株価チャート
2015/02/10～2015/11/09
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 |
| 11/09 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 100 | 24億4640万 | -1.77% | 10.16 | 1.15 |
| 11/05 | 2,780 | 2,780 | 2,780 | 2,780 | +1.09% | 200 | 24億4640万 | -1.94% | 10.16 | 1.15 |
| 11/04 | 2,760 | 2,760 | 2,750 | 2,750 | +0.36% | 200 | 24億2000万 | -3.13% | 10.05 | 1.13 |
| 10/29 | 2,740 | 2,740 | 2,740 | 2,740 | -0.36% | 200 | 24億1120万 | -3.62% | 10.01 | 1.13 |
| 10/27 | 2,750 | 2,750 | 2,750 | 2,750 | -1.08% | 200 | 24億2000万 | -3.61% | 10.05 | 1.13 |
| 10/26 | 2,790 | 2,790 | 2,780 | 2,780 | +1.09% | 500 | 24億4640万 | -2.66% | 10.16 | 1.15 |
| 10/23 | 2,840 | 2,840 | 2,670 | 2,750 | -3.17% | 2,800 | 24億2000万 | -3.91% | 10.05 | 1.13 |
| 10/22 | 3,050 | 3,050 | 2,840 | 2,840 | +1.07% | 500 | 24億9920万 | -1.08% | 10.38 | 1.17 |
| 10/21 | 2,850 | 2,890 | 2,810 | 2,810 | -0.35% | 1,000 | 24億7280万 | -2.26% | 10.27 | 1.16 |
| 10/20 | 2,820 | 2,820 | 2,820 | 2,820 | +1.08% | 100 | 24億8160万 | -2.05% | 10.3 | 1.16 |
| 10/15 | 2,810 | 2,810 | 2,790 | 2,790 | -0.71% | 400 | 24億5520万 | -3.19% | 10.19 | 1.15 |
| 10/14 | 2,810 | 2,810 | 2,810 | 2,810 | +1.08% | 100 | 24億7280万 | -2.63% | 10.27 | 1.16 |
| 10/13 | 2,770 | 2,780 | 2,770 | 2,780 | +0.36% | 300 | 24億4640万 | -3.91% | 10.16 | 1.15 |
| 10/08 | 2,750 | 2,770 | 2,750 | 2,770 | -0.36% | 500 | 24億3760万 | -4.61% | 10.12 | 1.14 |
| 10/07 | 2,840 | 2,840 | 2,780 | 2,780 | -3.47% | 200 | 24億4640万 | -4.57% | 10.16 | 1.15 |
| 10/05 | 2,880 | 2,880 | 2,880 | 2,880 | +0.7% | 200 | 25億3440万 | -1.4% | 10.52 | 1.19 |
| 10/01 | 2,900 | 2,900 | 2,860 | 2,860 | -2.39% | 200 | 25億1680万 | -2.29% | 10.45 | 1.18 |
| 09/30 | 2,930 | 2,930 | 2,930 | 2,930 | +2.81% | 200 | 25億7840万 | -0.14% | 10.71 | 1.21 |
| 09/29 | 2,850 | 2,850 | 2,850 | 2,850 | -2.73% | 100 | 25億800万 | -3% | 10.41 | 1.17 |
| 09/25 | 2,930 | 2,930 | 2,930 | 2,930 | +1.03% | 200 | 25億7840万 | -0.58% | 10.71 | 1.21 |
| 09/24 | 2,900 | 2,900 | 2,900 | 2,900 | -1.02% | 100 | 25億5200万 | -1.79% | 10.6 | 1.2 |
| 09/15 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 25億7840万 | -1.01% | 10.71 | 1.21 |
| 09/14 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 100 | 25億7840万 | -1.15% | 10.71 | 1.21 |
| 09/11 | 2,900 | 2,940 | 2,900 | 2,930 | +1.38% | 600 | 25億7840万 | -1.28% | 10.71 | 1.21 |
| 09/07 | 2,890 | 2,890 | 2,890 | 2,890 | -0.34% | 300 | 25億4320万 | -2.76% | 10.56 | 1.19 |
| 09/02 | 2,900 | 2,900 | 2,900 | 2,900 | +1.05% | 100 | 25億5200万 | -2.68% | 10.6 | 1.2 |
| 08/31 | 2,870 | 2,870 | 2,870 | 2,870 | +0.35% | 100 | 25億2560万 | -4.01% | 10.49 | 1.18 |
| 08/28 | 2,940 | 2,940 | 2,860 | 2,860 | -4.03% | 200 | 25億1680万 | -4.73% | 10.45 | 1.18 |
| 08/26 | 2,900 | 2,980 | 2,900 | 2,980 | +5.3% | 300 | 26億2240万 | -1.03% | 10.89 | 1.23 |
| 08/25 | 2,900 | 2,900 | 2,830 | 2,830 | -3.41% | 300 | 24億9040万 | -6.1% | 10.34 | 1.17 |
| 08/18 | 2,930 | 2,930 | 2,930 | 2,930 | -1.35% | 100 | 25億7840万 | -3.08% | 10.71 | 1.21 |
| 08/17 | 2,970 | 2,970 | 2,970 | 2,970 | +1.02% | 400 | 26億1360万 | -1.95% | 10.85 | 1.22 |
| 08/14 | 2,940 | 2,940 | 2,910 | 2,940 | +1.03% | 400 | 25億8720万 | -3.16% | 10.74 | 1.21 |
| 08/13 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 100 | 25億6080万 | -4.28% | 10.63 | 1.2 |
| 08/12 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | 25億5200万 | -4.79% | 10.6 | 1.2 |
| 08/11 | 2,900 | 2,900 | 2,900 | 2,900 | -2.68% | 100 | 25億5200万 | -4.98% | 10.6 | 1.2 |
| 08/10 | 2,930 | 2,980 | 2,910 | 2,980 | -1.97% | 400 | 26億2240万 | -2.55% | 10.89 | 1.23 |
| 08/05 | 3,040 | 3,040 | 3,040 | 3,040 | +1% | 300 | 26億7520万 | -0.62% | 11.11 | 1.25 |
| 08/04 | 2,930 | 3,010 | 2,930 | 3,010 | +1.35% | 300 | 26億4880万 | -1.54% | 11 | 1.24 |
| 08/03 | 2,980 | 2,980 | 2,970 | 2,970 | -2.3% | 200 | 26億1360万 | -3% | 10.85 | 1.22 |
| 07/31 | 3,040 | 3,040 | 3,040 | 3,040 | +0.33% | 100 | 26億7520万 | -0.85% | 11.11 | 1.25 |
| 07/24 | 3,030 | 3,030 | 3,030 | 3,030 | +0.33% | 200 | 26億6640万 | -1.37% | 11.07 | 1.25 |
| 07/23 | 3,000 | 3,020 | 3,000 | 3,020 | -1.95% | 500 | 26億5760万 | -1.79% | 11.03 | 1.24 |
| 07/17 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 27億1040万 | +0.13% | 11.25 | 1.27 |
| 07/16 | 3,080 | 3,080 | 3,080 | 3,080 | +0.33% | 100 | 27億1040万 | +0.13% | 11.25 | 1.27 |
| 07/15 | 3,070 | 3,070 | 3,070 | 3,070 | +1.32% | 400 | 27億160万 | -0.16% | 11.22 | 1.27 |
| 07/14 | 3,080 | 3,080 | 3,030 | 3,030 | 0% | 500 | 26億6640万 | -1.37% | 11.07 | 1.25 |
| 07/08 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 100 | 26億6640万 | -1.34% | 11.07 | 1.25 |
| 07/07 | 3,100 | 3,100 | 3,030 | 3,030 | -2.26% | 200 | 26億6640万 | -1.34% | 11.07 | 1.25 |
| 07/06 | 3,100 | 3,100 | 3,100 | 3,100 | -1.59% | 200 | 27億2800万 | +0.91% | 11.33 | 1.28 |
| 07/03 | 3,150 | 3,150 | 3,150 | 3,150 | -0.63% | 400 | 27億7200万 | +2.61% | 11.51 | 1.3 |
| 06/26 | 3,170 | 3,170 | 3,170 | 3,170 | +2.59% | 100 | 27億8960万 | +3.32% | 11.58 | 1.31 |
| 06/25 | 3,090 | 3,090 | 3,090 | 3,090 | +1.64% | 100 | 27億1920万 | +0.82% | 11.29 | 1.27 |
| 06/23 | 3,070 | 3,070 | 3,040 | 3,040 | -0.98% | 200 | 26億7520万 | -0.85% | 11.11 | 1.25 |
| 06/19 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 100 | 27億160万 | +0.16% | 11.22 | 1.27 |
| 06/16 | 3,070 | 3,070 | 3,070 | 3,070 | -2.23% | 100 | 27億160万 | 0% | 11.22 | 1.27 |
| 06/15 | 3,140 | 3,140 | 3,140 | 3,140 | +2.61% | 200 | 27億6320万 | +2.08% | 11.47 | 1.29 |
| 06/05 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 200 | 26億9280万 | -0.71% | 11.18 | 1.26 |
| 06/03 | 3,060 | 3,060 | 3,060 | 3,060 | +0.66% | 100 | 26億9280万 | -0.97% | 11.18 | 1.26 |
| 06/02 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 200 | 26億7520万 | -1.87% | 11.11 | 1.25 |
| 06/01 | 3,040 | 3,050 | 3,040 | 3,050 | +1.67% | 200 | 26億8400万 | -1.8% | 11.14 | 1.26 |
| 05/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 26億4000万 | -3.63% | 10.96 | 1.24 |
| 05/26 | 3,060 | 3,060 | 2,990 | 3,000 | -4.46% | 1,300 | 26億4000万 | -3.88% | 10.96 | 1.24 |
| 05/25 | 3,140 | 3,140 | 3,140 | 3,140 | +2.28% | 200 | 27億6320万 | +0.35% | 11.47 | 1.29 |
| 05/18 | 3,100 | 3,100 | 3,070 | 3,070 | -3.46% | 200 | 27億160万 | -1.92% | 11.22 | 1.27 |
| 05/15 | 3,180 | 3,180 | 3,180 | 3,180 | +2.25% | 200 | 27億9840万 | +1.47% | 11.62 | 1.31 |
| 05/14 | 3,110 | 3,110 | 3,110 | 3,110 | +2.64% | 100 | 27億3680万 | -0.7% | 11.36 | 1.28 |
| 05/11 | 3,030 | 3,030 | 3,030 | 3,030 | -1.94% | 100 | 26億6640万 | -3.32% | 11.07 | 1.25 |
| 05/07 | 3,090 | 3,090 | 3,090 | 3,090 | +0.98% | 200 | 27億1920万 | -1.47% | 11.29 | 1.27 |
| 04/24 | 3,060 | 3,060 | 3,060 | 3,060 | +2% | 200 | 26億9280万 | -2.49% | 11.18 | 1.26 |
| 04/23 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 26億4000万 | -4.4% | 10.96 | 1.24 |
| 04/22 | 3,070 | 3,070 | 2,990 | 3,000 | -0.99% | 500 | 26億4000万 | -4.58% | 10.96 | 1.24 |
| 04/16 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 200 | 26億6640万 | -3.69% | 11.07 | 1.25 |
| 04/15 | 3,070 | 3,070 | 3,040 | 3,040 | -0.98% | 900 | 26億7520万 | -3.37% | 11.11 | 1.25 |
| 04/09 | 3,070 | 3,070 | 3,070 | 3,070 | -0.65% | 100 | 27億160万 | -2.48% | 11.22 | 1.27 |
| 04/08 | 3,090 | 3,090 | 3,090 | 3,090 | 0% | 100 | 27億1920万 | -1.81% | 11.29 | 1.27 |
| 04/06 | 3,130 | 3,130 | 3,090 | 3,090 | -0.64% | 200 | 27億1920万 | -1.75% | 11.29 | 1.27 |
| 04/03 | 3,110 | 3,110 | 3,110 | 3,110 | +2.64% | 100 | 27億3680万 | -1.14% | 11.36 | 1.28 |
| 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 |
