株価チャート
2014/09/29~2015/02/26
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 |
---|
2018 | 7/1, 株式分割 1→4 |
2015 |
02/26 | 813 | 860 | 801 | 848 | +5.12% | 2,387,200 | 466億9386万 | -11.63% | 90.49 | 3.2 |
02/25 | 800 | 823 | 780 | 806 | -6.39% | 4,795,200 | 444億2115万 | -16.45% | 86.09 | 3.04 |
02/24 | 925 | 933 | 858 | 861 | -9.7% | 4,295,600 | 474億5143万 | -11.58% | 91.96 | 3.25 |
02/23 | 1,033 | 1,045 | 951 | 954 | +0.93% | 4,061,600 | 525億4781万 | -2.58% | 101.84 | 3.6 |
02/20 | 940 | 946 | 931 | 945 | +0.53% | 278,800 | 520億6572万 | -3.57% | 100.9 | 3.57 |
02/19 | 930 | 941 | 919 | 940 | +1.21% | 425,600 | 517億9024万 | -4.47% | 100.37 | 3.55 |
02/18 | 919 | 934 | 900 | 929 | +0.81% | 1,052,000 | 511億7041万 | -5.9% | 99.17 | 3.5 |
02/17 | 940 | 949 | 918 | 921 | -2.64% | 723,600 | 507億5719万 | -6.94% | 98.37 | 3.48 |
02/16 | 950 | 973 | 940 | 946 | -1.56% | 596,000 | 521億3459万 | -4.99% | 101.04 | 3.57 |
02/13 | 975 | 980 | 960 | 961 | -5.3% | 906,400 | 529億6103万 | -3.97% | 102.64 | 3.63 |
02/12 | 994 | 1,016 | 988 | 1,015 | +3.97% | 524,800 | 559億2244万 | +1.1% | 108.38 | 3.83 |
02/10 | 980 | 988 | 974 | 976 | -1.26% | 317,600 | 537億8747万 | -2.96% | 104.24 | 3.68 |
02/09 | 966 | 989 | 960 | 989 | +2.2% | 362,800 | 544億7617万 | -2.1% | 105.57 | 3.73 |
02/06 | 956 | 990 | 956 | 968 | +0.26% | 456,800 | 533億538万 | -4.59% | 103.31 | 3.65 |
02/05 | 976 | 983 | 950 | 965 | -1.28% | 537,600 | 531億6764万 | -5.21% | 103.04 | 3.64 |
02/04 | 989 | 996 | 976 | 978 | -0.76% | 413,200 | 538億5634万 | -4.54% | 104.37 | 3.69 |
02/03 | 1,015 | 1,020 | 983 | 985 | -2.11% | 462,800 | 542億6956万 | -4.09% | 105.17 | 3.72 |
02/02 | 983 | 1,011 | 983 | 1,006 | +1% | 294,000 | 554億4035万 | -2.31% | 107.44 | 3.8 |
01/30 | 985 | 1,001 | 979 | 996 | +1.4% | 438,000 | 548億8939万 | -3.56% | 106.37 | 3.76 |
01/29 | 1,009 | 1,020 | 981 | 983 | -4.5% | 868,000 | 541億3182万 | -5.16% | 104.91 | 3.71 |
01/28 | 1,033 | 1,083 | 1,023 | 1,029 | +1.35% | 1,180,000 | 566億8001万 | -1.27% | 109.84 | 3.88 |
01/27 | 1,004 | 1,025 | 1,001 | 1,015 | +2.27% | 412,800 | 559億2244万 | -2.87% | 108.38 | 3.83 |
01/26 | 968 | 999 | 964 | 993 | +1.79% | 396,800 | 546億8278万 | -5.48% | 105.97 | 3.75 |
01/23 | 1,005 | 1,005 | 970 | 975 | -1.76% | 571,600 | 537億1860万 | -7.58% | 104.11 | 3.68 |
01/22 | 999 | 1,006 | 983 | 993 | -0.38% | 329,600 | 546億8278万 | -6.54% | 105.97 | 3.75 |
01/21 | 1,023 | 1,024 | 991 | 996 | -2.33% | 431,200 | 548億5312万 | -6.72% | 106.3 | 3.76 |
01/20 | 995 | 1,020 | 989 | 1,020 | +2.51% | 442,000 | 561億6079万 | -4.85% | 108.84 | 3.85 |
01/19 | 993 | 996 | 968 | 995 | +0.89% | 536,800 | 547億8430万 | -7.44% | 106.17 | 3.75 |
01/16 | 1,020 | 1,025 | 970 | 986 | -4.59% | 1,252,800 | 543億253万 | -8.6% | 105.24 | 3.72 |
01/15 | 1,029 | 1,051 | 1,021 | 1,034 | +1.47% | 438,800 | 569億1786万 | -4.72% | 110.31 | 3.9 |
01/14 | 1,006 | 1,033 | 998 | 1,019 | +0.62% | 765,600 | 560億9196万 | -6.36% | 108.71 | 3.84 |
01/13 | 1,045 | 1,053 | 1,004 | 1,013 | -5.7% | 1,642,000 | 557億4784万 | -7.28% | 108.04 | 3.82 |
01/09 | 1,086 | 1,138 | 1,068 | 1,074 | +0.35% | 2,714,800 | 591億2024万 | -2.3% | 114.57 | 4.05 |
01/08 | 1,046 | 1,073 | 1,046 | 1,070 | +3.13% | 414,000 | 589億1377万 | -2.73% | 114.17 | 4.04 |
01/07 | 1,050 | 1,068 | 1,038 | 1,038 | -1.66% | 430,000 | 571億2433万 | -5.85% | 110.71 | 3.91 |
01/06 | 1,053 | 1,079 | 1,048 | 1,055 | -1.4% | 478,000 | 580億8787万 | -4.44% | 112.57 | 3.98 |
01/05 | 1,093 | 1,101 | 1,066 | 1,070 | -2.06% | 496,400 | 589億1377万 | -3.34% | 114.17 | 4.04 |
2014 |
12/30 | 1,094 | 1,096 | 1,073 | 1,093 | +0.92% | 431,600 | 601億9238万 | -1.49% | 116.65 | 4.12 |
12/29 | 1,080 | 1,106 | 1,073 | 1,083 | -2.7% | 752,000 | 596億4142万 | -2.57% | 115.58 | 4.09 |
12/26 | 1,048 | 1,121 | 1,048 | 1,113 | +5.7% | 929,200 | 612億9430万 | +0.14% | 118.79 | 4.2 |
12/25 | 1,043 | 1,083 | 1,043 | 1,053 | 0% | 868,800 | 579億8854万 | -5.01% | 112.38 | 3.97 |
12/24 | 1,065 | 1,070 | 1,038 | 1,053 | -2.09% | 731,200 | 579億8854万 | -4.84% | 112.38 | 3.97 |
12/22 | 1,078 | 1,081 | 1,063 | 1,075 | -1.26% | 628,400 | 592億2820万 | -2.63% | 114.78 | 4.06 |
12/19 | 1,114 | 1,121 | 1,058 | 1,089 | -2.24% | 1,203,200 | 599億8577万 | -1.29% | 116.25 | 4.11 |
12/18 | 1,114 | 1,130 | 1,100 | 1,114 | +0.22% | 543,600 | 613億6317万 | +1.16% | 118.92 | 4.2 |
12/17 | 1,126 | 1,135 | 1,098 | 1,111 | -2.84% | 847,600 | 612億2543万 | +1.3% | 118.65 | 4.19 |
12/16 | 1,081 | 1,164 | 1,065 | 1,144 | +3.62% | 854,400 | 630億1605万 | +4.45% | 122.12 | 4.32 |
12/15 | 1,140 | 1,145 | 1,094 | 1,104 | -5.16% | 797,600 | 608億1221万 | +1.08% | 117.85 | 4.17 |
12/12 | 1,153 | 1,188 | 1,138 | 1,164 | +2.2% | 1,138,400 | 641億1797万 | +6.67% | 124.26 | 4.39 |
12/11 | 1,098 | 1,139 | 1,083 | 1,139 | +2.94% | 442,800 | 627億4057万 | +4.76% | 121.59 | 4.3 |
12/10 | 1,086 | 1,118 | 1,075 | 1,106 | +1.96% | 543,200 | 609億4995万 | +1.96% | 118.12 | 4.17 |
12/09 | 1,080 | 1,098 | 1,048 | 1,085 | 0% | 625,200 | 597億7916万 | +0.18% | 115.85 | 4.09 |
12/08 | 1,134 | 1,138 | 1,085 | 1,085 | -4.3% | 810,400 | 597億7916万 | +0.37% | 115.85 | 4.09 |
12/05 | 1,126 | 1,150 | 1,118 | 1,134 | +0.67% | 457,600 | 624億6509万 | +4.98% | 121.06 | 4.28 |
12/04 | 1,153 | 1,158 | 1,116 | 1,126 | +0.45% | 713,200 | 620億5187万 | +4.28% | 120.26 | 4.25 |
12/03 | 1,163 | 1,163 | 1,119 | 1,121 | -4.68% | 835,200 | 617億7639万 | +3.53% | 119.72 | 4.23 |
12/02 | 1,123 | 1,185 | 1,113 | 1,176 | +6.09% | 1,237,200 | 648億667万 | +8.31% | 125.59 | 4.44 |
12/01 | 1,100 | 1,110 | 1,074 | 1,109 | +0.34% | 447,600 | 610億8769万 | +2.19% | 118.39 | 4.18 |
11/28 | 1,103 | 1,123 | 1,091 | 1,105 | 0% | 422,000 | 608億8108万 | +1.84% | 117.99 | 4.17 |
11/27 | 1,125 | 1,140 | 1,101 | 1,105 | -1.89% | 578,400 | 608億8108万 | +1.94% | 117.99 | 4.17 |
11/26 | 1,124 | 1,143 | 1,119 | 1,126 | +1.01% | 583,200 | 620億5187万 | +4.28% | 120.26 | 4.25 |
11/25 | 1,175 | 1,179 | 1,106 | 1,115 | -3.36% | 1,213,200 | 614億3204万 | +3.53% | 119.05 | 4.21 |
11/21 | 1,088 | 1,159 | 1,078 | 1,154 | +7.7% | 2,061,600 | 635億6701万 | +7.63% | 123.19 | 4.35 |
11/20 | 1,044 | 1,078 | 1,040 | 1,071 | +3.13% | 589,600 | 589億5902万 | +0.4% | 114.26 | 4.04 |
11/19 | 1,013 | 1,043 | 1,004 | 1,039 | +3.1% | 476,000 | 571億7030万 | -2.37% | 110.8 | 3.92 |
11/18 | 989 | 1,020 | 978 | 1,008 | +1.9% | 986,800 | 554億5038万 | -4.95% | 107.46 | 3.8 |
11/17 | 1,050 | 1,051 | 988 | 989 | -5.83% | 1,118,800 | 544億1842万 | -6.63% | 105.46 | 3.73 |
11/14 | 1,038 | 1,059 | 1,026 | 1,050 | +1.45% | 456,000 | 577億8948万 | -1.04% | 112 | 3.96 |
11/13 | 1,039 | 1,045 | 1,013 | 1,035 | +0.12% | 661,200 | 569億6391万 | -2.63% | 110.4 | 3.9 |
11/12 | 999 | 1,066 | 995 | 1,034 | -0.6% | 1,321,200 | 568億9511万 | -3.03% | 110.26 | 3.9 |
11/11 | 1,063 | 1,070 | 1,026 | 1,040 | -2.92% | 793,600 | 572億3910万 | -2.89% | 110.93 | 3.92 |
11/10 | 1,098 | 1,099 | 1,068 | 1,071 | -1.95% | 716,000 | 589億5902万 | -0.35% | 114.26 | 4.04 |
11/07 | 1,074 | 1,103 | 1,069 | 1,093 | +2.7% | 728,400 | 601億2857万 | +1.44% | 116.53 | 4.12 |
11/06 | 1,096 | 1,110 | 1,044 | 1,064 | -1.39% | 1,261,600 | 585億4624万 | -1.41% | 113.46 | 4.01 |
11/05 | 1,050 | 1,084 | 1,034 | 1,079 | +2.49% | 1,060,000 | 593億7181万 | -0.39% | 115.06 | 4.07 |
11/04 | 1,094 | 1,095 | 1,034 | 1,053 | +0.84% | 1,386,800 | 579億2707万 | -3.17% | 112.26 | 3.97 |
10/31 | 1,060 | 1,074 | 1,000 | 1,044 | -1.53% | 2,657,600 | 574億4549万 | -4.51% | 111.33 | 3.93 |
10/30 | 1,120 | 1,141 | 1,055 | 1,060 | -6.09% | 1,608,800 | 583億3985万 | -3.55% | 113.06 | 4 |
10/29 | 1,121 | 1,189 | 1,110 | 1,129 | -7.1% | 2,692,800 | 621億2369万 | +2.24% | 120.39 | 4.26 |
10/28 | 1,174 | 1,218 | 1,171 | 1,215 | +2.32% | 1,141,600 | 668億7068万 | +9.86% | 129.59 | 4.58 |
10/27 | 1,168 | 1,196 | 1,156 | 1,188 | +3.15% | 950,800 | 653億5715万 | +7.47% | 126.66 | 4.48 |
10/24 | 1,135 | 1,153 | 1,118 | 1,151 | +3.95% | 1,144,800 | 633億6203万 | +4.09% | 122.79 | 4.34 |
10/23 | 1,080 | 1,138 | 1,073 | 1,108 | +3.5% | 1,371,600 | 609億5414万 | +0.05% | 118.13 | 4.17 |
10/22 | 1,041 | 1,075 | 1,033 | 1,070 | +4.39% | 903,600 | 588億9023万 | -3.69% | 114.13 | 4.03 |
10/21 | 1,043 | 1,066 | 1,015 | 1,025 | -2.03% | 1,010,400 | 563億7172万 | -8.24% | 109.25 | 3.86 |
10/20 | 1,025 | 1,060 | 1,011 | 1,046 | +5.68% | 890,400 | 575億4040万 | -7.25% | 111.51 | 3.94 |
10/17 | 1,025 | 1,045 | 970 | 990 | -3.88% | 1,413,600 | 544億4683万 | -13.16% | 105.52 | 3.73 |
10/16 | 960 | 1,040 | 954 | 1,030 | +3.78% | 1,753,600 | 566億4670万 | -10.51% | 109.78 | 3.88 |
10/15 | 960 | 1,000 | 960 | 993 | +5.03% | 1,377,200 | 545億8432万 | -15.03% | 105.78 | 3.74 |
10/14 | 940 | 980 | 931 | 945 | -3.82% | 1,882,400 | 519億7197万 | -19.78% | 100.72 | 3.56 |
10/10 | 993 | 1,036 | 944 | 983 | -4.38% | 2,375,600 | 540億3435万 | -17.02% | 104.72 | 3.7 |
10/09 | 1,120 | 1,120 | 1,024 | 1,028 | -6.8% | 1,632,800 | 565億921万 | -13.51% | 109.51 | 3.87 |
10/08 | 1,078 | 1,120 | 1,075 | 1,103 | -1.12% | 808,400 | 606億3397万 | -7.28% | 117.51 | 4.15 |
10/07 | 1,156 | 1,166 | 1,104 | 1,115 | -3.98% | 793,200 | 613億2143万 | -6.22% | 118.84 | 4.2 |
10/06 | 1,165 | 1,180 | 1,144 | 1,161 | +1.64% | 692,400 | 638億6503万 | -2.42% | 123.77 | 4.37 |
10/03 | 1,101 | 1,145 | 1,074 | 1,143 | +2.93% | 1,346,000 | 628億3384万 | -3.83% | 121.77 | 4.3 |
10/02 | 1,103 | 1,150 | 1,084 | 1,110 | -2.42% | 1,192,800 | 610億4644万 | -6.57% | 118.31 | 4.18 |
10/01 | 1,160 | 1,205 | 1,138 | 1,138 | -2.05% | 919,200 | 625億5886万 | -4.41% | 121.24 | 4.28 |
09/30 | 1,185 | 1,185 | 1,158 | 1,161 | -1.69% | 706,000 | 639億1241万 | -2.58% | 123.86 | 4.38 |
09/29 | 1,208 | 1,215 | 1,181 | 1,181 | -1.56% | 654,800 | 650億1316万 | -0.9% | 125.99 | 4.45 |