株価チャート
2014/12/15～2015/05/15
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 |
|---|
| 2018 | 1/1, 株式併合 10→1 |
| 2015 |
| 05/15 | 2,220 | 2,280 | 2,060 | 2,100 | -4.98% | 14,400 | 34億8600万 | -2.33% | 18.15 | 0.65 |
| 05/14 | 2,220 | 2,260 | 2,210 | 2,210 | -1.34% | 3,700 | 36億6860万 | +3.17% | 19.1 | 0.69 |
| 05/13 | 2,170 | 2,240 | 2,170 | 2,240 | +2.75% | 4,900 | 37億1840万 | +5.26% | 19.36 | 0.7 |
| 05/12 | 2,200 | 2,200 | 2,170 | 2,180 | -1.36% | 700 | 36億1880万 | +3.07% | 18.85 | 0.68 |
| 05/11 | 2,180 | 2,230 | 2,180 | 2,210 | 0% | 1,900 | 36億6860万 | +5.04% | 19.1 | 0.69 |
| 05/08 | 2,200 | 2,220 | 2,200 | 2,210 | +1.38% | 5,300 | 36億6860万 | +5.59% | 19.1 | 0.69 |
| 05/07 | 2,130 | 2,180 | 2,090 | 2,180 | 0% | 6,100 | 36億1880万 | +4.86% | 18.85 | 0.68 |
| 05/01 | 2,090 | 2,200 | 2,090 | 2,180 | +1.4% | 10,700 | 36億1880万 | +5.52% | 18.85 | 0.68 |
| 04/30 | 2,150 | 2,150 | 2,050 | 2,150 | 0% | 11,500 | 35億6900万 | +4.67% | 18.59 | 0.67 |
| 04/28 | 2,200 | 2,200 | 2,140 | 2,150 | -2.71% | 2,100 | 35億6900万 | +5.29% | 18.59 | 0.67 |
| 04/27 | 2,190 | 2,240 | 2,190 | 2,210 | +0.45% | 4,800 | 36億6860万 | +8.6% | 19.1 | 0.69 |
| 04/24 | 2,140 | 2,350 | 2,120 | 2,200 | +2.8% | 32,500 | 36億5200万 | +8.59% | 19.02 | 0.68 |
| 04/23 | 2,130 | 2,150 | 2,120 | 2,140 | +1.42% | 2,200 | 35億5240万 | +6.05% | 18.5 | 0.67 |
| 04/22 | 2,140 | 2,140 | 2,100 | 2,110 | -0.47% | 2,400 | 35億260万 | +4.87% | 18.24 | 0.66 |
| 04/21 | 2,120 | 2,140 | 2,100 | 2,120 | -0.47% | 3,700 | 35億1920万 | +5.63% | 18.33 | 0.66 |
| 04/20 | 2,100 | 2,130 | 2,100 | 2,130 | +0.95% | 1,500 | 35億3580万 | +6.5% | 18.41 | 0.66 |
| 04/17 | 2,150 | 2,200 | 2,080 | 2,110 | -2.76% | 6,900 | 35億260万 | +5.82% | 18.24 | 0.66 |
| 04/16 | 2,150 | 2,200 | 2,110 | 2,170 | +3.33% | 8,700 | 36億220万 | +9.21% | 18.76 | 0.68 |
| 04/15 | 2,100 | 2,140 | 2,070 | 2,100 | 0% | 3,800 | 34億8600万 | +6.17% | 18.15 | 0.65 |
| 04/14 | 2,100 | 2,100 | 2,100 | 2,100 | -0.47% | 2,100 | 34億8600万 | +6.54% | 18.15 | 0.65 |
| 04/13 | 2,070 | 2,150 | 2,010 | 2,110 | +1.93% | 8,200 | 35億260万 | +7.43% | 18.24 | 0.66 |
| 04/10 | 2,130 | 2,130 | 2,020 | 2,070 | -2.36% | 6,200 | 34億3620万 | +5.72% | 17.89 | 0.64 |
| 04/09 | 2,100 | 2,140 | 2,050 | 2,120 | -0.93% | 5,500 | 35億1920万 | +8.5% | 18.33 | 0.66 |
| 04/08 | 2,150 | 2,190 | 2,040 | 2,140 | +0.94% | 16,700 | 35億5240万 | +9.8% | 18.5 | 0.67 |
| 04/07 | 1,880 | 2,260 | 1,870 | 2,120 | +12.77% | 90,800 | 35億1920万 | +9.28% | 18.33 | 0.66 |
| 04/06 | 1,880 | 1,880 | 1,870 | 1,880 | 0% | 500 | 31億2080万 | -2.69% | 16.25 | 0.59 |
| 04/03 | 1,890 | 1,890 | 1,880 | 1,880 | -1.57% | 600 | 31億2080万 | -2.79% | 16.25 | 0.59 |
| 04/02 | 1,930 | 1,930 | 1,900 | 1,910 | +0.53% | 500 | 31億7060万 | -1.34% | 16.51 | 0.59 |
| 04/01 | 1,910 | 1,910 | 1,860 | 1,900 | -1.55% | 5,000 | 31億5400万 | -1.86% | 16.42 | 0.59 |
| 03/31 | 1,880 | 1,930 | 1,850 | 1,930 | +3.21% | 2,500 | 32億380万 | -0.36% | 16.68 | 0.6 |
| 03/30 | 1,830 | 1,870 | 1,820 | 1,870 | +1.08% | 2,800 | 31億420万 | -3.36% | 16.17 | 0.58 |
| 03/27 | 1,880 | 1,880 | 1,840 | 1,850 | -1.07% | 1,100 | 30億7100万 | -4.49% | 15.99 | 0.58 |
| 03/26 | 1,870 | 1,870 | 1,830 | 1,870 | 0% | 4,300 | 31億420万 | -3.41% | 16.17 | 0.58 |
| 03/25 | 1,920 | 1,930 | 1,870 | 1,870 | -4.59% | 13,900 | 31億420万 | -3.36% | 16.17 | 0.58 |
| 03/24 | 1,970 | 1,980 | 1,960 | 1,960 | -2% | 3,500 | 32億5360万 | +1.55% | 16.94 | 0.61 |
| 03/23 | 1,980 | 2,000 | 1,980 | 2,000 | 0% | 5,000 | 33億2000万 | +4.17% | 17.29 | 0.62 |
| 03/20 | 1,960 | 2,000 | 1,950 | 2,000 | +1.01% | 7,900 | 33億2000万 | +4.93% | 17.29 | 0.62 |
| 03/19 | 1,980 | 1,980 | 1,940 | 1,980 | 0% | 7,000 | 32億8680万 | +4.71% | 17.12 | 0.62 |
| 03/18 | 1,940 | 2,020 | 1,920 | 1,980 | +2.06% | 26,300 | 32億8680万 | +5.43% | 17.12 | 0.62 |
| 03/17 | 1,960 | 1,970 | 1,920 | 1,940 | -2.02% | 19,100 | 32億2040万 | +4.02% | 16.77 | 0.6 |
| 03/16 | 1,920 | 1,980 | 1,920 | 1,980 | +1.54% | 15,200 | 32億8680万 | +6.91% | 17.12 | 0.62 |
| 03/13 | 1,960 | 1,960 | 1,910 | 1,950 | +0.52% | 4,200 | 32億3700万 | +6.09% | 16.86 | 0.61 |
| 03/12 | 1,920 | 1,990 | 1,920 | 1,940 | +1.04% | 3,600 | 32億2040万 | +6.13% | 16.77 | 0.6 |
| 03/11 | 1,890 | 1,920 | 1,870 | 1,920 | -1.03% | 2,900 | 31億8720万 | +5.73% | 16.6 | 0.6 |
| 03/10 | 1,950 | 1,960 | 1,930 | 1,940 | -1.02% | 3,300 | 32億2040万 | +7.84% | 16.77 | 0.6 |
| 03/09 | 1,980 | 2,050 | 1,950 | 1,960 | -0.51% | 6,400 | 32億5360万 | +9.87% | 16.94 | 0.61 |
| 03/06 | 2,010 | 2,090 | 1,950 | 1,970 | -0.51% | 20,200 | 32億7020万 | +11.43% | 17.03 | 0.61 |
| 03/05 | 1,910 | 1,980 | 1,910 | 1,980 | +2.59% | 10,700 | 32億8680万 | +13.14% | 17.12 | 0.62 |
| 03/04 | 1,900 | 1,930 | 1,880 | 1,930 | +0.52% | 7,900 | 32億380万 | +11.5% | 16.68 | 0.6 |
| 03/03 | 1,930 | 1,930 | 1,880 | 1,920 | -0.52% | 3,800 | 31億8720万 | +12.02% | 16.6 | 0.6 |
| 03/02 | 1,910 | 1,940 | 1,850 | 1,930 | 0% | 12,900 | 32億380万 | +13.73% | 16.68 | 0.6 |
| 02/27 | 1,910 | 1,940 | 1,860 | 1,930 | +1.05% | 15,900 | 32億380万 | +14.88% | 16.68 | 0.6 |
| 02/26 | 1,920 | 1,920 | 1,870 | 1,910 | -0.52% | 5,000 | 31億7060万 | +14.99% | 16.51 | 0.59 |
| 02/25 | 1,910 | 1,930 | 1,890 | 1,920 | +2.67% | 6,700 | 31億8720万 | +16.79% | 16.6 | 0.6 |
| 02/24 | 1,930 | 1,930 | 1,850 | 1,870 | -2.6% | 9,100 | 31億420万 | +15.08% | 16.17 | 0.58 |
| 02/23 | 1,840 | 2,060 | 1,790 | 1,920 | +4.92% | 47,700 | 31億8720万 | +19.4% | 16.6 | 0.6 |
| 02/20 | 1,850 | 1,860 | 1,810 | 1,830 | -0.54% | 18,200 | 30億3780万 | +15.24% | 15.82 | 0.57 |
| 02/19 | 1,860 | 1,870 | 1,770 | 1,840 | +5.75% | 41,300 | 30億5440万 | +17.05% | 15.91 | 0.57 |
| 02/18 | 1,730 | 1,740 | 1,700 | 1,740 | +1.75% | 7,200 | 28億8840万 | +11.83% | 15.04 | 0.54 |
| 02/17 | 1,650 | 1,710 | 1,630 | 1,710 | +3.64% | 13,800 | 28億3860万 | +10.75% | 14.78 | 0.53 |
| 02/16 | 1,650 | 1,660 | 1,630 | 1,650 | +1.23% | 9,300 | 27億3900万 | +7.56% | 14.26 | 0.51 |
| 02/13 | 1,670 | 1,670 | 1,610 | 1,630 | -1.21% | 16,900 | 27億580万 | +6.75% | 14.09 | 0.51 |
| 02/12 | 1,690 | 1,710 | 1,630 | 1,650 | -0.6% | 27,300 | 27億3900万 | +8.55% | 14.26 | 0.51 |
| 02/10 | 1,720 | 1,890 | 1,640 | 1,660 | +2.47% | 175,400 | 27億5560万 | +9.86% | 14.35 | 0.52 |
| 02/09 | 1,630 | 1,630 | 1,590 | 1,620 | 0% | 11,600 | 26億8920万 | +7.78% | 14 | 0.5 |
| 02/06 | 1,720 | 1,720 | 1,620 | 1,620 | -5.26% | 20,300 | 26億8920万 | +8.22% | 14 | 0.5 |
| 02/05 | 1,680 | 1,770 | 1,620 | 1,710 | +4.91% | 42,900 | 28億3860万 | +14.77% | 14.78 | 0.53 |
| 02/04 | 1,540 | 1,750 | 1,540 | 1,630 | +7.95% | 68,000 | 27億580万 | +10.21% | 14.09 | 0.51 |
| 02/03 | 1,590 | 1,590 | 1,500 | 1,510 | -3.82% | 8,800 | 25億660万 | +2.65% | 13.05 | 0.47 |
| 02/02 | 1,560 | 1,590 | 1,550 | 1,570 | +1.95% | 7,100 | 26億620万 | +6.95% | 13.57 | 0.49 |
| 01/30 | 1,510 | 1,550 | 1,510 | 1,540 | +1.32% | 5,500 | 25億5640万 | +5.19% | 13.31 | 0.48 |
| 01/29 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 4,800 | 25億2320万 | +4.11% | 13.14 | 0.47 |
| 01/28 | 1,500 | 1,580 | 1,500 | 1,510 | 0% | 18,500 | 25億660万 | +3.71% | 13.05 | 0.47 |
| 01/27 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 7,300 | 25億660万 | +4.07% | 13.05 | 0.47 |
| 01/26 | 1,490 | 1,500 | 1,460 | 1,500 | +0.67% | 4,100 | 24億9000万 | +3.66% | 12.97 | 0.47 |
| 01/23 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 2,100 | 24億7340万 | +3.11% | 12.88 | 0.46 |
| 01/22 | 1,490 | 1,500 | 1,470 | 1,470 | -0.68% | 9,300 | 24億4020万 | +1.8% | 12.71 | 0.46 |
| 01/21 | 1,450 | 1,480 | 1,440 | 1,480 | +2.07% | 5,800 | 24億5680万 | +2.49% | 12.79 | 0.46 |
| 01/20 | 1,450 | 1,470 | 1,430 | 1,450 | +0.69% | 2,400 | 24億700万 | +0.49% | 12.54 | 0.45 |
| 01/19 | 1,420 | 1,450 | 1,420 | 1,440 | +2.13% | 1,200 | 23億9040万 | -0.14% | 12.45 | 0.45 |
| 01/16 | 1,430 | 1,430 | 1,410 | 1,410 | -2.08% | 2,300 | 23億4060万 | -2.35% | 12.19 | 0.44 |
| 01/15 | 1,430 | 1,460 | 1,430 | 1,440 | 0% | 3,000 | 23億9040万 | -0.48% | 12.45 | 0.45 |
| 01/14 | 1,470 | 1,470 | 1,440 | 1,440 | -0.69% | 600 | 23億9040万 | -0.55% | 12.45 | 0.45 |
| 01/13 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 1,400 | 24億700万 | -0.07% | 12.54 | 0.45 |
| 01/09 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 3,800 | 24億700万 | -0.14% | 12.54 | 0.45 |
| 01/08 | 1,450 | 1,480 | 1,430 | 1,470 | +1.38% | 3,100 | 24億4020万 | +1.17% | 12.71 | 0.46 |
| 01/07 | 1,430 | 1,480 | 1,430 | 1,450 | +1.4% | 2,000 | 24億700万 | -0.14% | 12.54 | 0.45 |
| 01/06 | 1,450 | 1,450 | 1,420 | 1,430 | -2.05% | 2,800 | 23億7380万 | -1.52% | 12.36 | 0.45 |
| 01/05 | 1,450 | 1,460 | 1,450 | 1,460 | -0.68% | 1,100 | 24億2360万 | +0.55% | 12.62 | 0.45 |
| 2014 |
| 12/30 | 1,460 | 1,480 | 1,450 | 1,470 | +2.08% | 2,300 | 24億4020万 | +1.24% | 12.71 | 0.46 |
| 12/29 | 1,450 | 1,470 | 1,440 | 1,440 | 0% | 5,900 | 23億9040万 | -0.69% | 12.45 | 0.45 |
| 12/26 | 1,420 | 1,450 | 1,420 | 1,440 | +0.7% | 2,100 | 23億9040万 | -0.69% | 12.45 | 0.45 |
| 12/25 | 1,460 | 1,470 | 1,410 | 1,430 | -0.69% | 3,100 | 23億7380万 | -1.38% | 12.36 | 0.45 |
| 12/24 | 1,440 | 1,440 | 1,430 | 1,440 | -1.37% | 4,400 | 23億9040万 | -0.69% | 12.45 | 0.45 |
| 12/22 | 1,440 | 1,460 | 1,410 | 1,460 | +1.39% | 2,200 | 24億2360万 | +0.76% | 12.62 | 0.45 |
| 12/19 | 1,430 | 1,450 | 1,430 | 1,440 | +0.7% | 2,000 | 23億9040万 | -0.55% | 12.45 | 0.45 |
| 12/18 | 1,410 | 1,430 | 1,400 | 1,430 | +2.88% | 3,800 | 23億7380万 | -1.11% | 12.36 | 0.45 |
| 12/17 | 1,410 | 1,410 | 1,390 | 1,390 | -1.42% | 5,700 | 23億740万 | -3.74% | 12.02 | 0.43 |
| 12/16 | 1,420 | 1,430 | 1,410 | 1,410 | -2.76% | 6,200 | 23億4060万 | -2.22% | 12.19 | 0.44 |
| 12/15 | 1,440 | 1,450 | 1,420 | 1,450 | -0.68% | 2,800 | 24億700万 | +0.76% | 12.54 | 0.45 |
