274億7900万 | +1.97% | 9.53 | 1.32 |
| 10/17 | 1,452 | 1,465 | 1,407 | 1,413 | -2.05% | 99,800 | 263億572万 | -1.77% | 9.13 | 1.27 |
| 10/16 | 1,457 | 1,471 | 1,436 | 1,442 | -3.55% | 102,600 | 268億5511万 | +0.84% | 9.32 | 1.29 |
| 10/15 | 1,441 | 1,515 | 1,441 | 1,495 | +4.29% | 92,400 | 278億4216万 | +5.21% | 9.66 | 1.34 |
| 10/14 | 1,440 | 1,465 | 1,417 | 1,434 | -0.73% | 79,200 | 266億9681万 | +1.67% | 9.26 | 1.29 |
| 10/10 | 1,428 | 1,465 | 1,415 | 1,444 | +0.73% | 112,400 | 268億9236万 | +3.14% | 9.33 | 1.3 |
| 10/09 | 1,478 | 1,480 | 1,430 | 1,434 | -2.98% | 103,600 | 266億9681万 | +3.06% | 9.26 | 1.29 |
| 10/08 | 1,440 | 1,503 | 1,425 | 1,478 | +1.34% | 120,000 | 275億1625万 | +6.99% | 9.55 | 1.33 |
| 10/07 | 1,520 | 1,528 | 1,457 | 1,458 | -4.55% | 90,000 | 271億5309万 | +6.5% | 9.42 | 1.31 |
| 10/06 | 1,523 | 1,555 | 1,520 | 1,528 | +0.99% | 86,200 | 284億4742万 | +12.4% | 9.87 | 1.37 |
| 10/03 | 1,436 | 1,523 | 1,435 | 1,513 | +4.56% | 147,600 | 281億6807万 | +12.37% | 9.77 | 1.36 |
| 10/02 | 1,575 | 1,575 | 1,444 | 1,447 | -8.59% | 239,400 | 269億3892万 | +8.35% | 9.35 | 1.3 |
| 10/01 | 1,565 | 1,620 | 1,548 | 1,583 | +1.12% | 138,000 | 294億7172万 | +19.25% | 10.23 | 1.42 |
| 09/30 | 1,545 | 1,583 | 1,525 | 1,565 | +1.29% | 132,800 | 291億4580万 | +19.28% | 10.11 | 1.4 |
| 09/29 | 1,535 | 1,550 | 1,510 | 1,545 | +0.65% | 109,800 | 287億7333万 | +19.12% | 9.98 | 1.39 |
| 09/26 | 1,475 | 1,550 | 1,460 | 1,535 | +3.89% | 158,400 | 285億8710万 | +19.55% | 9.92 | 1.38 |
| 09/25 | 1,457 | 1,485 | 1,456 | 1,478 | +0.85% | 71,800 | 275億1625万 | +16.34% | 9.55 | 1.33 |
| 09/24 | 1,455 | 1,500 | 1,446 | 1,465 | +1% | 239,000 | 272億8345万 | +16.55% | 9.47 | 1.31 |
| 09/22 | 1,398 | 1,453 | 1,385 | 1,451 | +3.13% | 101,000 | 270億1341万 | +16.51% | 9.37 | 1.3 |
| 09/19 | 1,396 | 1,420 | 1,378 | 1,407 | +0.75% | 86,200 | 261億9398万 | +13.89% | 9.09 | 1.26 |
| 09/18 | 1,375 | 1,410 | 1,368 | 1,396 | +2.05% | 101,400 | 259億9843万 | +13.87% | 9.02 | 1.25 |
| 09/17 | 1,350 | 1,380 | 1,306 | 1,368 | +0.81% | 128,800 | 254億7697万 | +12.5% | 8.84 | 1.23 |
| 09/16 | 1,255 | 1,400 | 1,255 | 1,357 | +8.43% | 289,600 | 252億7211万 | +12.61% | 8.77 | 1.22 |
| 09/12 | 1,235 | 1,252 | 1,233 | 1,252 | +2.37% | 106,600 | 233億733万 | +4.64% | 8.09 | 1.12 |
| 09/11 | 1,246 | 1,246 | 1,216 | 1,223 | -1.61% | 76,600 | 227億6725万 | +2.73% | 7.9 | 1.1 |
| 09/10 | 1,218 | 1,249 | 1,205 | 1,243 | +2.1% | 89,800 | 231億3972万 | +4.85% | 8.03 | 1.12 |
| 09/09 | 1,225 | 1,237 | 1,210 | 1,217 | -0.29% | 49,400 | 226億6482万 | +3.14% | 7.86 | 1.09 |
