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 | 8/21, 株式分割 1→4 |
| 2015 |
| 02/27 | 1,130 | 1,140 | 1,129 | 1,133 | 0% | 55,600 | 326億1600万 | -1.95% | 16.36 | 1.35 |
| 02/26 | 1,129 | 1,148 | 1,129 | 1,133 | +0.11% | 57,600 | 326億1600万 | -2.2% | 16.36 | 1.35 |
| 02/25 | 1,123 | 1,135 | 1,123 | 1,131 | +0.67% | 52,800 | 325億8000万 | -2.56% | 16.34 | 1.35 |
| 02/24 | 1,123 | 1,129 | 1,123 | 1,124 | 0% | 94,800 | 323億6400万 | -3.54% | 16.23 | 1.34 |
| 02/23 | 1,131 | 1,140 | 1,124 | 1,124 | -0.55% | 140,800 | 323億6400万 | -4.04% | 16.23 | 1.34 |
| 02/20 | 1,140 | 1,141 | 1,130 | 1,130 | -1.09% | 95,200 | 325億4400万 | -3.91% | 16.32 | 1.35 |
| 02/19 | 1,149 | 1,150 | 1,143 | 1,143 | -0.44% | 90,000 | 329億400万 | -3.26% | 16.51 | 1.37 |
| 02/18 | 1,150 | 1,154 | 1,148 | 1,148 | -0.65% | 75,200 | 330億4800万 | -3.25% | 16.58 | 1.37 |
| 02/17 | 1,151 | 1,163 | 1,150 | 1,155 | 0% | 70,400 | 332億6400万 | -3.1% | 16.69 | 1.38 |
| 02/16 | 1,154 | 1,165 | 1,153 | 1,155 | +0.76% | 29,200 | 332億6400万 | -3.51% | 16.69 | 1.38 |
| 02/13 | 1,146 | 1,158 | 1,146 | 1,146 | -0.33% | 83,600 | 330億1200万 | -4.56% | 16.56 | 1.37 |
| 02/12 | 1,155 | 1,161 | 1,150 | 1,150 | -0.33% | 72,800 | 331億2000万 | -4.64% | 16.61 | 1.38 |
| 02/10 | 1,173 | 1,176 | 1,154 | 1,154 | -1.81% | 88,800 | 332億2800万 | -4.65% | 16.67 | 1.38 |
| 02/09 | 1,185 | 1,185 | 1,173 | 1,175 | +0.53% | 49,200 | 338億4000万 | -3.29% | 16.97 | 1.41 |
| 02/06 | 1,168 | 1,174 | 1,160 | 1,169 | +0.86% | 66,000 | 336億6000万 | -4.2% | 16.88 | 1.4 |
| 02/05 | 1,126 | 1,160 | 1,126 | 1,159 | +2.43% | 82,400 | 333億7200万 | -5.41% | 16.74 | 1.39 |
| 02/04 | 1,130 | 1,141 | 1,130 | 1,131 | -0.66% | 96,000 | 325億8000万 | -8.03% | 16.34 | 1.35 |
| 02/03 | 1,164 | 1,166 | 1,130 | 1,139 | -2.25% | 148,400 | 327億9600万 | -7.64% | 16.45 | 1.36 |
| 02/02 | 1,168 | 1,173 | 1,165 | 1,165 | -0.21% | 56,800 | 335億5200万 | -6.05% | 16.83 | 1.39 |
| 01/30 | 1,171 | 1,180 | 1,168 | 1,168 | -0.11% | 110,000 | 336億2400万 | -6.22% | 16.87 | 1.4 |
| 01/29 | 1,175 | 1,180 | 1,169 | 1,169 | -0.85% | 95,200 | 336億6000万 | -6.57% | 16.88 | 1.4 |
| 01/28 | 1,179 | 1,190 | 1,179 | 1,179 | -1.15% | 80,000 | 339億4800万 | -6.23% | 17.03 | 1.41 |
| 01/27 | 1,194 | 1,208 | 1,190 | 1,193 | -0.1% | 68,000 | 343億4400万 | -5.58% | 17.23 | 1.43 |
| 01/26 | 1,195 | 1,196 | 1,180 | 1,194 | -0.62% | 66,800 | 343億8000万 | -5.93% | 17.25 | 1.43 |
| 01/23 | 1,203 | 1,223 | 1,201 | 1,201 | -1.13% | 108,400 | 345億9600万 | -5.86% | 17.35 | 1.44 |
| 01/22 | 1,228 | 1,228 | 1,209 | 1,215 | -0.41% | 82,400 | 349億9200万 | -5.15% | 17.55 | 1.45 |
| 01/21 | 1,235 | 1,239 | 1,220 | 1,220 | -1.11% | 58,400 | 351億3600万 | -5.35% | 17.62 | 1.46 |
| 01/20 | 1,233 | 1,243 | 1,228 | 1,234 | -1.89% | 58,400 | 355億3200万 | -4.8% | 17.82 | 1.48 |
| 01/19 | 1,258 | 1,258 | 1,243 | 1,258 | +0.7% | 19,600 | 362億1600万 | -3.57% | 18.17 | 1.5 |
| 01/16 | 1,253 | 1,260 | 1,248 | 1,249 | -0.89% | 39,200 | 359億6400万 | -4.75% | 18.04 | 1.49 |
| 01/15 | 1,263 | 1,270 | 1,250 | 1,260 | -0.79% | 33,200 | 362億8800万 | -4.33% | 18.2 | 1.51 |
| 01/14 | 1,275 | 1,298 | 1,263 | 1,270 | -2.31% | 26,400 | 365億7600万 | -3.79% | 18.35 | 1.52 |
| 01/13 | 1,250 | 1,300 | 1,249 | 1,300 | +2.77% | 62,400 | 374億4000万 | -1.66% | 18.78 | 1.55 |
| 01/09 | 1,260 | 1,273 | 1,258 | 1,265 | -0.2% | 31,600 | 364億3200万 | -4.46% | 18.27 | 1.51 |
| 01/08 | 1,268 | 1,278 | 1,265 | 1,268 | +0.2% | 38,400 | 365億400万 | -4.41% | 18.31 | 1.52 |
| 01/07 | 1,253 | 1,278 | 1,253 | 1,265 | +1.2% | 24,400 | 364億3200万 | -4.74% | 18.27 | 1.51 |
| 01/06 | 1,265 | 1,268 | 1,245 | 1,250 | -2.72% | 38,400 | 360億 | -6.02% | 18.06 | 1.49 |
| 01/05 | 1,283 | 1,305 | 1,278 | 1,285 | -1.72% | 45,600 | 370億800万 | -3.6% | 18.56 | 1.54 |
| 2014 |
| 12/30 | 1,290 | 1,318 | 1,265 | 1,308 | +2.15% | 73,600 | 376億5600万 | -1.99% | 18.89 | 1.56 |
| 12/29 | 1,290 | 1,293 | 1,275 | 1,280 | +0.39% | 47,600 | 368億6400万 | -4.05% | 18.49 | 1.53 |
| 12/26 | 1,244 | 1,285 | 1,238 | 1,275 | +3.98% | 67,200 | 367億2000万 | -4.49% | 18.42 | 1.52 |
| 12/25 | 1,173 | 1,246 | 1,164 | 1,226 | -5.67% | 397,200 | 353億1600万 | -8.21% | 17.72 | 1.47 |
| 12/24 | 1,305 | 1,318 | 1,298 | 1,300 | -0.19% | 102,000 | 374億4000万 | -2.91% | 18.78 | 1.55 |
| 12/22 | 1,310 | 1,318 | 1,300 | 1,303 | -0.38% | 74,000 | 375億1200万 | -2.73% | 18.82 | 1.56 |
| 12/19 | 1,315 | 1,325 | 1,305 | 1,308 | -0.57% | 80,000 | 376億5600万 | -2.35% | 18.89 | 1.56 |
| 12/18 | 1,360 | 1,360 | 1,315 | 1,315 | -0.75% | 66,000 | 378億7200万 | -1.79% | 19 | 1.57 |
| 12/17 | 1,313 | 1,343 | 1,313 | 1,325 | -1.49% | 46,000 | 381億6000万 | -1.05% | 19.14 | 1.58 |
| 12/16 | 1,340 | 1,355 | 1,335 | 1,345 | -1.47% | 26,800 | 387億3600万 | +0.45% | 19.43 | 1.61 |
| 12/15 | 1,350 | 1,368 | 1,335 | 1,365 | +1.11% | 32,800 | 393億1200万 | +2.02% | 19.72 | 1.63 |
| 12/12 | 1,360 | 1,380 | 1,345 | 1,350 | -3.23% | 91,200 | 388億8000万 | +1.05% | 19.5 | 1.61 |
| 12/11 | 1,383 | 1,395 | 1,350 | 1,395 | -0.89% | 52,000 | 401億7600万 | +4.57% | 20.15 | 1.67 |
| 12/10 | 1,400 | 1,420 | 1,395 | 1,408 | -0.88% | 53,600 | 405億3600万 | +5.75% | 20.33 | 1.68 |
| 12/09 | 1,410 | 1,430 | 1,400 | 1,420 | -1.05% | 63,200 | 408億9600万 | +7.01% | 20.51 | 1.7 |
| 12/08 | 1,425 | 1,445 | 1,405 | 1,435 | +2.5% | 143,200 | 413億2800万 | +8.47% | 20.73 | 1.72 |
| 12/05 | 1,360 | 1,403 | 1,358 | 1,400 | +3.7% | 112,400 | 403億2000万 | +6.22% | 20.23 | 1.67 |
| 12/04 | 1,323 | 1,363 | 1,323 | 1,350 | +2.08% | 96,000 | 388億8000万 | +2.74% | 19.5 | 1.61 |
| 12/03 | 1,328 | 1,330 | 1,320 | 1,323 | -0.38% | 56,400 | 380億8800万 | +0.8% | 19.11 | 1.58 |
| 12/02 | 1,323 | 1,328 | 1,313 | 1,328 | +0.38% | 86,000 | 382億3200万 | +1.26% | 19.18 | 1.59 |
| 12/01 | 1,325 | 1,333 | 1,315 | 1,323 | +0.19% | 31,200 | 380億8800万 | +0.88% | 19.11 | 1.58 |
| 11/28 | 1,320 | 1,325 | 1,313 | 1,320 | 0% | 45,200 | 380億1600万 | +0.69% | 19.07 | 1.58 |
| 11/27 | 1,325 | 1,325 | 1,318 | 1,320 | -0.38% | 18,400 | 380億1600万 | +0.76% | 19.07 | 1.58 |
| 11/26 | 1,320 | 1,325 | 1,318 | 1,325 | +0.95% | 60,400 | 381億6000万 | +1.15% | 19.14 | 1.58 |
| 11/25 | 1,298 | 1,323 | 1,293 | 1,313 | +1.16% | 82,400 | 378億 | +0.27% | 18.96 | 1.57 |
| 11/21 | 1,300 | 1,303 | 1,298 | 1,298 | -0.57% | 8,400 | 373億6800万 | -0.8% | 18.74 | 1.55 |
| 11/20 | 1,300 | 1,308 | 1,298 | 1,305 | +0.19% | 27,200 | 375億8400万 | -0.23% | 18.85 | 1.56 |
| 11/19 | 1,300 | 1,308 | 1,298 | 1,303 | +0.39% | 19,600 | 375億1200万 | -0.5% | 18.82 | 1.56 |
| 11/18 | 1,303 | 1,303 | 1,295 | 1,298 | -0.38% | 19,600 | 373億6800万 | -0.95% | 18.74 | 1.55 |
| 11/17 | 1,313 | 1,313 | 1,300 | 1,303 | -0.38% | 11,200 | 375億1200万 | -0.65% | 18.82 | 1.56 |
| 11/14 | 1,313 | 1,313 | 1,293 | 1,308 | 0% | 26,800 | 376億5600万 | -0.42% | 18.89 | 1.56 |
| 11/13 | 1,290 | 1,315 | 1,290 | 1,308 | 0% | 33,600 | 376億5600万 | -0.49% | 18.89 | 1.56 |
| 11/12 | 1,315 | 1,318 | 1,303 | 1,308 | -0.76% | 25,600 | 376億5600万 | -0.65% | 18.89 | 1.56 |
| 11/11 | 1,315 | 1,320 | 1,313 | 1,318 | -0.19% | 7,600 | 379億4400万 | -0.11% | 19.03 | 1.58 |
| 11/10 | 1,323 | 1,325 | 1,313 | 1,320 | +0.38% | 33,600 | 380億1600万 | -0.08% | 19.07 | 1.58 |
| 11/07 | 1,305 | 1,320 | 1,305 | 1,315 | +0.96% | 23,200 | 378億7200万 | -0.6% | 19 | 1.57 |
| 11/06 | 1,310 | 1,330 | 1,303 | 1,303 | -1.7% | 43,200 | 375億1200万 | -1.7% | 18.82 | 1.56 |
| 11/05 | 1,320 | 1,325 | 1,318 | 1,325 | +0.38% | 18,400 | 381億6000万 | -0.3% | 19.14 | 1.58 |
| 11/04 | 1,320 | 1,325 | 1,308 | 1,320 | +0.38% | 62,800 | 380億1600万 | -0.9% | 19.07 | 1.58 |
| 10/31 | 1,320 | 1,320 | 1,300 | 1,315 | +0.19% | 32,400 | 378億7200万 | -1.5% | 19 | 1.57 |
| 10/30 | 1,300 | 1,318 | 1,300 | 1,313 | +1.16% | 12,800 | 378億 | -1.76% | 18.96 | 1.57 |
| 10/29 | 1,290 | 1,310 | 1,285 | 1,298 | +0.58% | 18,400 | 373億6800万 | -2.95% | 18.74 | 1.55 |
| 10/28 | 1,303 | 1,303 | 1,283 | 1,290 | -1.34% | 19,200 | 371億5200万 | -3.59% | 18.64 | 1.54 |
| 10/27 | 1,313 | 1,323 | 1,308 | 1,308 | -1.32% | 10,000 | 376億5600万 | -2.5% | 18.89 | 1.56 |
| 10/24 | 1,323 | 1,335 | 1,315 | 1,325 | +0.57% | 12,800 | 381億6000万 | -1.34% | 19.14 | 1.58 |
| 10/23 | 1,320 | 1,328 | 1,308 | 1,318 | +0.76% | 15,200 | 379億4400万 | -1.83% | 19.03 | 1.58 |
| 10/22 | 1,303 | 1,313 | 1,303 | 1,308 | +0.58% | 7,600 | 376億5600万 | -2.64% | 18.89 | 1.56 |
| 10/21 | 1,313 | 1,315 | 1,295 | 1,300 | -0.57% | 10,400 | 374億4000万 | -3.27% | 18.78 | 1.55 |
| 10/20 | 1,295 | 1,313 | 1,295 | 1,308 | +1.95% | 15,200 | 376億5600万 | -2.86% | 18.89 | 1.56 |
| 10/17 | 1,305 | 1,305 | 1,278 | 1,283 | -1.72% | 37,600 | 369億3600万 | -4.86% | 18.53 | 1.53 |
| 10/16 | 1,308 | 1,313 | 1,300 | 1,305 | -1.32% | 34,000 | 375億8400万 | -3.33% | 18.85 | 1.56 |
| 10/15 | 1,320 | 1,323 | 1,313 | 1,323 | -0.75% | 21,200 | 380億8800万 | -2.11% | 19.11 | 1.58 |
| 10/14 | 1,308 | 1,333 | 1,308 | 1,333 | +0.19% | 46,800 | 383億7600万 | -1.44% | 19.25 | 1.59 |
| 10/10 | 1,323 | 1,335 | 1,315 | 1,330 | -1.3% | 32,800 | 383億400万 | -1.7% | 19.21 | 1.59 |
| 10/09 | 1,350 | 1,350 | 1,328 | 1,348 | +0.56% | 31,600 | 388億800万 | -0.55% | 19.47 | 1.61 |
| 10/08 | 1,345 | 1,348 | 1,330 | 1,340 | -1.47% | 23,600 | 385億9200万 | -1.11% | 19.36 | 1.6 |
| 10/07 | 1,350 | 1,373 | 1,350 | 1,360 | -1.09% | 30,000 | 391億6800万 | +0.29% | 19.65 | 1.63 |
| 10/06 | 1,373 | 1,395 | 1,368 | 1,375 | -0.18% | 20,800 | 396億 | +1.55% | 19.86 | 1.64 |
| 10/03 | 1,338 | 1,378 | 1,338 | 1,378 | +1.66% | 30,800 | 396億7200万 | +1.96% | 19.9 | 1.65 |
| 10/02 | 1,328 | 1,355 | 1,328 | 1,355 | -0.91% | 48,000 | 390億2400万 | +0.52% | 19.58 | 1.62 |
| 10/01 | 1,395 | 1,395 | 1,368 | 1,368 | -1.97% | 28,400 | 393億8400万 | +1.52% | 19.76 | 1.64 |
| 09/30 | 1,353 | 1,400 | 1,353 | 1,395 | -0.71% | 114,400 | 401億7600万 | +3.64% | 20.15 | 1.67 |
