株価チャート
2014/10/17～2015/03/27
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/27 | 2,130 | 2,130 | 2,130 | 2,130 | -0.23% | 800 | 63億2610万 | +1.33% | 8.28 | 0.81 |
| 03/26 | 2,150 | 2,150 | 2,135 | 2,135 | -0.7% | 400 | 63億4095万 | +1.72% | 8.3 | 0.81 |
| 03/25 | 2,130 | 2,160 | 2,130 | 2,150 | +0.94% | 800 | 63億8550万 | +2.67% | 8.35 | 0.81 |
| 03/24 | 2,170 | 2,170 | 2,125 | 2,130 | -1.84% | 2,200 | 63億2610万 | +1.96% | 8.28 | 0.81 |
| 03/20 | 2,150 | 2,170 | 2,145 | 2,170 | +0.7% | 2,200 | 64億4490万 | +4.08% | 8.43 | 0.82 |
| 03/19 | 2,150 | 2,155 | 2,150 | 2,155 | +0.7% | 400 | 64億35万 | +3.71% | 8.37 | 0.82 |
| 03/18 | 2,150 | 2,150 | 2,140 | 2,140 | 0% | 1,000 | 63億5580万 | +3.33% | 8.31 | 0.81 |
| 03/17 | 2,150 | 2,150 | 2,140 | 2,140 | -0.23% | 1,000 | 63億5580万 | +3.73% | 8.31 | 0.81 |
| 03/16 | 2,215 | 2,215 | 2,145 | 2,145 | -3.16% | 3,400 | 63億7065万 | +4.43% | 8.33 | 0.81 |
| 03/13 | 2,220 | 2,225 | 2,185 | 2,215 | +1.37% | 800 | 65億7855万 | +8.37% | 8.61 | 0.84 |
| 03/12 | 2,185 | 2,190 | 2,185 | 2,185 | -0.68% | 1,200 | 64億8945万 | +7.53% | 8.49 | 0.83 |
| 03/11 | 2,190 | 2,220 | 2,155 | 2,200 | 0% | 4,800 | 65億3400万 | +8.86% | 8.55 | 0.83 |
| 03/10 | 2,110 | 2,200 | 2,100 | 2,200 | +4.51% | 7,400 | 65億3400万 | +9.51% | 8.55 | 0.83 |
| 03/09 | 2,065 | 2,105 | 2,065 | 2,105 | +1.45% | 3,800 | 62億5185万 | +5.36% | 8.18 | 0.8 |
| 03/06 | 2,075 | 2,080 | 2,055 | 2,075 | 0% | 3,200 | 61億6275万 | +4.27% | 8.06 | 0.79 |
| 03/05 | 2,045 | 2,075 | 2,045 | 2,075 | +2.47% | 2,200 | 61億6275万 | +4.64% | 8.06 | 0.79 |
| 03/04 | 2,015 | 2,055 | 2,015 | 2,025 | +0.25% | 1,200 | 60億1425万 | +2.48% | 7.87 | 0.77 |
| 03/03 | 2,025 | 2,025 | 2,005 | 2,020 | +0.25% | 1,800 | 59億9940万 | +2.54% | 7.85 | 0.77 |
| 03/02 | 2,015 | 2,015 | 2,010 | 2,015 | -0.25% | 1,000 | 59億8455万 | +2.54% | 7.83 | 0.76 |
| 02/27 | 2,030 | 2,040 | 2,020 | 2,020 | -0.49% | 600 | 59億9940万 | +3.06% | 7.85 | 0.77 |
| 02/26 | 2,030 | 2,030 | 2,020 | 2,030 | 0% | 2,200 | 60億2910万 | +3.84% | 7.89 | 0.77 |
| 02/25 | 2,040 | 2,040 | 2,030 | 2,030 | +0.5% | 1,200 | 60億2910万 | +4.16% | 7.89 | 0.77 |
| 02/24 | 2,040 | 2,040 | 2,020 | 2,020 | 0% | 1,800 | 59億9940万 | +4.02% | 7.85 | 0.77 |
| 02/23 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 1,000 | 59億9940万 | +4.34% | 7.85 | 0.77 |
| 02/20 | 2,050 | 2,050 | 2,025 | 2,030 | -0.49% | 2,800 | 60億2910万 | +5.29% | 7.89 | 0.77 |
| 02/19 | 2,040 | 2,045 | 2,040 | 2,040 | +0.74% | 600 | 60億5880万 | +6.19% | 7.93 | 0.77 |
| 02/18 | 2,045 | 2,045 | 2,025 | 2,025 | 0% | 1,200 | 60億1425万 | +5.8% | 7.87 | 0.77 |
| 02/17 | 2,030 | 2,050 | 2,025 | 2,025 | -0.25% | 4,200 | 60億1425万 | +6.13% | 7.87 | 0.77 |
| 02/16 | 1,995 | 2,040 | 1,995 | 2,030 | +2.01% | 2,800 | 60億2910万 | +6.79% | 7.89 | 0.77 |
| 02/13 | 1,970 | 1,990 | 1,970 | 1,990 | +1.27% | 1,200 | 59億1030万 | +5.07% | 7.73 | 0.75 |
| 02/12 | 1,955 | 1,975 | 1,955 | 1,965 | +0.77% | 3,400 | 58億3605万 | +4.08% | 7.63 | 0.74 |
| 02/10 | 1,935 | 1,950 | 1,935 | 1,950 | +2.09% | 4,400 | 57億9150万 | +3.5% | 7.58 | 0.74 |
| 02/09 | 1,905 | 1,910 | 1,905 | 1,910 | +0.26% | 600 | 56億7270万 | +1.6% | 7.42 | 0.72 |
| 02/06 | 1,900 | 1,905 | 1,900 | 1,905 | 0% | 600 | 56億5785万 | +1.44% | 7.4 | 0.72 |
| 02/05 | 1,925 | 1,925 | 1,905 | 1,905 | -0.26% | 2,000 | 56億5785万 | +1.55% | 7.4 | 0.72 |
| 02/04 | 1,910 | 1,915 | 1,910 | 1,910 | +0.26% | 800 | 56億7270万 | +1.98% | 7.42 | 0.72 |
| 02/03 | 1,925 | 1,925 | 1,905 | 1,905 | -0.78% | 600 | 56億5785万 | +1.98% | 7.4 | 0.72 |
| 02/02 | 1,915 | 1,920 | 1,915 | 1,920 | +1.05% | 600 | 57億240万 | +3.06% | 7.46 | 0.73 |
| 01/30 | 1,910 | 1,910 | 1,895 | 1,900 | -0.26% | 800 | 56億4300万 | +2.26% | 7.38 | 0.72 |
| 01/29 | 1,905 | 1,905 | 1,905 | 1,905 | +0.26% | 400 | 56億5785万 | +2.86% | 7.4 | 0.72 |
| 01/28 | 1,890 | 1,915 | 1,890 | 1,900 | +0.53% | 3,000 | 56億4300万 | +2.87% | 7.38 | 0.72 |
| 01/27 | 1,885 | 1,900 | 1,875 | 1,890 | +0.27% | 3,600 | 56億1330万 | +2.66% | 7.34 | 0.72 |
| 01/26 | 1,890 | 1,890 | 1,885 | 1,885 | -0.26% | 2,000 | 55億9845万 | +2.67% | 7.32 | 0.71 |
| 01/23 | 1,885 | 1,890 | 1,885 | 1,890 | -0.26% | 1,200 | 56億1330万 | +3.17% | 7.34 | 0.72 |
| 01/22 | 1,880 | 1,895 | 1,880 | 1,895 | +1.34% | 800 | 56億2815万 | +3.67% | 7.36 | 0.72 |
| 01/21 | 1,870 | 1,870 | 1,865 | 1,870 | +0.27% | 1,200 | 55億5390万 | +2.47% | 7.27 | 0.71 |
| 01/20 | 1,865 | 1,875 | 1,865 | 1,865 | 0% | 2,800 | 55億3905万 | +2.3% | 7.25 | 0.71 |
| 01/19 | 1,865 | 1,865 | 1,860 | 1,865 | +1.63% | 2,200 | 55億3905万 | +2.42% | 7.25 | 0.71 |
| 01/16 | 1,850 | 1,850 | 1,835 | 1,835 | -0.81% | 800 | 54億4995万 | +0.88% | 7.13 | 0.7 |
| 01/15 | 1,855 | 1,855 | 1,815 | 1,850 | -1.07% | 1,400 | 54億9450万 | +1.76% | 7.19 | 0.7 |
| 01/14 | 1,865 | 1,870 | 1,865 | 1,870 | +0.27% | 600 | 55億5390万 | +2.97% | 7.27 | 0.71 |
| 01/13 | 1,865 | 1,865 | 1,865 | 1,865 | +1.36% | 800 | 55億3905万 | +2.81% | 7.25 | 0.71 |
| 01/09 | 1,860 | 1,860 | 1,840 | 1,840 | -1.34% | 1,400 | 54億6480万 | +1.55% | 7.15 | 0.7 |
| 01/08 | 1,865 | 1,865 | 1,860 | 1,865 | +1.08% | 800 | 55億3905万 | +2.98% | 7.25 | 0.71 |
| 01/07 | 1,855 | 1,860 | 1,840 | 1,845 | -0.54% | 1,400 | 54億7965万 | +1.99% | 7.17 | 0.7 |
| 01/06 | 1,865 | 1,865 | 1,845 | 1,855 | -0.54% | 800 | 55億935万 | +2.71% | 7.21 | 0.7 |
| 01/05 | 1,865 | 1,870 | 1,865 | 1,865 | +0.27% | 800 | 55億3905万 | +3.38% | 7.25 | 0.71 |
| 2014 |
| 12/30 | 1,845 | 1,865 | 1,845 | 1,860 | +0.54% | 1,000 | 55億2420万 | +3.28% | 7.23 | 0.7 |
| 12/29 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 1,400 | 54億9450万 | +2.83% | 7.19 | 0.7 |
| 12/26 | 1,825 | 1,825 | 1,825 | 1,825 | +1.96% | 800 | 54億2025万 | +1.56% | 7.09 | 0.69 |
| 12/25 | 1,785 | 1,790 | 1,785 | 1,790 | +0.28% | 600 | 53億1630万 | -0.28% | 6.95 | 0.68 |
| 12/24 | 1,785 | 1,785 | 1,785 | 1,785 | +0.28% | 200 | 53億145万 | -0.5% | 6.94 | 0.68 |
| 12/22 | 1,760 | 1,785 | 1,755 | 1,780 | +1.14% | 2,400 | 52億8660万 | -0.73% | 6.92 | 0.67 |
| 12/19 | 1,770 | 1,775 | 1,760 | 1,760 | -0.28% | 1,400 | 52億2720万 | -1.84% | 6.84 | 0.67 |
| 12/18 | 1,765 | 1,770 | 1,765 | 1,765 | +0.28% | 1,400 | 52億4205万 | -1.51% | 6.86 | 0.67 |
| 12/17 | 1,765 | 1,765 | 1,760 | 1,760 | +0.28% | 600 | 52億2720万 | -1.84% | 6.84 | 0.67 |
| 12/16 | 1,755 | 1,755 | 1,755 | 1,755 | -2.23% | 2,000 | 52億1235万 | -2.06% | 6.82 | 0.66 |
| 12/15 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 400 | 53億3115万 | +0.22% | 6.97 | 0.68 |
| 12/12 | 1,820 | 1,820 | 1,790 | 1,790 | -1.38% | 2,800 | 53億1630万 | +0.06% | 6.95 | 0.68 |
| 12/11 | 1,820 | 1,820 | 1,810 | 1,815 | 0% | 1,000 | 53億9055万 | +1.51% | 7.05 | 0.69 |
| 12/10 | 1,815 | 1,815 | 1,810 | 1,815 | 0% | 1,400 | 53億9055万 | +1.74% | 7.05 | 0.69 |
| 12/09 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 1,200 | 53億9055万 | +1.91% | 7.05 | 0.69 |
| 12/08 | 1,825 | 1,825 | 1,815 | 1,815 | -0.27% | 2,000 | 53億9055万 | +2.08% | 7.05 | 0.69 |
| 12/05 | 1,815 | 1,820 | 1,815 | 1,820 | +0.55% | 1,000 | 54億540万 | +2.59% | 7.07 | 0.69 |
| 12/04 | 1,815 | 1,815 | 1,810 | 1,810 | -0.28% | 600 | 53億7570万 | +2.2% | 7.03 | 0.69 |
| 12/03 | 1,845 | 1,845 | 1,805 | 1,815 | -0.27% | 1,800 | 53億9055万 | +2.66% | 7.05 | 0.69 |
| 12/02 | 1,820 | 1,820 | 1,820 | 1,820 | +0.28% | 800 | 54億540万 | +3.06% | 7.07 | 0.69 |
| 12/01 | 1,825 | 1,825 | 1,815 | 1,815 | +1.11% | 1,000 | 53億9055万 | +2.89% | 7.05 | 0.69 |
| 11/28 | 1,795 | 1,800 | 1,795 | 1,795 | +0.84% | 1,200 | 53億3115万 | +1.93% | 6.97 | 0.68 |
| 11/27 | 1,810 | 1,810 | 1,780 | 1,780 | -1.39% | 600 | 52億8660万 | +1.19% | 6.92 | 0.67 |
| 11/26 | 1,805 | 1,805 | 1,785 | 1,805 | +0.28% | 2,200 | 53億6085万 | +2.67% | 7.01 | 0.68 |
| 11/25 | 1,795 | 1,800 | 1,785 | 1,800 | +0.28% | 1,000 | 53億4600万 | +2.51% | 6.99 | 0.68 |
| 11/21 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 600 | 53億3115万 | +2.34% | 6.97 | 0.68 |
| 11/20 | 1,790 | 1,795 | 1,785 | 1,795 | +0.84% | 1,200 | 53億3115万 | +2.4% | 6.97 | 0.68 |
| 11/19 | 1,750 | 1,780 | 1,750 | 1,780 | +0.56% | 1,600 | 52億8660万 | +1.54% | 6.92 | 0.67 |
| 11/17 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | 52億5690万 | +1.03% | 6.88 | 0.67 |
| 11/14 | 1,755 | 1,770 | 1,750 | 1,770 | +0.57% | 800 | 52億5690万 | +0.97% | 6.88 | 0.67 |
| 11/13 | 1,750 | 1,760 | 1,750 | 1,760 | +0.86% | 1,200 | 52億2720万 | +0.34% | 6.84 | 0.67 |
| 11/11 | 1,745 | 1,745 | 1,745 | 1,745 | -2.24% | 200 | 51億8265万 | -0.57% | 6.78 | 0.66 |
| 11/10 | 1,730 | 1,785 | 1,730 | 1,785 | +2.59% | 1,200 | 53億145万 | +1.65% | 6.94 | 0.68 |
| 11/06 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 1,800 | 51億6780万 | -0.91% | 6.76 | 0.66 |
| 11/05 | 1,735 | 1,750 | 1,730 | 1,730 | -0.29% | 3,000 | 51億3810万 | -1.54% | 6.72 | 0.66 |
| 11/04 | 1,735 | 1,750 | 1,735 | 1,735 | -1.7% | 1,000 | 51億5295万 | -1.36% | 6.74 | 0.66 |
| 10/29 | 1,765 | 1,765 | 1,765 | 1,765 | +2.92% | 400 | 52億4205万 | +0.28% | 6.86 | 0.67 |
| 10/28 | 1,715 | 1,715 | 1,715 | 1,715 | -2.28% | 400 | 50億9355万 | -2.56% | 6.66 | 0.65 |
| 10/27 | 1,775 | 1,775 | 1,755 | 1,755 | +1.45% | 600 | 52億1235万 | -0.34% | 6.82 | 0.66 |
| 10/22 | 1,720 | 1,730 | 1,720 | 1,730 | +0.87% | 600 | 51億3810万 | -1.87% | 6.72 | 0.66 |
| 10/21 | 1,720 | 1,720 | 1,715 | 1,715 | -2.56% | 600 | 50億9355万 | -2.89% | 6.66 | 0.65 |
| 10/20 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 400 | 52億2720万 | -0.4% | 6.84 | 0.67 |
| 10/17 | 1,730 | 1,730 | 1,725 | 1,730 | -1.98% | 600 | 51億3810万 | -2.15% | 6.72 | 0.66 |
