株価チャート
2014/09/30~2015/02/27
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2017 | 11/1, 株式分割 1→3 |
2015 |
02/27 | 149 | 150 | 149 | 150 | +2.05% | 1,800 | 15億5362万 | +1.13% | 21.94 | 1.87 |
02/26 | 150 | 152 | 147 | 147 | -2.65% | 31,800 | 15億2248万 | -0.9% | 21.5 | 1.83 |
02/25 | 147 | 151 | 147 | 151 | +2.03% | 32,400 | 15億6401万 | +1.8% | 22.09 | 1.88 |
02/24 | 152 | 152 | 145 | 148 | -1.77% | 66,600 | 15億3286万 | -0.23% | 21.65 | 1.84 |
02/23 | 150 | 152 | 150 | 150 | +0.11% | 34,800 | 15億6055万 | +1.58% | 22.04 | 1.87 |
02/20 | 152 | 153 | 150 | 150 | -1.42% | 11,400 | 15億5882万 | +1.46% | 22.02 | 1.87 |
02/19 | 147 | 154 | 147 | 152 | +3.51% | 103,200 | 15億8131万 | +2.93% | 22.34 | 1.9 |
02/18 | 147 | 148 | 145 | 147 | +0.46% | 44,400 | 15億2767万 | -1.23% | 21.58 | 1.83 |
02/17 | 142 | 147 | 140 | 147 | +3.53% | 99,000 | 15億2075万 | -2.33% | 21.48 | 1.83 |
02/16 | 147 | 147 | 139 | 142 | -3.52% | 158,400 | 14億6885万 | -5.67% | 20.75 | 1.76 |
02/13 | 146 | 147 | 146 | 147 | -4.24% | 43,200 | 15億2248万 | -3.51% | 21.5 | 1.83 |
02/12 | 150 | 153 | 150 | 153 | +2.22% | 61,200 | 15億8996万 | +0.77% | 22.46 | 1.91 |
02/10 | 147 | 151 | 147 | 150 | +1.93% | 51,600 | 15億5535万 | -2.07% | 21.97 | 1.87 |
02/09 | 146 | 148 | 146 | 147 | +0.68% | 1,800 | 15億2594万 | -4.55% | 21.55 | 1.83 |
02/06 | 147 | 147 | 146 | 146 | -0.57% | 56,400 | 15億1556万 | -5.81% | 21.41 | 1.82 |
02/05 | 147 | 147 | 147 | 147 | -0.23% | 13,800 | 15億2421万 | -5.88% | 21.53 | 1.83 |
02/04 | 147 | 148 | 147 | 147 | 0% | 9,000 | 15億2767万 | -5.66% | 21.58 | 1.83 |
02/03 | 147 | 147 | 147 | 147 | -0.79% | 1,200 | 15億2767万 | -6.26% | 21.58 | 1.83 |
02/02 | 148 | 148 | 148 | 148 | +0.34% | 7,800 | 15億3978万 | -6.12% | 21.75 | 1.85 |
01/30 | 148 | 150 | 148 | 148 | -0.22% | 13,800 | 15億3459万 | -7.02% | 21.68 | 1.84 |
01/29 | 148 | 153 | 148 | 148 | -0.34% | 25,200 | 15億3805万 | -7.4% | 21.72 | 1.85 |
01/28 | 148 | 149 | 148 | 149 | 0% | 30,000 | 15億4324万 | -7.08% | 21.8 | 1.85 |
01/27 | 149 | 150 | 148 | 149 | -0.34% | 23,400 | 15億4324万 | -7.66% | 21.8 | 1.85 |
01/26 | 149 | 151 | 149 | 149 | +0.67% | 4,200 | 15億4843万 | -7.92% | 21.87 | 1.86 |
01/23 | 150 | 150 | 148 | 148 | -1.11% | 19,200 | 15億3805万 | -9.1% | 21.72 | 1.85 |
01/22 | 150 | 151 | 148 | 150 | +1.93% | 15,600 | 15億5535万 | -8.64% | 21.97 | 1.87 |
01/21 | 147 | 147 | 147 | 147 | +0.23% | 12,000 | 15億2594万 | -10.91% | 21.55 | 1.83 |
01/20 | 148 | 148 | 146 | 147 | -0.34% | 92,400 | 15億2248万 | -11.65% | 21.5 | 1.83 |
01/19 | 148 | 148 | 146 | 147 | -0.23% | 67,200 | 15億2767万 | -11.88% | 21.58 | 1.83 |
01/16 | 154 | 154 | 146 | 148 | -3.91% | 119,400 | 15億3113万 | -12.2% | 21.63 | 1.84 |
01/15 | 158 | 158 | 153 | 154 | -8.72% | 110,400 | 15億9342万 | -9.17% | 22.51 | 1.91 |
01/14 | 168 | 169 | 167 | 168 | +0.4% | 24,000 | 17億4567万 | -1.08% | 24.66 | 2.1 |
01/13 | 168 | 169 | 167 | 168 | -0.5% | 33,600 | 17億3875万 | -1.47% | 24.56 | 2.09 |
01/09 | 170 | 170 | 168 | 168 | -1.08% | 22,800 | 17億4740万 | -0.98% | 24.68 | 2.1 |
01/08 | 168 | 171 | 168 | 170 | +0.99% | 12,600 | 17億6643万 | +0.1% | 24.95 | 2.12 |
01/07 | 169 | 169 | 168 | 169 | -0.98% | 2,400 | 17億4913万 | -0.88% | 24.71 | 2.1 |
01/06 | 171 | 172 | 169 | 170 | -0.87% | 10,800 | 17億6643万 | -0.49% | 24.95 | 2.12 |
01/05 | 170 | 172 | 169 | 172 | +2.28% | 10,800 | 17億8200万 | +0.98% | 25.17 | 2.14 |
2014 |
12/30 | 168 | 171 | 167 | 168 | +0.5% | 18,000 | 17億4221万 | -1.85% | 24.61 | 2.09 |
12/29 | 171 | 171 | 167 | 167 | -0.2% | 20,400 | 17億3356万 | -2.34% | 24.49 | 2.08 |
12/26 | 167 | 167 | 167 | 167 | +2.14% | 11,400 | 17億3702万 | -2.14% | 24.54 | 2.09 |
12/25 | 166 | 167 | 164 | 164 | -1.7% | 51,000 | 17億68万 | -4.19% | 24.02 | 2.04 |
12/24 | 167 | 167 | 166 | 167 | -0.7% | 365,400 | 17億3010万 | -2.53% | 24.44 | 2.08 |
12/22 | 169 | 170 | 167 | 168 | -0.89% | 25,800 | 17億4221万 | -1.85% | 24.61 | 2.09 |
12/19 | 169 | 170 | 167 | 169 | +0.2% | 40,800 | 17億5778万 | -1.55% | 24.83 | 2.11 |
12/18 | 174 | 174 | 169 | 169 | +0.3% | 22,200 | 17億5432万 | -1.74% | 24.78 | 2.11 |
12/17 | 170 | 171 | 169 | 169 | -1.84% | 27,000 | 17億4913万 | -2.03% | 24.71 | 2.1 |
12/16 | 170 | 174 | 169 | 172 | -2% | 19,800 | 17億8200万 | -0.77% | 25.17 | 2.14 |
12/15 | 175 | 177 | 175 | 175 | +0.1% | 13,200 | 18億1833万 | +0.67% | 25.68 | 2.18 |
12/12 | 176 | 177 | 175 | 175 | 0% | 22,200 | 18億1660万 | 0% | 25.66 | 2.18 |
12/11 | 168 | 175 | 168 | 175 | +2.84% | 33,000 | 18億1660万 | 0% | 25.66 | 2.18 |
12/10 | 169 | 175 | 169 | 170 | -1.35% | 22,800 | 17億6643万 | -2.76% | 24.95 | 2.12 |
12/09 | 177 | 178 | 172 | 173 | -2.45% | 16,200 | 17億9065万 | -1.99% | 25.29 | 2.15 |
12/08 | 175 | 181 | 175 | 177 | +4.12% | 124,200 | 18億3563万 | +0.47% | 25.93 | 2.2 |
12/05 | 169 | 170 | 167 | 170 | +0.89% | 13,800 | 17億6297万 | -2.95% | 24.9 | 2.12 |
12/04 | 171 | 171 | 168 | 168 | -0.98% | 22,800 | 17億4740万 | -3.81% | 24.68 | 2.1 |
12/03 | 171 | 171 | 170 | 170 | -1.64% | 18,600 | 17億6470万 | -2.86% | 24.93 | 2.12 |
12/02 | 173 | 173 | 170 | 173 | -0.1% | 22,200 | 17億9411万 | -1.24% | 25.34 | 2.15 |
12/01 | 174 | 176 | 173 | 173 | +1.67% | 22,200 | 17億9584万 | -1.14% | 25.37 | 2.16 |
11/28 | 175 | 175 | 170 | 170 | -1.64% | 16,800 | 17億6643万 | -2.76% | 24.95 | 2.12 |
11/27 | 173 | 175 | 172 | 173 | +2.27% | 31,200 | 17億9584万 | -1.14% | 25.37 | 2.16 |
11/26 | 175 | 175 | 169 | 169 | -3.43% | 69,600 | 17億5605万 | -2.78% | 24.8 | 2.11 |
11/25 | 170 | 178 | 170 | 175 | +4.06% | 33,000 | 18億1833万 | +0.67% | 25.68 | 2.18 |
11/21 | 167 | 171 | 167 | 168 | -0.98% | 28,800 | 17億4740万 | -3.26% | 24.68 | 2.1 |
11/20 | 170 | 170 | 167 | 170 | +0.1% | 19,800 | 17億6470万 | -1.73% | 24.93 | 2.12 |
11/19 | 172 | 172 | 168 | 170 | +0.2% | 15,000 | 17億6297万 | -2.39% | 24.9 | 2.12 |
11/18 | 168 | 174 | 168 | 170 | +1.19% | 20,400 | 17億5951万 | -3.69% | 24.85 | 2.11 |
11/17 | 171 | 172 | 165 | 168 | -5.99% | 62,400 | 17億3875万 | -5.37% | 24.56 | 2.09 |
11/14 | 175 | 178 | 167 | 178 | 0% | 78,600 | 18億4947万 | -0.47% | 26.12 | 2.22 |
11/13 | 183 | 183 | 169 | 178 | -3.26% | 58,200 | 18億4947万 | -1.02% | 26.12 | 2.22 |
11/12 | 188 | 190 | 184 | 184 | -3.49% | 46,800 | 19億1176万 | +1.75% | 27 | 2.3 |
11/11 | 192 | 194 | 189 | 191 | 0% | 34,200 | 19億8096万 | +4.85% | 27.98 | 2.38 |
11/10 | 190 | 192 | 187 | 191 | +2.14% | 37,200 | 19億8096万 | +4.28% | 27.98 | 2.38 |
11/07 | 186 | 192 | 185 | 187 | +1.72% | 71,400 | 19億3944万 | +2.09% | 27.39 | 2.33 |
11/06 | 188 | 188 | 184 | 184 | -2.48% | 34,800 | 19億657万 | -0.18% | 26.93 | 2.29 |
11/05 | 176 | 191 | 175 | 188 | +4.15% | 100,200 | 19億5501万 | +1.8% | 27.61 | 2.35 |
11/04 | 173 | 182 | 168 | 181 | +6.9% | 67,200 | 18億7715万 | -2.78% | 26.51 | 2.25 |
10/31 | 162 | 169 | 162 | 169 | +2.11% | 54,600 | 17億5605万 | -9.54% | 24.8 | 2.11 |
10/30 | 165 | 167 | 162 | 166 | +1.43% | 54,000 | 17億1971万 | -12.35% | 24.29 | 2.07 |
10/29 | 165 | 167 | 162 | 163 | -1.01% | 50,400 | 16億9549万 | -14.49% | 23.95 | 2.04 |
10/28 | 164 | 167 | 164 | 165 | -0.1% | 43,200 | 17億1279万 | -14.51% | 24.19 | 2.06 |
10/27 | 168 | 168 | 165 | 165 | -2.27% | 51,000 | 17億1452万 | -15.3% | 24.22 | 2.06 |
10/24 | 177 | 177 | 168 | 169 | -4.34% | 30,000 | 17億5432万 | -13.78% | 24.78 | 2.11 |
10/23 | 170 | 180 | 169 | 177 | +4.23% | 33,600 | 18億3390万 | -10.32% | 25.9 | 2.2 |
10/22 | 162 | 171 | 162 | 170 | +5.39% | 82,800 | 17億5951万 | -14.39% | 24.85 | 2.11 |
10/21 | 163 | 164 | 159 | 161 | -1.33% | 45,600 | 16億6954万 | -19.18% | 23.58 | 2.01 |
10/20 | 164 | 167 | 161 | 163 | -0.71% | 131,400 | 16億9203万 | -18.5% | 23.9 | 2.03 |
10/17 | 167 | 169 | 164 | 164 | -1.5% | 58,200 | 17億414万 | -18.33% | 24.07 | 2.05 |
10/16 | 174 | 174 | 162 | 167 | -8.42% | 217,800 | 17億3010万 | -17.49% | 24.44 | 2.08 |
10/15 | 197 | 198 | 172 | 182 | -14.02% | 246,000 | 18億8926万 | -10.78% | 26.69 | 2.27 |
10/14 | 206 | 212 | 203 | 212 | +0.4% | 58,200 | 21億9722万 | +3.76% | 31.04 | 2.64 |
10/10 | 204 | 213 | 203 | 211 | +1.2% | 55,200 | 21億8857万 | +3.86% | 30.91 | 2.63 |
10/09 | 214 | 214 | 204 | 208 | +1.46% | 56,400 | 21億6262万 | +2.63% | 30.55 | 2.6 |
10/08 | 200 | 210 | 200 | 205 | 0% | 19,800 | 21億3148万 | +1.65% | 30.11 | 2.56 |
10/07 | 210 | 210 | 205 | 205 | -2.07% | 15,000 | 21億3148万 | +2.16% | 30.11 | 2.56 |
10/06 | 213 | 213 | 207 | 210 | +1.7% | 21,000 | 21億7646万 | +4.31% | 30.74 | 2.61 |
10/03 | 201 | 208 | 201 | 206 | +3.08% | 16,800 | 21億4013万 | +3.08% | 30.23 | 2.57 |
10/02 | 200 | 204 | 198 | 200 | -1.64% | 43,800 | 20億7612万 | 0% | 29.32 | 2.49 |
10/01 | 215 | 215 | 203 | 203 | -5.35% | 57,000 | 21億1072万 | +1.67% | 29.81 | 2.54 |
09/30 | 204 | 216 | 204 | 215 | +3.78% | 68,400 | 22億3009万 | +7.96% | 31.5 | 2.68 |