株価チャート
2014/07/03～2015/03/27
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 10→1 |
| 2015 |
| 03/27 | 3,070 | 3,070 | 3,000 | 3,030 | -5.31% | 500 | 26億6640万 | -3.9% | 11.87 | 1.21 |
| 03/26 | 3,280 | 3,280 | 3,200 | 3,200 | 0% | 200 | 28億1600万 | +1.27% | 12.53 | 1.28 |
| 03/25 | 3,300 | 3,300 | 3,200 | 3,200 | -3.03% | 400 | 28億1600万 | +1.27% | 12.53 | 1.28 |
| 03/24 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 100 | 29億400万 | +4.6% | 12.92 | 1.32 |
| 03/20 | 3,280 | 3,280 | 3,250 | 3,250 | -0.31% | 200 | 28億6000万 | +3.27% | 12.73 | 1.3 |
| 03/19 | 3,250 | 3,260 | 3,250 | 3,260 | +0.62% | 200 | 28億6880万 | +3.69% | 12.77 | 1.3 |
| 03/16 | 3,250 | 3,250 | 3,170 | 3,240 | 0% | 500 | 28億5120万 | +3.25% | 12.69 | 1.29 |
| 03/12 | 3,190 | 3,240 | 3,190 | 3,240 | +1.25% | 200 | 28億5120万 | +3.32% | 12.69 | 1.29 |
| 03/09 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 28億1600万 | +2.14% | 12.53 | 1.28 |
| 03/05 | 3,200 | 3,200 | 3,200 | 3,200 | +1.59% | 200 | 28億1600万 | +2.17% | 12.53 | 1.28 |
| 03/04 | 3,190 | 3,190 | 3,150 | 3,150 | -1.25% | 200 | 27億7200万 | +0.64% | 12.34 | 1.26 |
| 03/03 | 3,190 | 3,190 | 3,190 | 3,190 | +1.92% | 100 | 28億720万 | +1.95% | 12.49 | 1.27 |
| 03/02 | 3,130 | 3,130 | 3,130 | 3,130 | -0.32% | 100 | 27億5440万 | +0.38% | 12.26 | 1.25 |
| 02/27 | 3,150 | 3,160 | 3,140 | 3,140 | +1.29% | 300 | 27億6320万 | +0.93% | 12.3 | 1.25 |
| 02/25 | 3,100 | 3,100 | 3,100 | 3,100 | -0.96% | 100 | 27億2800万 | -0.16% | 12.14 | 1.24 |
| 02/24 | 3,130 | 3,130 | 3,130 | 3,130 | +1.95% | 100 | 27億5440万 | +1.03% | 12.26 | 1.25 |
| 02/20 | 3,050 | 3,070 | 3,050 | 3,070 | -1.92% | 200 | 27億160万 | -0.65% | 12.02 | 1.23 |
| 02/18 | 3,130 | 3,130 | 3,130 | 3,130 | +2.62% | 100 | 27億5440万 | +1.46% | 12.26 | 1.25 |
| 02/17 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 26億8400万 | -0.78% | 11.95 | 1.22 |
| 02/16 | 3,130 | 3,130 | 3,050 | 3,050 | -0.65% | 400 | 26億8400万 | -0.65% | 11.95 | 1.22 |
| 02/12 | 3,070 | 3,070 | 3,070 | 3,070 | +0.66% | 100 | 27億160万 | +0.16% | 12.02 | 1.23 |
| 02/10 | 3,010 | 3,050 | 3,010 | 3,050 | +0.33% | 300 | 26億8400万 | -0.26% | 11.95 | 1.22 |
| 02/09 | 3,040 | 3,090 | 3,030 | 3,040 | -2.56% | 700 | 26億7520万 | -0.33% | 11.91 | 1.21 |
| 02/05 | 3,290 | 3,290 | 3,090 | 3,120 | -4.88% | 1,100 | 27億4560万 | +2.43% | 12.22 | 1.25 |
| 02/04 | 3,250 | 3,280 | 3,250 | 3,280 | +2.18% | 200 | 28億8640万 | +8.04% | 12.85 | 1.31 |
| 02/02 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 100 | 28億2480万 | +6.29% | 12.57 | 1.28 |
| 01/30 | 3,070 | 3,200 | 3,070 | 3,200 | +3.9% | 200 | 28億1600万 | +6.45% | 12.53 | 1.28 |
| 01/29 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 200 | 27億1040万 | +2.91% | 12.06 | 1.23 |
| 01/27 | 3,060 | 3,090 | 3,060 | 3,090 | -3.13% | 300 | 27億1920万 | +3.52% | 12.1 | 1.23 |
| 01/23 | 3,190 | 3,190 | 3,190 | 3,190 | +2.57% | 200 | 28億720万 | +7.23% | 12.49 | 1.27 |
| 01/22 | 3,110 | 3,110 | 3,110 | 3,110 | -2.51% | 100 | 27億3680万 | +4.96% | 12.18 | 1.24 |
| 01/21 | 3,190 | 3,190 | 3,190 | 3,190 | +0.95% | 100 | 28億720万 | +8.03% | 12.49 | 1.27 |
| 01/20 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 27億8080万 | +7.48% | 12.38 | 1.26 |
| 01/15 | 3,160 | 3,160 | 3,160 | 3,160 | +0.32% | 200 | 27億8080万 | +7.59% | 12.38 | 1.26 |
| 01/14 | 3,150 | 3,150 | 3,150 | 3,150 | +0.64% | 100 | 27億7200万 | +7.69% | 12.34 | 1.26 |
| 01/05 | 3,160 | 3,160 | 3,130 | 3,130 | +7.19% | 300 | 27億5440万 | +7.56% | 12.26 | 1.25 |
| 2014 |
| 12/29 | 2,920 | 2,920 | 2,920 | 2,920 | -1.35% | 100 | 25億6960万 | +0.86% | 11.44 | 1.17 |
| 12/25 | 2,890 | 2,960 | 2,890 | 2,960 | -0.67% | 400 | 26億480万 | +2.42% | 11.59 | 1.18 |
| 12/24 | 2,980 | 2,980 | 2,980 | 2,980 | +1.71% | 100 | 26億2240万 | +3.29% | 11.67 | 1.19 |
| 12/22 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 2,600 | 25億7840万 | +1.67% | 11.48 | 1.17 |
| 12/19 | 2,930 | 2,930 | 2,930 | 2,930 | -0.34% | 100 | 25億7840万 | +1.84% | 11.48 | 1.17 |
| 12/15 | 2,940 | 2,940 | 2,940 | 2,940 | +2.44% | 300 | 25億8720万 | +2.23% | 11.51 | 1.17 |
| 12/10 | 2,870 | 2,870 | 2,870 | 2,870 | -2.38% | 100 | 25億2560万 | -0.03% | 11.24 | 1.15 |
| 12/05 | 2,940 | 2,940 | 2,940 | 2,940 | +0.34% | 600 | 25億8720万 | +2.44% | 11.51 | 1.17 |
| 12/04 | 2,920 | 2,930 | 2,920 | 2,930 | +1.74% | 200 | 25億7840万 | +2.27% | 11.48 | 1.17 |
| 11/26 | 2,880 | 2,880 | 2,880 | 2,880 | +0.35% | 100 | 25億3440万 | +0.7% | 11.28 | 1.15 |
| 11/25 | 2,920 | 2,920 | 2,840 | 2,870 | -1.71% | 600 | 25億2560万 | +0.42% | 11.24 | 1.15 |
| 11/21 | 2,920 | 2,920 | 2,920 | 2,920 | +1.74% | 200 | 25億6960万 | +2.17% | 11.44 | 1.17 |
| 11/17 | 2,870 | 2,870 | 2,870 | 2,870 | -1.03% | 300 | 25億2560万 | +0.49% | 11.24 | 1.15 |
| 11/14 | 2,900 | 2,900 | 2,900 | 2,900 | +1.4% | 100 | 25億5200万 | +1.61% | 11.36 | 1.16 |
| 11/12 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 100 | 25億1680万 | +0.32% | 11.2 | 1.14 |
| 11/11 | 2,860 | 2,860 | 2,860 | 2,860 | -0.69% | 100 | 25億1680万 | +0.35% | 11.2 | 1.14 |
| 11/06 | 2,880 | 2,880 | 2,880 | 2,880 | +1.41% | 100 | 25億3440万 | +1.12% | 11.28 | 1.15 |
| 11/05 | 2,890 | 2,890 | 2,840 | 2,840 | -1.73% | 700 | 24億9920万 | -0.25% | 11.12 | 1.13 |
| 11/04 | 2,920 | 2,920 | 2,890 | 2,890 | +1.05% | 300 | 25億4320万 | +1.55% | 11.32 | 1.15 |
| 10/28 | 2,860 | 2,860 | 2,860 | 2,860 | -0.35% | 100 | 25億1680万 | +0.56% | 11.2 | 1.14 |
| 10/27 | 2,990 | 2,990 | 2,870 | 2,870 | -7.12% | 500 | 25億2560万 | +0.95% | 11.24 | 1.15 |
| 10/24 | 3,090 | 3,090 | 3,090 | 3,090 | +8.42% | 100 | 27億1920万 | +8.73% | 12.1 | 1.23 |
| 10/22 | 2,800 | 2,850 | 2,800 | 2,850 | +2.89% | 400 | 25億800万 | +0.56% | 11.16 | 1.14 |
| 10/20 | 2,850 | 2,850 | 2,770 | 2,770 | 0% | 200 | 24億3760万 | -2.22% | 10.85 | 1.11 |
| 10/15 | 2,760 | 2,770 | 2,760 | 2,770 | -1.07% | 500 | 24億3760万 | -2.19% | 10.85 | 1.11 |
| 10/14 | 2,800 | 2,800 | 2,800 | 2,800 | -0.71% | 300 | 24億6400万 | -1.27% | 10.97 | 1.12 |
| 10/10 | 2,830 | 2,830 | 2,820 | 2,820 | -2.76% | 200 | 24億8160万 | -0.77% | 11.04 | 1.13 |
| 10/09 | 2,900 | 2,900 | 2,900 | 2,900 | +2.84% | 100 | 25億5200万 | +1.83% | 11.36 | 1.16 |
| 10/08 | 2,870 | 2,870 | 2,820 | 2,820 | -2.76% | 300 | 24億8160万 | -1.09% | 11.04 | 1.13 |
| 10/06 | 2,900 | 2,900 | 2,900 | 2,900 | +2.84% | 200 | 25億5200万 | +1.65% | 11.36 | 1.16 |
| 10/03 | 2,820 | 2,820 | 2,820 | 2,820 | -1.05% | 100 | 24億8160万 | -1.12% | 11.04 | 1.13 |
| 09/25 | 2,850 | 2,850 | 2,850 | 2,850 | +1.79% | 300 | 25億800万 | -0.18% | 11.16 | 1.14 |
| 09/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 24億6400万 | -2.13% | 10.97 | 1.12 |
| 09/16 | 2,850 | 2,850 | 2,800 | 2,800 | -1.75% | 700 | 24億6400万 | -2.78% | 10.97 | 1.12 |
| 09/12 | 2,850 | 2,850 | 2,850 | 2,850 | -0.35% | 100 | 25億800万 | -1.28% | 11.16 | 1.14 |
| 09/11 | 2,860 | 2,860 | 2,860 | 2,860 | -0.35% | 100 | 25億1680万 | -1.07% | 11.2 | 1.14 |
| 09/10 | 2,810 | 2,870 | 2,790 | 2,870 | +2.14% | 300 | 25億2560万 | -0.76% | 11.24 | 1.15 |
| 09/05 | 2,820 | 2,820 | 2,810 | 2,810 | -0.71% | 400 | 24億7280万 | -2.97% | 11.01 | 1.12 |
| 09/04 | 2,850 | 2,850 | 2,830 | 2,830 | 0% | 200 | 24億9040万 | -2.48% | 11.08 | 1.13 |
| 09/03 | 2,830 | 2,830 | 2,830 | 2,830 | +0.35% | 200 | 24億9040万 | -2.55% | 11.08 | 1.13 |
| 08/28 | 2,850 | 2,850 | 2,820 | 2,820 | -1.05% | 300 | 24億8160万 | -3.03% | 11.04 | 1.13 |
| 08/26 | 2,850 | 2,850 | 2,850 | 2,850 | +1.06% | 100 | 25億800万 | -2.3% | 11.16 | 1.14 |
| 08/25 | 2,830 | 2,830 | 2,820 | 2,820 | -0.35% | 300 | 24億8160万 | -3.36% | 11.04 | 1.13 |
| 08/22 | 2,830 | 2,830 | 2,830 | 2,830 | -0.7% | 100 | 24億9040万 | -2.85% | 11.08 | 1.13 |
| 08/15 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 25億800万 | -1.93% | 11.16 | 1.14 |
| 08/14 | 2,850 | 2,850 | 2,850 | 2,850 | -1.04% | 100 | 25億800万 | -1.83% | 11.16 | 1.14 |
| 08/05 | 2,880 | 2,880 | 2,880 | 2,880 | +2.13% | 300 | 25億3440万 | -0.66% | 11.28 | 1.15 |
| 08/04 | 2,820 | 2,820 | 2,820 | 2,820 | +2.92% | 100 | 24億8160万 | -2.59% | 11.04 | 1.13 |
| 08/01 | 2,800 | 2,810 | 2,740 | 2,740 | -4.86% | 900 | 24億1120万 | -5.32% | 10.73 | 1.09 |
| 07/31 | 2,880 | 2,880 | 2,880 | 2,880 | -2.7% | 100 | 25億3440万 | -0.41% | 11.28 | 1.15 |
| 07/29 | 2,960 | 2,960 | 2,960 | 2,960 | -0.34% | 100 | 26億480万 | +2.56% | 11.59 | 1.18 |
| 07/25 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 100 | 26億1360万 | +3.2% | 11.63 | 1.19 |
| 07/24 | 2,940 | 2,970 | 2,940 | 2,970 | +3.85% | 200 | 26億1360万 | +3.56% | 11.63 | 1.19 |
| 07/23 | 2,860 | 2,860 | 2,860 | 2,860 | -1.04% | 500 | 25億1680万 | +0.03% | 11.2 | 1.14 |
| 07/18 | 2,890 | 2,890 | 2,890 | 2,890 | 0% | 100 | 25億4320万 | +1.26% | 11.32 | 1.15 |
| 07/17 | 2,910 | 2,910 | 2,890 | 2,890 | -3.34% | 300 | 25億4320万 | +1.51% | 11.32 | 1.15 |
| 07/16 | 3,000 | 3,000 | 2,990 | 2,990 | -8.84% | 400 | 26億3120万 | +5.36% | 11.71 | 1.19 |
| 07/15 | 3,280 | 3,310 | 3,280 | 3,280 | +10.07% | 500 | 28億8640万 | +15.98% | 12.85 | 1.31 |
| 07/14 | 2,980 | 2,980 | 2,980 | 2,980 | +1.02% | 100 | 26億2240万 | +6.28% | 11.67 | 1.19 |
| 07/11 | 2,950 | 2,950 | 2,950 | 2,950 | +2.08% | 100 | 25億9600万 | +5.62% | 11.55 | 1.18 |
| 07/10 | 2,890 | 2,890 | 2,890 | 2,890 | -2.69% | 100 | 25億4320万 | +3.81% | 11.32 | 1.15 |
| 07/07 | 2,970 | 2,970 | 2,970 | 2,970 | +0.34% | 200 | 26億1360万 | +6.99% | 11.63 | 1.19 |
| 07/04 | 2,950 | 2,960 | 2,950 | 2,960 | +2.78% | 400 | 26億480万 | +6.94% | 11.59 | 1.18 |
| 07/03 | 2,870 | 2,880 | 2,870 | 2,880 | -1.03% | 200 | 25億3440万 | +4.35% | 11.28 | 1.15 |
