株価チャート
2014/09/11～2015/02/25
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 02/25 | 9,650 | 9,660 | 9,650 | 9,660 | +0.1% | 2,000 | 1514億972万 | +3.6% | 14.24 | 1.53 |
| 02/24 | 9,630 | 9,650 | 9,630 | 9,650 | +0.42% | 2,000 | 1512億5299万 | +3.65% | 14.22 | 1.53 |
| 02/23 | 9,660 | 9,660 | 9,610 | 9,610 | -0.52% | 2,000 | 1506億2603万 | +3.38% | 14.17 | 1.52 |
| 02/20 | 9,680 | 9,700 | 9,660 | 9,660 | 0% | 9,000 | 1514億972万 | +4.07% | 14.24 | 1.53 |
| 02/19 | 9,510 | 9,660 | 9,510 | 9,660 | 0% | 4,000 | 1514億972万 | +4.23% | 14.24 | 1.53 |
| 02/18 | 9,460 | 9,660 | 9,460 | 9,660 | +2.77% | 12,000 | 1514億972万 | +4.4% | 14.24 | 1.53 |
| 02/17 | 9,400 | 9,400 | 9,400 | 9,400 | -1.05% | 1,000 | 1473億3451万 | +1.74% | 13.86 | 1.49 |
| 02/16 | 9,400 | 9,500 | 9,400 | 9,500 | +2.15% | 2,000 | 1489億190万 | +2.87% | 14 | 1.51 |
| 02/12 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 5,000 | 1457億6713万 | +0.79% | 13.71 | 1.47 |
| 02/10 | 9,200 | 9,300 | 9,200 | 9,300 | +1.09% | 17,000 | 1457億6713万 | +0.79% | 13.71 | 1.47 |
| 02/09 | 9,300 | 9,300 | 9,200 | 9,200 | -0.76% | 4,000 | 1441億9974万 | -0.29% | 13.56 | 1.46 |
| 02/06 | 9,300 | 9,300 | 9,270 | 9,270 | +1.09% | 7,000 | 1452億9691万 | +0.43% | 13.66 | 1.47 |
| 02/05 | 9,170 | 9,170 | 9,150 | 9,170 | +0.66% | 8,000 | 1437億2952万 | -0.63% | 13.52 | 1.45 |
| 02/04 | 9,110 | 9,110 | 9,110 | 9,110 | 0% | 2,000 | 1427億8909万 | -1.31% | 13.43 | 1.44 |
| 02/03 | 9,170 | 9,170 | 9,110 | 9,110 | 0% | 11,000 | 1427億8909万 | -1.32% | 13.43 | 1.44 |
| 02/02 | 9,120 | 9,120 | 9,110 | 9,110 | +0.11% | 5,000 | 1427億8909万 | -1.39% | 13.43 | 1.44 |
| 01/30 | 9,100 | 9,100 | 9,100 | 9,100 | -0.44% | 3,000 | 1426億3235万 | -1.54% | 13.41 | 1.44 |
| 01/29 | 9,160 | 9,160 | 9,140 | 9,140 | -0.33% | 2,000 | 1432億5930万 | -1.14% | 13.47 | 1.45 |
| 01/28 | 9,170 | 9,170 | 9,170 | 9,170 | 0% | 3,000 | 1437億2952万 | -0.83% | 13.52 | 1.45 |
| 01/27 | 9,160 | 9,170 | 9,160 | 9,170 | +0.11% | 8,000 | 1437億2952万 | -0.84% | 13.52 | 1.45 |
| 01/26 | 9,160 | 9,160 | 9,160 | 9,160 | +0.22% | 2,000 | 1435億7278万 | -0.96% | 13.5 | 1.45 |
| 01/23 | 9,190 | 9,190 | 9,090 | 9,140 | -1.4% | 14,000 | 1432億5930万 | -1.19% | 13.47 | 1.45 |
| 01/22 | 9,270 | 9,270 | 9,270 | 9,270 | -0.22% | 1,000 | 1452億9691万 | +0.19% | 13.66 | 1.47 |
| 01/21 | 9,290 | 9,290 | 9,290 | 9,290 | 0% | 5,000 | 1456億1039万 | +0.47% | 13.69 | 1.47 |
| 01/20 | 9,300 | 9,300 | 9,290 | 9,290 | -0.11% | 5,000 | 1456億1039万 | +0.55% | 13.69 | 1.47 |
| 01/19 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 2,000 | 1457億6713万 | +0.79% | 13.71 | 1.47 |
| 01/16 | 9,290 | 9,320 | 9,290 | 9,300 | +0.22% | 11,000 | 1457億6713万 | +0.92% | 13.71 | 1.47 |
| 01/15 | 9,290 | 9,300 | 9,270 | 9,280 | -0.22% | 11,000 | 1454億5365万 | +0.9% | 13.68 | 1.47 |
| 01/14 | 9,290 | 9,300 | 9,270 | 9,300 | +0.11% | 7,000 | 1457億6713万 | +1.24% | 13.71 | 1.47 |
| 01/13 | 9,300 | 9,320 | 9,290 | 9,290 | -0.11% | 8,000 | 1456億1039万 | +1.23% | 13.69 | 1.47 |
| 01/09 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 4,000 | 1457億6713万 | +1.46% | 13.71 | 1.47 |
| 01/08 | 9,300 | 9,300 | 9,240 | 9,300 | 0% | 13,000 | 1457億6713万 | +1.59% | 13.71 | 1.47 |
| 01/07 | 9,290 | 9,300 | 9,290 | 9,300 | 0% | 9,000 | 1457億6713万 | +1.73% | 13.71 | 1.47 |
| 01/06 | 9,300 | 9,330 | 9,300 | 9,300 | 0% | 10,000 | 1457億6713万 | +1.88% | 13.71 | 1.47 |
| 01/05 | 9,300 | 9,300 | 9,300 | 9,300 | +0.11% | 3,000 | 1457億6713万 | +2.11% | 13.71 | 1.47 |
| 2014 |
| 12/30 | 9,200 | 9,290 | 9,200 | 9,290 | +0.98% | 2,000 | 1456億1039万 | +2.25% | 13.71 | 1.48 |
| 12/29 | 9,170 | 9,200 | 9,170 | 9,200 | -0.54% | 2,000 | 1441億9974万 | +1.48% | 13.58 | 1.46 |
| 12/24 | 9,150 | 9,250 | 9,150 | 9,250 | +1.09% | 4,000 | 1449億8343万 | +2.24% | 13.66 | 1.47 |
| 12/22 | 9,150 | 9,150 | 9,150 | 9,150 | -1.08% | 1,000 | 1434億1604万 | +1.34% | 13.51 | 1.45 |
| 12/19 | 9,070 | 9,250 | 9,070 | 9,250 | +0.54% | 10,000 | 1449億8343万 | +2.54% | 13.66 | 1.47 |
| 12/18 | 9,200 | 9,200 | 9,130 | 9,200 | +0.22% | 18,000 | 1441億9974万 | +2.15% | 13.58 | 1.46 |
| 12/17 | 9,180 | 9,180 | 9,180 | 9,180 | -0.11% | 1,000 | 1438億8626万 | +2.11% | 13.55 | 1.46 |
| 12/16 | 9,200 | 9,200 | 9,190 | 9,190 | -0.11% | 3,000 | 1440億4300万 | +2.44% | 13.57 | 1.46 |
| 12/15 | 9,200 | 9,200 | 9,200 | 9,200 | 0% | 4,000 | 1441億9974万 | +2.83% | 13.58 | 1.46 |
| 12/12 | 9,200 | 9,200 | 9,120 | 9,200 | +0.22% | 9,000 | 1441億9974万 | +3.15% | 13.58 | 1.46 |
| 12/11 | 9,190 | 9,190 | 9,100 | 9,180 | -0.11% | 4,000 | 1438億8626万 | +3.25% | 13.55 | 1.46 |
| 12/10 | 9,140 | 9,190 | 9,110 | 9,190 | +0.55% | 6,000 | 1440億4300万 | +3.68% | 13.57 | 1.46 |
| 12/09 | 9,100 | 9,140 | 9,100 | 9,140 | +0.55% | 3,000 | 1432億5930万 | +3.44% | 13.49 | 1.45 |
| 12/08 | 9,090 | 9,090 | 9,090 | 9,090 | +1% | 2,000 | 1424億7561万 | +3.17% | 13.42 | 1.44 |
| 12/03 | 8,940 | 9,000 | 8,940 | 9,000 | 0% | 4,000 | 1410億6496万 | +2.42% | 13.29 | 1.43 |
| 12/02 | 9,000 | 9,000 | 9,000 | 9,000 | +1.81% | 7,000 | 1410億6496万 | +2.66% | 13.29 | 1.43 |
| 11/28 | 8,610 | 8,890 | 8,610 | 8,840 | -1.78% | 5,000 | 1385億5714万 | +1.09% | 13.05 | 1.4 |
| 11/27 | 9,090 | 9,090 | 9,000 | 9,000 | -0.99% | 3,000 | 1410億6496万 | +3.12% | 13.29 | 1.43 |
| 11/26 | 9,000 | 9,090 | 9,000 | 9,090 | +1% | 4,000 | 1424億7561万 | +4.46% | 13.42 | 1.44 |
| 11/21 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 1,000 | 1410億6496万 | +3.78% | 13.29 | 1.43 |
| 11/20 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 15,000 | 1410億6496万 | +4.02% | 13.29 | 1.43 |
| 11/19 | 8,950 | 9,000 | 8,950 | 9,000 | +0.56% | 13,000 | 1410億6496万 | +4.21% | 13.29 | 1.43 |
| 11/18 | 8,810 | 8,950 | 8,810 | 8,950 | +1.7% | 5,000 | 1402億8127万 | +3.74% | 13.21 | 1.42 |
| 11/17 | 8,760 | 8,850 | 8,760 | 8,800 | +0.46% | 7,000 | 1379億3018万 | +2.04% | 12.99 | 1.4 |
| 11/14 | 8,790 | 8,790 | 8,740 | 8,760 | -0.34% | 10,000 | 1373億323万 | +1.58% | 12.93 | 1.39 |
| 11/13 | 8,730 | 8,790 | 8,730 | 8,790 | +0.69% | 4,000 | 1377億7344万 | +1.85% | 12.98 | 1.4 |
| 11/12 | 8,790 | 8,790 | 8,730 | 8,730 | -0.8% | 7,000 | 1368億3301万 | +1.11% | 12.89 | 1.39 |
| 11/11 | 8,800 | 8,800 | 8,800 | 8,800 | -1.57% | 1,000 | 1379億3018万 | +1.84% | 12.99 | 1.4 |
| 11/07 | 8,900 | 8,940 | 8,900 | 8,940 | +0.56% | 7,000 | 1401億2453万 | +3.36% | 13.2 | 1.42 |
| 11/06 | 8,800 | 8,890 | 8,800 | 8,890 | +1.02% | 10,000 | 1393億4083万 | +2.8% | 13.12 | 1.41 |
| 11/05 | 8,790 | 8,800 | 8,790 | 8,800 | +1.15% | 6,000 | 1379億3018万 | +1.73% | 12.99 | 1.4 |
| 11/04 | 8,600 | 8,700 | 8,600 | 8,700 | +1.28% | 8,000 | 1363億6279万 | +0.53% | 12.84 | 1.38 |
| 10/31 | 8,500 | 8,590 | 8,500 | 8,590 | +1.06% | 15,000 | 1346億3867万 | -0.88% | 12.68 | 1.36 |
| 10/30 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -2.1% | 12.55 | 1.35 |
| 10/29 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 6,000 | 1332億2802万 | -2.32% | 12.55 | 1.35 |
| 10/28 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -2.55% | 12.55 | 1.35 |
| 10/27 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 3,000 | 1332億2802万 | -2.83% | 12.55 | 1.35 |
| 10/24 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 18,000 | 1332億2802万 | -3.1% | 12.55 | 1.35 |
| 10/23 | 8,500 | 8,500 | 8,500 | 8,500 | 0% | 1,000 | 1332億2802万 | -3.32% | 12.55 | 1.35 |
| 10/22 | 8,500 | 8,500 | 8,500 | 8,500 | +0.59% | 16,000 | 1332億2802万 | -3.61% | 12.55 | 1.35 |
| 10/21 | 8,360 | 8,450 | 8,360 | 8,450 | +0.6% | 5,000 | 1324億4432万 | -4.29% | 12.47 | 1.34 |
| 10/20 | 8,500 | 8,500 | 8,400 | 8,400 | +0.6% | 3,000 | 1316億6063万 | -5.02% | 12.4 | 1.33 |
| 10/17 | 8,350 | 8,350 | 8,350 | 8,350 | 0% | 2,000 | 1308億7693万 | -5.77% | 12.33 | 1.33 |
| 10/16 | 8,450 | 8,530 | 8,350 | 8,350 | -1.65% | 22,000 | 1308億7693万 | -5.98% | 12.33 | 1.33 |
| 10/15 | 8,530 | 8,600 | 8,350 | 8,490 | -1.51% | 16,000 | 1330億7128万 | -4.62% | 12.53 | 1.35 |
| 10/14 | 8,700 | 8,700 | 8,620 | 8,620 | -1.6% | 2,000 | 1351億888万 | -3.29% | 12.73 | 1.37 |
| 10/10 | 8,760 | 8,760 | 8,760 | 8,760 | -1.46% | 1,000 | 1373億323万 | -1.79% | 12.93 | 1.39 |
| 10/09 | 8,800 | 8,890 | 8,800 | 8,890 | +1.02% | 7,000 | 1393億4083万 | -0.36% | 13.12 | 1.41 |
| 10/08 | 8,800 | 8,800 | 8,800 | 8,800 | -1.12% | 1,000 | 1379億3018万 | -1.32% | 12.99 | 1.4 |
| 10/07 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 7,000 | 1394億9757万 | -0.2% | 13.14 | 1.41 |
| 10/06 | 8,900 | 8,900 | 8,900 | 8,900 | 0% | 3,000 | 1394億9757万 | -0.16% | 13.14 | 1.41 |
| 10/03 | 8,730 | 8,900 | 8,730 | 8,900 | -1.11% | 6,000 | 1394億9757万 | -0.11% | 13.14 | 1.41 |
| 10/02 | 9,000 | 9,000 | 9,000 | 9,000 | +1.12% | 2,000 | 1410億6496万 | +1.01% | 13.29 | 1.43 |
| 10/01 | 8,900 | 8,900 | 8,900 | 8,900 | -0.56% | 5,000 | 1394億9757万 | -0.02% | 13.14 | 1.41 |
| 09/30 | 8,900 | 8,950 | 8,900 | 8,950 | +0.56% | 9,000 | 1402億8127万 | +0.54% | 13.29 | 1.43 |
| 09/29 | 8,990 | 8,990 | 8,900 | 8,900 | -1.11% | 5,000 | 1394億9757万 | +0.01% | 13.22 | 1.42 |
| 09/26 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 2,000 | 1410億6496万 | +1.24% | 13.37 | 1.44 |
| 09/25 | 9,000 | 9,070 | 9,000 | 9,000 | 0% | 13,000 | 1410億6496万 | +1.37% | 13.37 | 1.44 |
| 09/24 | 9,000 | 9,000 | 8,940 | 9,000 | 0% | 3,000 | 1410億6496万 | +1.56% | 13.37 | 1.44 |
| 09/19 | 9,050 | 9,050 | 9,000 | 9,000 | -1.53% | 9,000 | 1410億6496万 | +1.71% | 13.37 | 1.44 |
| 09/18 | 9,140 | 9,140 | 9,140 | 9,140 | +0.55% | 9,000 | 1432億5930万 | +3.46% | 13.58 | 1.46 |
| 09/17 | 9,090 | 9,090 | 9,090 | 9,090 | +1% | 1,000 | 1424億7561万 | +3.11% | 13.5 | 1.45 |
| 09/16 | 9,010 | 9,010 | 9,000 | 9,000 | -1.64% | 2,000 | 1410億6496万 | +2.37% | 13.37 | 1.44 |
| 09/12 | 8,850 | 9,150 | 8,850 | 9,150 | +4.21% | 12,000 | 1434億1604万 | +4.32% | 13.59 | 1.46 |
| 09/11 | 8,840 | 8,850 | 8,780 | 8,780 | -0.57% | 7,000 | 1376億1671万 | +0.34% | 13.04 | 1.4 |
