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 |
|---|
| 2015 | 9/1, 株式分割 1→3 |
| 2015 |
| 02/27 | 1,485 | 1,557 | 1,478 | 1,540 | +3.82% | 564,900 | 754億5846万 | +3.7% | 9.81 | 1.64 |
| 02/26 | 1,477 | 1,523 | 1,460 | 1,483 | +1.6% | 688,200 | 726億8185万 | +0.02% | 9.45 | 1.58 |
| 02/25 | 1,458 | 1,467 | 1,452 | 1,460 | -0.11% | 242,700 | 715億3854万 | -1.62% | 9.3 | 1.55 |
| 02/24 | 1,473 | 1,473 | 1,457 | 1,462 | -0.79% | 294,900 | 716億2020万 | -1.77% | 9.31 | 1.55 |
| 02/23 | 1,480 | 1,482 | 1,470 | 1,473 | +0.45% | 192,600 | 721億9186万 | -1.18% | 9.38 | 1.57 |
| 02/20 | 1,485 | 1,492 | 1,457 | 1,467 | -1.01% | 333,000 | 718億6520万 | -1.76% | 9.34 | 1.56 |
| 02/19 | 1,487 | 1,492 | 1,475 | 1,482 | +0.68% | 107,100 | 726億18万 | -0.96% | 9.44 | 1.57 |
| 02/18 | 1,475 | 1,483 | 1,460 | 1,472 | +0.23% | 239,400 | 721億1019万 | -1.82% | 9.37 | 1.56 |
| 02/17 | 1,462 | 1,475 | 1,462 | 1,468 | -0.34% | 87,600 | 719億4686万 | -2.44% | 9.35 | 1.56 |
| 02/16 | 1,475 | 1,488 | 1,458 | 1,473 | +0.45% | 192,300 | 721億9186万 | -2.43% | 9.38 | 1.57 |
| 02/13 | 1,492 | 1,492 | 1,457 | 1,467 | -1.57% | 221,100 | 718億6520万 | -3.25% | 9.34 | 1.56 |
| 02/12 | 1,508 | 1,518 | 1,485 | 1,490 | +0.34% | 171,000 | 730億851万 | -1.91% | 9.49 | 1.58 |
| 02/10 | 1,520 | 1,523 | 1,478 | 1,485 | -2.3% | 205,800 | 727億6351万 | -2.43% | 9.46 | 1.58 |
| 02/09 | 1,558 | 1,558 | 1,520 | 1,520 | -0.98% | 125,400 | 744億7848万 | -0.46% | 9.68 | 1.62 |
| 02/06 | 1,583 | 1,588 | 1,535 | 1,535 | -0.86% | 343,800 | 752億1346万 | +0.07% | 9.77 | 1.63 |
| 02/05 | 1,522 | 1,592 | 1,522 | 1,548 | +1.31% | 967,800 | 758億6678万 | +0.54% | 9.86 | 1.65 |
| 02/04 | 1,522 | 1,535 | 1,515 | 1,528 | +1.55% | 413,700 | 748億8680万 | -1.21% | 9.73 | 1.62 |
| 02/03 | 1,488 | 1,523 | 1,478 | 1,505 | +2.61% | 788,100 | 737億4349万 | -3.15% | 9.58 | 1.6 |
| 02/02 | 1,442 | 1,483 | 1,440 | 1,467 | +0.57% | 552,300 | 718億6520万 | -6.04% | 9.34 | 1.56 |
| 01/30 | 1,443 | 1,467 | 1,428 | 1,458 | +2.34% | 426,600 | 714億5687万 | -7.05% | 9.29 | 1.55 |
| 01/29 | 1,450 | 1,457 | 1,420 | 1,425 | -3.06% | 626,100 | 698億2357万 | -9.7% | 9.07 | 1.51 |
| 01/28 | 1,473 | 1,488 | 1,462 | 1,470 | -2.33% | 597,600 | 720億2853万 | -7.43% | 9.36 | 1.56 |
| 01/27 | 1,458 | 1,507 | 1,440 | 1,505 | +2.5% | 725,100 | 737億4349万 | -5.52% | 9.58 | 1.6 |
| 01/26 | 1,460 | 1,470 | 1,445 | 1,468 | -1.01% | 533,700 | 719億4686万 | -8.06% | 9.35 | 1.56 |
| 01/23 | 1,482 | 1,498 | 1,470 | 1,483 | +0.56% | 298,800 | 726億8185万 | -7.47% | 9.45 | 1.58 |
| 01/22 | 1,508 | 1,512 | 1,458 | 1,475 | -2.1% | 605,400 | 722億7352万 | -8.39% | 9.39 | 1.57 |
| 01/21 | 1,552 | 1,552 | 1,503 | 1,507 | -4.03% | 530,400 | 738億2516万 | -6.71% | 9.59 | 1.6 |
| 01/20 | 1,522 | 1,573 | 1,518 | 1,570 | +2.39% | 333,300 | 769億2843万 | -3.03% | 10 | 1.67 |
| 01/19 | 1,547 | 1,560 | 1,528 | 1,533 | +0.99% | 348,600 | 751億3180万 | -5.47% | 9.76 | 1.63 |
| 01/16 | 1,510 | 1,533 | 1,508 | 1,518 | -2.04% | 277,200 | 743億9681万 | -6.68% | 9.67 | 1.61 |
| 01/15 | 1,540 | 1,567 | 1,500 | 1,550 | +0.43% | 1,085,700 | 759億4845万 | -5.14% | 9.87 | 1.65 |
| 01/14 | 1,617 | 1,630 | 1,517 | 1,543 | -5.12% | 1,627,500 | 756億2179万 | -5.66% | 9.83 | 1.64 |
| 01/13 | 1,582 | 1,628 | 1,563 | 1,627 | +1.67% | 374,100 | 797億504万 | -0.63% | 10.36 | 1.73 |
| 01/09 | 1,633 | 1,633 | 1,593 | 1,600 | -0.62% | 287,700 | 783億9840万 | -2.26% | 10.19 | 1.7 |
| 01/08 | 1,608 | 1,637 | 1,593 | 1,610 | +2.88% | 370,800 | 788億8839万 | -1.65% | 10.25 | 1.71 |
| 01/07 | 1,548 | 1,580 | 1,547 | 1,565 | +1.19% | 371,400 | 766億8343万 | -4.4% | 9.97 | 1.66 |
| 01/06 | 1,578 | 1,597 | 1,543 | 1,547 | -4.82% | 796,200 | 757億8512万 | -5.52% | 9.85 | 1.64 |
| 01/05 | 1,663 | 1,677 | 1,620 | 1,625 | -3.27% | 636,000 | 796億2337万 | -0.91% | 10.35 | 1.73 |
| 2014 |
| 12/30 | 1,680 | 1,697 | 1,657 | 1,680 | -0.98% | 258,000 | 823億1832万 | +2.44% | 10.7 | 1.79 |
| 12/29 | 1,727 | 1,730 | 1,670 | 1,697 | -1.93% | 300,300 | 831億3497万 | +3.58% | 10.8 | 1.8 |
| 12/26 | 1,700 | 1,730 | 1,683 | 1,730 | +2.98% | 354,000 | 847億6827万 | +5.94% | 11.02 | 1.84 |
| 12/25 | 1,680 | 1,703 | 1,673 | 1,680 | -0.79% | 228,000 | 823億1832万 | +3.19% | 10.7 | 1.79 |
| 12/24 | 1,680 | 1,693 | 1,667 | 1,693 | +2.21% | 285,600 | 829億7164万 | +4.27% | 10.78 | 1.8 |
| 12/22 | 1,697 | 1,697 | 1,655 | 1,657 | -1.78% | 162,900 | 811億7501万 | +2.52% | 10.55 | 1.76 |
| 12/19 | 1,703 | 1,707 | 1,643 | 1,687 | -0.2% | 390,600 | 826億4498万 | +4.63% | 10.74 | 1.79 |
| 12/18 | 1,647 | 1,700 | 1,630 | 1,690 | +7.19% | 760,500 | 828億831万 | +5.23% | 10.76 | 1.8 |
| 12/17 | 1,573 | 1,618 | 1,572 | 1,577 | -1.77% | 383,700 | 772億5509万 | -1.58% | 10.04 | 1.68 |
| 12/16 | 1,625 | 1,645 | 1,605 | 1,605 | -1.43% | 342,900 | 786億4339万 | +0.06% | 10.22 | 1.71 |
| 12/15 | 1,670 | 1,700 | 1,622 | 1,628 | -2.3% | 417,300 | 797億8670万 | +1.58% | 10.37 | 1.73 |
| 12/12 | 1,625 | 1,673 | 1,622 | 1,667 | +4.06% | 486,300 | 816億6500万 | +3.91% | 10.61 | 1.77 |
| 12/11 | 1,535 | 1,603 | 1,533 | 1,602 | +0.95% | 508,200 | 784億8006万 | -0.02% | 10.2 | 1.7 |
| 12/10 | 1,608 | 1,617 | 1,573 | 1,587 | -3.45% | 468,600 | 777億4508万 | -1.08% | 10.1 | 1.69 |
| 12/09 | 1,665 | 1,677 | 1,640 | 1,643 | -1.99% | 238,200 | 805億2169万 | +2.13% | 10.46 | 1.75 |
| 12/08 | 1,700 | 1,707 | 1,660 | 1,677 | -0.59% | 342,300 | 821億5499万 | +4.53% | 10.68 | 1.78 |
| 12/05 | 1,608 | 1,690 | 1,600 | 1,687 | +5.42% | 780,300 | 826億4498万 | +5.75% | 10.74 | 1.79 |
| 12/04 | 1,578 | 1,600 | 1,577 | 1,600 | +1.37% | 324,600 | 783億9840万 | +1.07% | 10.19 | 1.7 |
| 12/03 | 1,617 | 1,618 | 1,570 | 1,578 | -1.56% | 341,100 | 773億3675万 | +0.28% | 10.05 | 1.68 |
| 12/02 | 1,617 | 1,617 | 1,595 | 1,603 | -0.62% | 248,100 | 785億6173万 | +2.25% | 10.21 | 1.7 |
| 12/01 | 1,620 | 1,630 | 1,602 | 1,613 | +0.41% | 399,600 | 790億5172万 | +3.42% | 10.27 | 1.71 |
| 11/28 | 1,593 | 1,633 | 1,587 | 1,607 | +2.34% | 400,200 | 787億2506万 | +3.66% | 10.23 | 1.71 |
| 11/27 | 1,590 | 1,598 | 1,557 | 1,570 | -2.28% | 476,700 | 769億2843万 | +1.88% | 10 | 1.67 |
| 11/26 | 1,617 | 1,633 | 1,600 | 1,607 | -1.63% | 335,100 | 787億2506万 | +4.81% | 10.23 | 1.71 |
| 11/25 | 1,643 | 1,652 | 1,622 | 1,633 | +0.62% | 381,900 | 800億3170万 | +7.03% | 10.4 | 1.74 |
| 11/21 | 1,583 | 1,628 | 1,583 | 1,623 | +2.53% | 390,600 | 795億4171万 | +7.15% | 10.34 | 1.73 |
| 11/20 | 1,617 | 1,643 | 1,580 | 1,583 | -0.63% | 371,700 | 775億8175万 | +5.2% | 10.08 | 1.68 |
| 11/19 | 1,583 | 1,622 | 1,582 | 1,593 | +0.95% | 484,800 | 780億7174万 | +6.36% | 10.15 | 1.69 |
| 11/18 | 1,548 | 1,592 | 1,535 | 1,578 | +4.07% | 345,300 | 773億3675万 | +6% | 10.05 | 1.68 |
| 11/17 | 1,535 | 1,558 | 1,517 | 1,517 | -1.83% | 273,600 | 743億1515万 | +2.27% | 9.66 | 1.61 |
| 11/14 | 1,557 | 1,577 | 1,545 | 1,545 | +0.11% | 248,700 | 757億345万 | +4.18% | 9.84 | 1.64 |
| 11/13 | 1,552 | 1,577 | 1,535 | 1,543 | -2.01% | 269,100 | 756億2179万 | +4.07% | 9.83 | 1.64 |
| 11/12 | 1,613 | 1,620 | 1,552 | 1,575 | -2.98% | 549,000 | 771億7342万 | +5.85% | 10.03 | 1.67 |
| 11/11 | 1,607 | 1,627 | 1,567 | 1,623 | +1.46% | 463,800 | 795億4171万 | +8.66% | 10.34 | 1.73 |
| 11/10 | 1,612 | 1,617 | 1,587 | 1,600 | -2.93% | 378,000 | 783億9840万 | +6.95% | 10.19 | 1.7 |
| 11/07 | 1,627 | 1,657 | 1,623 | 1,648 | +2.28% | 351,300 | 807億6668万 | +9.96% | 10.5 | 1.75 |
| 11/06 | 1,670 | 1,683 | 1,600 | 1,612 | -3.01% | 573,600 | 789億7005万 | +7.16% | 10.26 | 1.71 |
| 11/05 | 1,663 | 1,697 | 1,635 | 1,662 | -2.06% | 714,000 | 814億2000万 | +10.12% | 10.58 | 1.77 |
| 11/04 | 1,663 | 1,747 | 1,582 | 1,697 | +11.87% | 2,055,600 | 831億3497万 | +12.07% | 10.8 | 1.8 |
| 10/31 | 1,488 | 1,527 | 1,465 | 1,517 | +3.88% | 744,300 | 743億1515万 | +0.04% | 9.66 | 1.61 |
| 10/30 | 1,397 | 1,463 | 1,388 | 1,460 | +5.8% | 678,600 | 715億3854万 | -4.14% | 9.3 | 1.55 |
| 10/29 | 1,415 | 1,417 | 1,380 | 1,380 | -0.84% | 265,500 | 676億1862万 | -9.98% | 8.79 | 1.47 |
| 10/28 | 1,420 | 1,425 | 1,377 | 1,392 | -1.65% | 351,900 | 681億9027万 | -10.1% | 8.86 | 1.48 |
| 10/27 | 1,417 | 1,420 | 1,370 | 1,415 | +1.31% | 310,200 | 693億3358万 | -9.18% | 9.01 | 1.5 |
| 10/24 | 1,417 | 1,427 | 1,377 | 1,397 | +1.7% | 380,400 | 684億3527万 | -10.76% | 8.89 | 1.48 |
| 10/23 | 1,372 | 1,397 | 1,357 | 1,373 | -0.72% | 330,900 | 672億9196万 | -12.64% | 8.75 | 1.46 |
| 10/22 | 1,387 | 1,422 | 1,373 | 1,383 | +1.47% | 494,100 | 677億8195万 | -12.56% | 8.81 | 1.47 |
| 10/21 | 1,415 | 1,423 | 1,355 | 1,363 | -4.44% | 507,300 | 668億197万 | -14.36% | 8.68 | 1.45 |
| 10/20 | 1,425 | 1,477 | 1,418 | 1,427 | +5.16% | 632,400 | 699億524万 | -11.06% | 9.09 | 1.52 |
| 10/17 | 1,393 | 1,445 | 1,352 | 1,357 | -1.69% | 481,200 | 664億7531万 | -15.79% | 8.64 | 1.44 |
| 10/16 | 1,350 | 1,440 | 1,348 | 1,380 | -2.01% | 683,700 | 676億1862万 | -14.81% | 8.79 | 1.47 |
| 10/15 | 1,367 | 1,418 | 1,353 | 1,408 | +1.93% | 587,700 | 690億692万 | -13.49% | 8.97 | 1.5 |
| 10/14 | 1,340 | 1,397 | 1,310 | 1,382 | -3.15% | 1,153,200 | 677億28万 | -15.39% | 8.8 | 1.47 |
| 10/10 | 1,450 | 1,460 | 1,345 | 1,427 | -6.14% | 1,563,000 | 699億524万 | -13.06% | 9.09 | 1.52 |
| 10/09 | 1,557 | 1,563 | 1,458 | 1,520 | -0.87% | 1,326,600 | 744億7848万 | -7.88% | 9.68 | 1.62 |
| 10/08 | 1,540 | 1,600 | 1,495 | 1,533 | -8% | 2,594,400 | 751億3180万 | -7.24% | 9.76 | 1.63 |
| 10/07 | 1,703 | 1,737 | 1,643 | 1,667 | -3.47% | 819,600 | 816億6500万 | +0.7% | 10.61 | 1.77 |
| 10/06 | 1,750 | 1,753 | 1,700 | 1,727 | +2.37% | 628,800 | 846億494万 | +4.52% | 11 | 1.84 |
| 10/03 | 1,667 | 1,757 | 1,667 | 1,687 | +0.8% | 542,100 | 826億4498万 | +2.47% | 10.74 | 1.79 |
| 10/02 | 1,700 | 1,733 | 1,653 | 1,673 | -5.1% | 806,400 | 819億9166万 | +2.09% | 10.66 | 1.78 |
| 10/01 | 1,770 | 1,800 | 1,750 | 1,763 | +1.54% | 484,200 | 864億157万 | +8.05% | 11.23 | 1.87 |
| 09/30 | 1,773 | 1,780 | 1,723 | 1,737 | -2.43% | 395,100 | 850億9493万 | +7.14% | 11.06 | 1.85 |
