株価チャート
2014/08/15～2015/01/15
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 10→1 |
| 2015 |
| 01/15 | 3,560 | 3,640 | 3,520 | 3,550 | +0.57% | 153,800 | 482億2860万 | -8.55% | 17.57 | 0.75 |
| 01/14 | 3,640 | 3,660 | 3,500 | 3,530 | -3.55% | 155,500 | 479億5689万 | -9.58% | 17.48 | 0.74 |
| 01/13 | 3,720 | 3,720 | 3,630 | 3,660 | -2.66% | 107,200 | 497億2300万 | -6.68% | 18.12 | 0.77 |
| 01/09 | 3,900 | 3,900 | 3,750 | 3,760 | -2.34% | 110,600 | 510億8156万 | -4.4% | 18.61 | 0.79 |
| 01/08 | 3,900 | 3,920 | 3,830 | 3,850 | +0.52% | 108,300 | 523億425万 | -2.28% | 19.06 | 0.81 |
| 01/07 | 3,830 | 3,910 | 3,800 | 3,830 | -2.05% | 132,600 | 520億3254万 | -2.96% | 18.96 | 0.81 |
| 01/06 | 4,000 | 4,020 | 3,900 | 3,910 | -5.1% | 123,600 | 531億1938万 | -1.06% | 19.36 | 0.82 |
| 01/05 | 4,000 | 4,140 | 3,970 | 4,120 | +2.49% | 132,400 | 559億7234万 | +4.12% | 20.4 | 0.87 |
| 2014 |
| 12/30 | 4,080 | 4,090 | 4,020 | 4,020 | -1.71% | 70,900 | 546億1379万 | +1.77% | 19.9 | 0.85 |
| 12/29 | 4,090 | 4,120 | 4,030 | 4,090 | +0.49% | 64,500 | 555億6478万 | +3.7% | 20.25 | 0.86 |
| 12/26 | 4,010 | 4,080 | 4,010 | 4,070 | +0.99% | 57,400 | 552億9307万 | +3.54% | 20.15 | 0.86 |
| 12/25 | 4,070 | 4,080 | 4,000 | 4,030 | -1.23% | 71,200 | 547億4965万 | +2.88% | 19.95 | 0.85 |
| 12/24 | 4,140 | 4,150 | 4,050 | 4,080 | -0.24% | 72,500 | 554億2892万 | +4.45% | 20.2 | 0.86 |
| 12/22 | 4,000 | 4,100 | 3,950 | 4,090 | +0.99% | 166,000 | 555億6478万 | +5.09% | 20.25 | 0.86 |
| 12/19 | 3,990 | 4,050 | 3,950 | 4,050 | +3.32% | 242,100 | 550億2136万 | +4.3% | 20.05 | 0.85 |
| 12/18 | 3,830 | 3,960 | 3,810 | 3,920 | +3.43% | 288,700 | 532億5524万 | +1.16% | 19.41 | 0.82 |
| 12/17 | 3,580 | 3,810 | 3,580 | 3,790 | +4.99% | 163,500 | 514億8912万 | -2.07% | 18.76 | 0.8 |
| 12/16 | 3,660 | 3,680 | 3,600 | 3,610 | -2.96% | 157,700 | 490億4373万 | -6.72% | 17.87 | 0.76 |
| 12/15 | 3,700 | 3,770 | 3,680 | 3,720 | -0.8% | 88,200 | 505億3814万 | -3.98% | 18.42 | 0.78 |
| 12/12 | 3,820 | 3,850 | 3,740 | 3,750 | -0.27% | 251,100 | 509億4570万 | -3.15% | 18.57 | 0.79 |
| 12/11 | 3,750 | 3,770 | 3,690 | 3,760 | -2.08% | 107,700 | 510億8156万 | -2.74% | 18.61 | 0.79 |
| 12/10 | 3,900 | 3,910 | 3,820 | 3,840 | -3.03% | 77,800 | 521億6840万 | -0.6% | 19.01 | 0.81 |
| 12/09 | 3,940 | 3,980 | 3,940 | 3,960 | -1.25% | 45,800 | 537億9866万 | +2.64% | 19.6 | 0.83 |
| 12/08 | 4,070 | 4,090 | 3,980 | 4,010 | -0.99% | 73,700 | 544億7794万 | +4.18% | 19.85 | 0.84 |
| 12/05 | 4,050 | 4,090 | 4,030 | 4,050 | -0.98% | 74,900 | 550億2136万 | +5.69% | 20.05 | 0.85 |
| 12/04 | 4,000 | 4,130 | 4,000 | 4,090 | +2.76% | 125,000 | 555億6478万 | +7.15% | 20.25 | 0.86 |
| 12/03 | 3,940 | 4,010 | 3,920 | 3,980 | +0.76% | 82,100 | 540億7037万 | +4.9% | 19.7 | 0.84 |
| 12/02 | 3,910 | 3,950 | 3,910 | 3,950 | +0.77% | 55,700 | 536億6281万 | +4.5% | 19.56 | 0.83 |
| 12/01 | 4,000 | 4,010 | 3,890 | 3,920 | -2.73% | 116,800 | 532億5524万 | +4.09% | 19.41 | 0.82 |
| 11/28 | 3,960 | 4,080 | 3,960 | 4,030 | +1.77% | 97,500 | 547億4965万 | +7.58% | 19.95 | 0.85 |
| 11/27 | 4,020 | 4,040 | 3,930 | 3,960 | -1.74% | 116,900 | 537億9866万 | +6.37% | 19.6 | 0.83 |
| 11/26 | 3,970 | 4,080 | 3,970 | 4,030 | +1.77% | 161,400 | 547億4965万 | +8.95% | 19.95 | 0.85 |
| 11/25 | 3,900 | 3,960 | 3,870 | 3,960 | +2.33% | 100,500 | 537億9866万 | +7.58% | 19.6 | 0.83 |
| 11/21 | 3,740 | 3,900 | 3,730 | 3,870 | +2.93% | 116,000 | 525億7596万 | +5.8% | 19.16 | 0.81 |
| 11/20 | 3,730 | 3,810 | 3,690 | 3,760 | +1.35% | 130,600 | 510億8156万 | +3.3% | 18.61 | 0.79 |
| 11/19 | 3,760 | 3,810 | 3,710 | 3,710 | -1.33% | 95,100 | 504億228万 | +2.09% | 18.37 | 0.78 |
| 11/18 | 3,720 | 3,780 | 3,720 | 3,760 | +0.8% | 114,100 | 510億8156万 | +3.58% | 18.61 | 0.79 |
| 11/17 | 3,860 | 3,900 | 3,720 | 3,730 | -3.62% | 154,600 | 506億7399万 | +2.92% | 18.47 | 0.78 |
| 11/14 | 3,880 | 3,880 | 3,790 | 3,870 | +0.78% | 191,200 | 525億7596万 | +6.85% | 19.16 | 0.81 |
| 11/13 | 3,780 | 3,840 | 3,740 | 3,840 | +0.79% | 92,600 | 521億6840万 | +6.14% | 19.01 | 0.81 |
| 11/12 | 3,830 | 3,880 | 3,790 | 3,810 | +0.79% | 169,400 | 517億6083万 | +5.37% | 18.86 | 0.8 |
| 11/11 | 3,760 | 3,790 | 3,700 | 3,780 | +1.61% | 150,400 | 513億5327万 | +4.36% | 18.71 | 0.8 |
| 11/10 | 3,650 | 3,750 | 3,610 | 3,720 | +1.64% | 128,300 | 505億3814万 | +2.59% | 18.42 | 0.78 |
| 11/07 | 3,630 | 3,670 | 3,600 | 3,660 | +1.95% | 101,600 | 497億2300万 | +0.69% | 18.12 | 0.77 |
| 11/06 | 3,690 | 3,710 | 3,570 | 3,590 | -2.71% | 167,100 | 487億7202万 | -1.72% | 17.77 | 0.76 |
| 11/05 | 3,710 | 3,770 | 3,650 | 3,690 | -0.81% | 182,800 | 501億3057万 | +0.38% | 18.27 | 0.78 |
| 11/04 | 3,950 | 3,950 | 3,720 | 3,720 | -0.27% | 257,300 | 505億3814万 | +0.59% | 18.42 | 0.78 |
| 10/31 | 3,630 | 3,760 | 3,560 | 3,730 | +3.9% | 270,700 | 506億7399万 | +0.32% | 18.47 | 0.78 |
| 10/30 | 3,680 | 3,680 | 3,580 | 3,590 | -2.18% | 141,700 | 487億7202万 | -3.96% | 17.77 | 0.76 |
| 10/29 | 3,560 | 3,690 | 3,560 | 3,670 | +3.97% | 146,600 | 498億5886万 | -2.45% | 18.17 | 0.77 |
| 10/28 | 3,550 | 3,560 | 3,460 | 3,530 | -2.22% | 133,800 | 479億5689万 | -6.69% | 17.48 | 0.74 |
| 10/27 | 3,660 | 3,670 | 3,540 | 3,610 | 0% | 151,200 | 490億4373万 | -5.32% | 17.87 | 0.76 |
| 10/24 | 3,660 | 3,670 | 3,540 | 3,610 | +5.56% | 309,400 | 490億4373万 | -6.01% | 17.87 | 0.76 |
| 10/23 | 3,450 | 3,480 | 3,410 | 3,420 | -0.87% | 91,400 | 464億6248万 | -11.58% | 16.93 | 0.72 |
| 10/22 | 3,440 | 3,460 | 3,400 | 3,450 | +2.37% | 119,300 | 468億7004万 | -11.63% | 17.08 | 0.73 |
| 10/21 | 3,490 | 3,510 | 3,370 | 3,370 | -5.6% | 176,900 | 457億8320万 | -14.55% | 16.68 | 0.71 |
| 10/20 | 3,460 | 3,580 | 3,460 | 3,570 | +5.62% | 190,000 | 485億31万 | -10.48% | 17.67 | 0.75 |
| 10/17 | 3,450 | 3,470 | 3,370 | 3,380 | -1.17% | 145,600 | 459億1906万 | -15.94% | 16.73 | 0.71 |
| 10/16 | 3,470 | 3,530 | 3,410 | 3,420 | -5.26% | 155,600 | 464億6248万 | -15.89% | 16.93 | 0.72 |
| 10/15 | 3,630 | 3,670 | 3,570 | 3,610 | -0.55% | 102,200 | 490億4373万 | -12.12% | 17.87 | 0.76 |
| 10/14 | 3,520 | 3,700 | 3,490 | 3,630 | +0.83% | 230,400 | 493億1544万 | -12.32% | 17.97 | 0.76 |
| 10/10 | 3,620 | 3,660 | 3,560 | 3,600 | -1.91% | 180,500 | 489億787万 | -13.75% | 17.82 | 0.76 |
| 10/09 | 3,810 | 3,820 | 3,650 | 3,670 | -2.65% | 177,700 | 498億5886万 | -12.87% | 18.17 | 0.77 |
| 10/08 | 3,780 | 3,830 | 3,750 | 3,770 | -1.05% | 157,000 | 512億1741万 | -11.25% | 18.66 | 0.79 |
| 10/07 | 3,880 | 3,910 | 3,780 | 3,810 | -3.79% | 193,200 | 517億6083万 | -10.92% | 18.86 | 0.8 |
| 10/06 | 3,950 | 3,980 | 3,910 | 3,960 | +2.33% | 143,800 | 537億9866万 | -7.93% | 19.6 | 0.83 |
| 10/03 | 3,890 | 3,960 | 3,840 | 3,870 | -1.78% | 201,800 | 525億7596万 | -10.5% | 19.16 | 0.81 |
| 10/02 | 4,030 | 4,060 | 3,940 | 3,940 | -4.37% | 161,500 | 535億2695万 | -9.43% | 19.51 | 0.83 |
| 10/01 | 4,170 | 4,220 | 4,120 | 4,120 | -1.2% | 81,200 | 559億7234万 | -5.76% | 20.4 | 0.87 |
| 09/30 | 4,200 | 4,210 | 4,110 | 4,170 | -1.42% | 96,200 | 566億5162万 | -4.97% | 20.64 | 0.88 |
| 09/29 | 4,210 | 4,250 | 4,200 | 4,230 | +0.48% | 69,200 | 574億6675万 | -3.93% | 20.94 | 0.89 |
| 09/26 | 4,160 | 4,250 | 4,150 | 4,210 | -0.71% | 72,900 | 571億9504万 | -4.71% | 20.84 | 0.89 |
| 09/25 | 4,270 | 4,270 | 4,200 | 4,240 | +1.19% | 70,500 | 576億261万 | -4.35% | 20.99 | 0.89 |
| 09/24 | 4,190 | 4,260 | 4,170 | 4,190 | 0% | 78,600 | 569億2333万 | -5.86% | 20.74 | 0.88 |
| 09/22 | 4,250 | 4,290 | 4,180 | 4,190 | -2.33% | 107,800 | 569億2333万 | -6.1% | 20.74 | 0.88 |
| 09/19 | 4,300 | 4,340 | 4,270 | 4,290 | -0.23% | 115,300 | 582億8188万 | -4.13% | 21.24 | 0.9 |
| 09/18 | 4,270 | 4,320 | 4,180 | 4,300 | +0.47% | 140,000 | 584億1774万 | -4.19% | 21.29 | 0.9 |
| 09/17 | 4,330 | 4,350 | 4,280 | 4,280 | -0.93% | 94,200 | 581億4603万 | -4.91% | 21.19 | 0.9 |
| 09/16 | 4,410 | 4,420 | 4,310 | 4,320 | -3.14% | 167,700 | 586億8945万 | -4.17% | 21.39 | 0.91 |
| 09/12 | 4,410 | 4,480 | 4,380 | 4,460 | 0% | 242,500 | 605億9142万 | -1.06% | 22.08 | 0.94 |
| 09/11 | 4,420 | 4,470 | 4,420 | 4,460 | +1.36% | 87,300 | 605億9142万 | -1.28% | 22.08 | 0.94 |
| 09/10 | 4,460 | 4,470 | 4,320 | 4,400 | -2.65% | 155,500 | 597億7629万 | -2.98% | 21.78 | 0.93 |
| 09/09 | 4,600 | 4,650 | 4,510 | 4,520 | +1.57% | 143,900 | 614億655万 | -0.57% | 22.38 | 0.95 |
| 09/08 | 4,400 | 4,480 | 4,400 | 4,450 | +0.45% | 66,700 | 604億5557万 | -2.43% | 22.03 | 0.94 |
| 09/05 | 4,440 | 4,470 | 4,390 | 4,430 | -0.89% | 109,600 | 601億8386万 | -3.32% | 21.93 | 0.93 |
| 09/04 | 4,490 | 4,540 | 4,440 | 4,470 | -1.54% | 68,100 | 607億2728万 | -2.83% | 22.13 | 0.94 |
| 09/03 | 4,600 | 4,640 | 4,530 | 4,540 | -0.87% | 78,000 | 616億7826万 | -1.69% | 22.48 | 0.96 |
| 09/02 | 4,510 | 4,610 | 4,510 | 4,580 | +2% | 79,600 | 622億2168万 | -1.17% | 22.67 | 0.96 |
| 09/01 | 4,430 | 4,500 | 4,400 | 4,490 | +1.58% | 82,100 | 609億9899万 | -3.4% | 22.23 | 0.94 |
| 08/29 | 4,450 | 4,460 | 4,390 | 4,420 | -2.21% | 87,500 | 600億4800万 | -5.23% | 21.88 | 0.93 |
| 08/28 | 4,490 | 4,580 | 4,480 | 4,520 | 0% | 71,700 | 614億655万 | -3.46% | 22.38 | 0.95 |
| 08/27 | 4,530 | 4,540 | 4,480 | 4,520 | +0.22% | 56,100 | 614億655万 | -3.71% | 22.38 | 0.95 |
| 08/26 | 4,510 | 4,560 | 4,480 | 4,510 | -0.22% | 72,100 | 612億7070万 | -4.29% | 22.33 | 0.95 |
| 08/25 | 4,510 | 4,540 | 4,500 | 4,520 | -0.22% | 49,800 | 614億655万 | -4.38% | 22.38 | 0.95 |
| 08/22 | 4,550 | 4,570 | 4,490 | 4,530 | -1.74% | 78,600 | 615億4241万 | -4.23% | 22.43 | 0.95 |
| 08/21 | 4,590 | 4,640 | 4,580 | 4,610 | +0.44% | 81,200 | 626億2925万 | -2.54% | 22.82 | 0.97 |
| 08/20 | 4,690 | 4,700 | 4,570 | 4,590 | -1.92% | 97,900 | 623億5754万 | -2.88% | 22.72 | 0.97 |
| 08/19 | 4,570 | 4,700 | 4,550 | 4,680 | +4.93% | 191,200 | 635億8024万 | -0.89% | 23.17 | 0.98 |
| 08/18 | 4,450 | 4,500 | 4,380 | 4,460 | -1.55% | 135,200 | 605億9142万 | -5.41% | 22.08 | 0.94 |
| 08/15 | 4,570 | 4,590 | 4,510 | 4,530 | -1.52% | 80,600 | 615億4241万 | -3.94% | 22.43 | 0.95 |
