株価チャート
2014/07/28~2015/02/27
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 |
---|
2019 | 3/1, 株式分割 1→2 |
2017 | 9/1, 株式併合 5→1 |
2015 |
02/27 | 780 | 780 | 780 | 780 | -1.58% | 800 | 13億4735万 | -2.99% | - | 0.82 |
02/26 | 768 | 793 | 768 | 793 | +0.63% | 1,200 | 13億6894万 | -1.43% | - | 0.83 |
02/25 | 778 | 798 | 778 | 788 | -4.26% | 1,600 | 13億6030万 | -2.17% | - | 0.83 |
02/24 | 815 | 823 | 815 | 823 | +0.92% | 1,600 | 14億2076万 | +2.05% | - | 0.87 |
02/23 | 808 | 815 | 808 | 815 | +0.93% | 1,200 | 14億781万 | +1.24% | - | 0.86 |
02/20 | 810 | 813 | 808 | 808 | -0.31% | 1,600 | 13億9485万 | +0.31% | - | 0.85 |
02/19 | 808 | 810 | 808 | 810 | 0% | 800 | 13億9917万 | +0.75% | - | 0.85 |
02/18 | 810 | 810 | 810 | 810 | +0.31% | 400 | 13億9917万 | +1% | - | 0.85 |
02/17 | 808 | 808 | 808 | 808 | 0% | 1,200 | 13億9485万 | +0.94% | - | 0.85 |
02/13 | 808 | 808 | 808 | 808 | 0% | 400 | 13億9485万 | +0.94% | - | 0.85 |
02/12 | 808 | 808 | 808 | 808 | +0.94% | 400 | 13億9485万 | +0.81% | - | 0.85 |
02/09 | 803 | 803 | 800 | 800 | 0% | 1,200 | 13億8190万 | -0.12% | - | 0.84 |
02/04 | 800 | 800 | 800 | 800 | 0% | 400 | 13億8190万 | -0.37% | - | 0.84 |
02/03 | 808 | 808 | 800 | 800 | -0.93% | 2,000 | 13億8190万 | -0.5% | - | 0.84 |
02/02 | 805 | 808 | 805 | 808 | -1.52% | 1,200 | 13億9485万 | +0.31% | - | 0.85 |
01/30 | 820 | 820 | 820 | 820 | +0.92% | 400 | 14億1644万 | +1.61% | - | 0.86 |
01/28 | 813 | 813 | 813 | 813 | +1.56% | 400 | 14億349万 | +0.56% | - | 0.86 |
01/27 | 810 | 810 | 800 | 800 | -2.74% | 800 | 13億8190万 | -1.11% | - | 0.84 |
01/26 | 813 | 823 | 813 | 823 | +2.49% | 800 | 14億2076万 | +1.54% | - | 0.87 |
01/23 | 803 | 803 | 803 | 803 | -0.93% | 400 | 13億8622万 | -1.05% | - | 0.85 |
01/22 | 810 | 810 | 810 | 810 | +2.21% | 400 | 13億9917万 | -0.25% | - | 0.85 |
01/21 | 793 | 793 | 793 | 793 | 0% | 400 | 13億6894万 | -2.52% | - | 0.83 |
01/20 | 793 | 793 | 793 | 793 | +0.32% | 400 | 13億6894万 | -2.64% | - | 0.83 |
01/15 | 790 | 790 | 790 | 790 | 0% | 400 | 13億6462万 | -3.07% | - | 0.83 |
01/14 | 790 | 790 | 790 | 790 | -0.94% | 400 | 13億6462万 | -3.3% | - | 0.83 |
01/09 | 805 | 805 | 798 | 798 | -0.62% | 800 | 13億7758万 | -2.51% | - | 0.84 |
01/07 | 815 | 815 | 803 | 803 | -1.53% | 1,200 | 13億8622万 | -1.89% | - | 0.85 |
01/06 | 815 | 815 | 815 | 815 | +1.24% | 800 | 14億781万 | -0.49% | - | 0.86 |
01/05 | 805 | 805 | 805 | 805 | 0% | 400 | 13億9053万 | -1.71% | - | 0.85 |
2014 |
12/30 | 805 | 805 | 805 | 805 | +0.63% | 400 | 13億9053万 | -1.83% | - | 0.85 |
12/29 | 800 | 800 | 800 | 800 | +5.96% | 400 | 13億8190万 | -2.44% | - | 0.84 |
12/26 | 755 | 755 | 755 | 755 | 0% | 400 | 13億417万 | -8.04% | - | 0.8 |
12/25 | 813 | 813 | 755 | 755 | -7.36% | 1,200 | 13億417万 | -8.37% | - | 0.8 |
12/24 | 820 | 820 | 815 | 815 | -0.61% | 3,200 | 14億781万 | -1.33% | - | 0.86 |
12/22 | 820 | 820 | 820 | 820 | -0.61% | 1,200 | 14億1644万 | -0.85% | - | 0.86 |
12/19 | 828 | 828 | 825 | 825 | -0.3% | 800 | 14億2508万 | -0.36% | - | 0.87 |
12/18 | 835 | 835 | 828 | 828 | -0.9% | 1,200 | 14億2940万 | -0.06% | - | 0.87 |
12/17 | 843 | 843 | 835 | 835 | +0.6% | 800 | 14億4236万 | +0.85% | - | 0.88 |
12/12 | 830 | 830 | 830 | 830 | -1.78% | 400 | 14億3372万 | +0.24% | - | 0.87 |
12/10 | 838 | 845 | 838 | 845 | -0.29% | 800 | 14億5963万 | +2.18% | - | 0.89 |
12/09 | 848 | 848 | 848 | 848 | +1.19% | 800 | 14億6395万 | +2.6% | - | 0.89 |
12/08 | 838 | 838 | 838 | 838 | 0% | 400 | 14億4667万 | +1.52% | - | 0.88 |
12/05 | 838 | 838 | 838 | 838 | 0% | 800 | 14億4667万 | +1.64% | - | 0.88 |
12/04 | 838 | 838 | 838 | 838 | +0.6% | 400 | 14億4667万 | +1.76% | - | 0.88 |
12/03 | 833 | 833 | 833 | 833 | +0.91% | 400 | 14億3804万 | +1.28% | - | 0.88 |
12/02 | 838 | 838 | 825 | 825 | -0.3% | 800 | 14億2508万 | +0.36% | - | 0.87 |
12/01 | 825 | 828 | 825 | 828 | +0.3% | 1,200 | 14億2940万 | +0.79% | - | 0.87 |
11/28 | 825 | 825 | 825 | 825 | +0.3% | 400 | 14億2508万 | +0.36% | - | 0.87 |
11/27 | 823 | 823 | 823 | 823 | 0% | 400 | 14億2076万 | -0.18% | - | 0.87 |
11/25 | 823 | 823 | 823 | 823 | +1.86% | 800 | 14億2076万 | -0.42% | - | 0.87 |
11/21 | 808 | 810 | 808 | 808 | -2.12% | 2,800 | 13億9485万 | -2.48% | - | 0.85 |
11/20 | 825 | 825 | 825 | 825 | +1.54% | 400 | 14億2508万 | -0.72% | - | 0.87 |
11/19 | 815 | 815 | 813 | 813 | -1.52% | 1,200 | 14億349万 | -2.46% | - | 0.86 |
11/18 | 825 | 825 | 825 | 825 | +1.23% | 400 | 14億2508万 | -1.2% | - | 0.87 |
11/17 | 815 | 815 | 815 | 815 | 0% | 800 | 14億781万 | -2.63% | - | 0.86 |
11/14 | 825 | 825 | 815 | 815 | -1.21% | 1,600 | 14億781万 | -2.86% | - | 0.86 |
11/13 | 818 | 825 | 818 | 825 | +0.61% | 800 | 14億2508万 | -2.02% | - | 0.87 |
11/12 | 820 | 820 | 820 | 820 | -2.38% | 800 | 14億1644万 | -2.84% | - | 0.86 |
11/11 | 840 | 840 | 840 | 840 | +0.3% | 400 | 14億5099万 | -0.71% | - | 0.88 |
11/10 | 818 | 838 | 818 | 838 | +2.45% | 800 | 14億4667万 | -1.24% | - | 0.88 |
11/07 | 818 | 818 | 818 | 818 | -2.1% | 400 | 14億1213万 | -3.71% | - | 0.86 |
11/06 | 835 | 835 | 835 | 835 | +1.21% | 400 | 14億4236万 | -2% | - | 0.88 |
11/05 | 825 | 825 | 825 | 825 | +1.23% | 800 | 14億2508万 | -3.28% | - | 0.87 |
11/04 | 813 | 815 | 810 | 815 | +0.62% | 1,600 | 14億781万 | -4.68% | - | 0.86 |
10/31 | 815 | 815 | 810 | 810 | -1.82% | 1,200 | 13億9917万 | -5.48% | - | 0.85 |
10/21 | 808 | 825 | 808 | 825 | -0.3% | 1,200 | 14億2508万 | -4.07% | - | 0.87 |
10/20 | 828 | 828 | 828 | 828 | +2.48% | 400 | 14億2940万 | -4% | - | 0.87 |
10/17 | 808 | 813 | 808 | 808 | -0.62% | 1,600 | 13億9485万 | -6.54% | - | 0.85 |
10/16 | 818 | 818 | 813 | 813 | -0.91% | 1,200 | 14億349万 | -6.29% | - | 0.86 |
10/14 | 813 | 823 | 813 | 820 | +0.92% | 1,200 | 14億1644万 | -5.64% | - | 0.86 |
10/10 | 853 | 853 | 813 | 813 | -5.52% | 3,200 | 14億349万 | -6.72% | - | 0.86 |
10/09 | 868 | 868 | 860 | 860 | -1.15% | 1,600 | 14億8554万 | -1.49% | - | 0.91 |
10/08 | 868 | 870 | 868 | 870 | +0.29% | 800 | 15億281万 | -0.34% | - | 0.92 |
10/03 | 868 | 868 | 868 | 868 | -1.42% | 400 | 14億9850万 | -0.74% | - | 0.91 |
10/02 | 875 | 880 | 875 | 880 | +0.57% | 800 | 15億2009万 | +0.57% | - | 0.93 |
10/01 | 875 | 875 | 875 | 875 | +1.16% | 400 | 15億1145万 | 0% | - | 0.92 |
09/22 | 865 | 865 | 865 | 865 | -0.29% | 400 | 14億9418万 | -1.26% | - | 0.91 |
09/19 | 868 | 868 | 868 | 868 | -1.42% | 400 | 14億9850万 | -1.08% | - | 0.91 |
09/18 | 880 | 880 | 880 | 880 | +0.57% | 400 | 15億2009万 | +0.23% | - | 0.93 |
09/17 | 878 | 878 | 875 | 875 | 0% | 800 | 15億1145万 | -0.34% | - | 0.92 |
09/16 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -0.34% | - | 0.92 |
09/12 | 875 | 875 | 875 | 875 | +0.29% | 400 | 15億1145万 | -0.46% | - | 0.92 |
09/10 | 873 | 873 | 873 | 873 | -0.85% | 400 | 15億713万 | -0.96% | - | 0.92 |
09/08 | 878 | 880 | 878 | 880 | -0.56% | 800 | 15億2009万 | -0.23% | - | 0.93 |
09/02 | 885 | 885 | 885 | 885 | 0% | 400 | 15億2872万 | +0.34% | - | 0.93 |
09/01 | 885 | 885 | 885 | 885 | +2.31% | 400 | 15億2872万 | +0.34% | - | 0.93 |
08/26 | 865 | 865 | 865 | 865 | +0.29% | 400 | 14億9418万 | -1.93% | - | 0.91 |
08/25 | 863 | 863 | 863 | 863 | -1.43% | 400 | 14億8986万 | -2.32% | - | 0.91 |
08/21 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -1.02% | - | 0.92 |
08/20 | 875 | 875 | 875 | 875 | -0.28% | 400 | 15億1145万 | -1.02% | - | 0.92 |
08/19 | 878 | 878 | 878 | 878 | +0.29% | 800 | 15億1577万 | -0.85% | - | 0.92 |
08/18 | 875 | 875 | 875 | 875 | 0% | 400 | 15億1145万 | -1.24% | - | 0.92 |
08/15 | 875 | 875 | 875 | 875 | +1.16% | 400 | 15億1145万 | -1.13% | - | 0.92 |
08/13 | 865 | 865 | 865 | 865 | -1.14% | 400 | 14億9418万 | -2.15% | - | 0.91 |
08/11 | 875 | 875 | 875 | 875 | +2.34% | 800 | 15億1145万 | -0.91% | - | 0.92 |
08/08 | 855 | 855 | 855 | 855 | -2.29% | 400 | 14億7690万 | -3.06% | - | 0.9 |
08/06 | 875 | 875 | 875 | 875 | -0.57% | 400 | 15億1145万 | -0.79% | - | 0.92 |
08/05 | 880 | 880 | 880 | 880 | -1.4% | 400 | 15億2009万 | -0.11% | - | 0.93 |
08/04 | 893 | 893 | 893 | 893 | 0% | 400 | 15億4168万 | +1.42% | - | 0.94 |
07/28 | 893 | 893 | 893 | 893 | -1.38% | 400 | 15億4168万 | +1.42% | - | 0.94 |