株価チャート
2014/12/19～2015/05/29
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 | 12/1, 株式併合 5→1 |
| 2015 |
| 05/29 | 3,085 | 3,085 | 3,080 | 3,080 | +0.98% | 800 | 118億502万 | +0.06% | 19.56 | 0.6 |
| 05/28 | 3,090 | 3,090 | 3,050 | 3,050 | -0.49% | 1,600 | 116億9004万 | -0.91% | 19.37 | 0.59 |
| 05/27 | 3,020 | 3,155 | 3,020 | 3,065 | -0.49% | 8,000 | 117億4753万 | -0.49% | 19.46 | 0.59 |
| 05/26 | 3,100 | 3,120 | 3,080 | 3,080 | -0.65% | 7,600 | 118億502万 | 0% | 19.56 | 0.6 |
| 05/25 | 3,130 | 3,150 | 3,075 | 3,100 | -0.96% | 5,800 | 118億8168万 | +0.71% | 19.69 | 0.6 |
| 05/22 | 3,120 | 3,130 | 3,100 | 3,130 | +0.32% | 1,600 | 119億9666万 | +1.82% | 19.88 | 0.61 |
| 05/21 | 3,115 | 3,120 | 3,115 | 3,120 | +0.16% | 4,600 | 119億5833万 | +1.6% | 19.81 | 0.6 |
| 05/20 | 3,125 | 3,125 | 3,115 | 3,115 | +1.14% | 800 | 119億3917万 | +1.53% | 19.78 | 0.6 |
| 05/19 | 3,090 | 3,090 | 3,080 | 3,080 | -0.16% | 1,000 | 118億502万 | +0.49% | 19.56 | 0.6 |
| 05/18 | 3,120 | 3,120 | 3,085 | 3,085 | +0.33% | 3,200 | 118億2418万 | +0.72% | 19.59 | 0.6 |
| 05/15 | 3,095 | 3,095 | 3,075 | 3,075 | +0.49% | 600 | 117億8586万 | +0.42% | 19.53 | 0.6 |
| 05/14 | 3,065 | 3,070 | 3,060 | 3,060 | -1.45% | 1,800 | 117億2836万 | -0.03% | 19.43 | 0.59 |
| 05/13 | 3,055 | 3,105 | 3,055 | 3,105 | -1.43% | 400 | 119億84万 | +1.54% | 19.72 | 0.6 |
| 05/12 | 3,040 | 3,150 | 3,040 | 3,150 | +3.28% | 1,800 | 120億7332万 | +3.18% | 20 | 0.61 |
| 05/07 | 3,080 | 3,080 | 3,050 | 3,050 | -0.97% | 800 | 116億9004万 | +0.03% | 19.37 | 0.59 |
| 05/01 | 3,125 | 3,150 | 3,075 | 3,080 | -0.65% | 3,200 | 118億502万 | +1.05% | 19.56 | 0.6 |
| 04/30 | 3,095 | 3,100 | 3,095 | 3,100 | +1.14% | 400 | 118億8168万 | +1.77% | 19.69 | 0.6 |
| 04/28 | 3,065 | 3,065 | 3,065 | 3,065 | -0.33% | 400 | 117億4753万 | +0.69% | 19.46 | 0.59 |
| 04/27 | 3,050 | 3,075 | 3,050 | 3,075 | +0.82% | 800 | 117億8586万 | +1.12% | 19.53 | 0.6 |
| 04/24 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 400 | 116億9004万 | +0.36% | 19.37 | 0.59 |
| 04/23 | 3,055 | 3,055 | 3,050 | 3,050 | 0% | 800 | 116億9004万 | +0.3% | 19.37 | 0.59 |
| 04/21 | 3,055 | 3,055 | 3,050 | 3,050 | -0.65% | 600 | 116億9004万 | +0.26% | 19.37 | 0.59 |
| 04/20 | 3,060 | 3,070 | 3,060 | 3,070 | +0.82% | 1,200 | 117億6669万 | +0.92% | 19.5 | 0.59 |
| 04/17 | 3,065 | 3,065 | 3,045 | 3,045 | +0.5% | 1,400 | 116億7087万 | +0.16% | 19.34 | 0.59 |
| 04/16 | 3,090 | 3,090 | 3,030 | 3,030 | -1.62% | 1,400 | 116億1338万 | -0.16% | 19.24 | 0.59 |
| 04/15 | 3,080 | 3,085 | 3,080 | 3,080 | 0% | 1,800 | 118億502万 | +1.62% | 19.56 | 0.6 |
| 04/14 | 3,080 | 3,080 | 3,050 | 3,080 | -0.16% | 2,400 | 118億502万 | +1.85% | 19.56 | 0.6 |
| 04/13 | 3,075 | 3,085 | 3,050 | 3,085 | +2.15% | 1,200 | 118億2418万 | +2.22% | 19.59 | 0.6 |
| 04/10 | 3,050 | 3,080 | 3,020 | 3,020 | +0.67% | 2,000 | 115億7505万 | +0.33% | 19.18 | 0.58 |
| 04/09 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 2,400 | 114億9840万 | -0.2% | 19.05 | 0.58 |
| 04/08 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 400 | 116億9004万 | +1.6% | 19.37 | 0.59 |
| 04/07 | 3,075 | 3,075 | 3,040 | 3,040 | 0% | 600 | 116億5171万 | +1.47% | 19.3 | 0.59 |
| 04/06 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 200 | 116億5171万 | +1.64% | 19.3 | 0.59 |
| 04/03 | 3,075 | 3,075 | 3,040 | 3,040 | -0.65% | 1,000 | 116億5171万 | +1.84% | 19.3 | 0.59 |
| 04/02 | 3,060 | 3,060 | 3,060 | 3,060 | +0.66% | 400 | 117億2836万 | +2.68% | 19.43 | 0.59 |
| 04/01 | 3,060 | 3,060 | 3,040 | 3,040 | +1.33% | 800 | 116億5171万 | +2.25% | 19.3 | 0.59 |
| 03/31 | 2,980 | 3,000 | 2,975 | 3,000 | +0.67% | 800 | 114億9840万 | +1.11% | 19.05 | 0.58 |
| 03/30 | 3,025 | 3,025 | 2,980 | 2,980 | -1.81% | 1,600 | 114億2174万 | +0.61% | 18.92 | 0.58 |
| 03/27 | 3,005 | 3,035 | 3,000 | 3,035 | 0% | 1,200 | 116億3254万 | +2.67% | 19.27 | 0.59 |
| 03/26 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 400 | 116億3254万 | +2.95% | 19.27 | 0.59 |
| 03/25 | 3,025 | 3,035 | 3,005 | 3,035 | 0% | 1,200 | 116億3254万 | +3.27% | 19.27 | 0.59 |
| 03/24 | 3,010 | 3,035 | 3,010 | 3,035 | +0.83% | 400 | 116億3254万 | +3.55% | 19.27 | 0.59 |
| 03/23 | 3,025 | 3,025 | 3,010 | 3,010 | -0.5% | 600 | 115億3672万 | +2.94% | 19.11 | 0.58 |
| 03/20 | 3,105 | 3,105 | 3,025 | 3,025 | -1.79% | 800 | 115億9422万 | +3.67% | 19.21 | 0.59 |
| 03/19 | 3,100 | 3,125 | 3,080 | 3,080 | +0.16% | 1,000 | 118億502万 | +5.84% | 19.56 | 0.6 |
| 03/18 | 3,000 | 3,075 | 3,000 | 3,075 | +0.33% | 4,000 | 117億8586万 | +6% | 19.53 | 0.6 |
| 03/17 | 3,015 | 3,065 | 3,015 | 3,065 | +1.66% | 800 | 117億4753万 | +6.02% | 19.46 | 0.59 |
| 03/16 | 2,940 | 3,015 | 2,940 | 3,015 | +3.25% | 1,200 | 115億5589万 | +4.61% | 19.15 | 0.58 |
| 03/13 | 2,910 | 2,920 | 2,910 | 2,920 | -0.51% | 400 | 111億9177万 | +1.6% | 18.54 | 0.57 |
| 03/12 | 2,935 | 2,935 | 2,935 | 2,935 | +1.03% | 200 | 112億4926万 | +2.26% | 18.64 | 0.57 |
| 03/11 | 2,890 | 2,905 | 2,890 | 2,905 | -0.85% | 800 | 111億3428万 | +1.36% | 18.45 | 0.56 |
| 03/10 | 2,930 | 2,930 | 2,930 | 2,930 | +1.56% | 400 | 112億3010万 | +2.27% | 18.61 | 0.57 |
| 03/09 | 2,900 | 2,900 | 2,885 | 2,885 | -1.2% | 600 | 110億5762万 | +0.84% | 18.32 | 0.56 |
| 03/06 | 2,930 | 2,930 | 2,900 | 2,920 | +1.04% | 1,600 | 111億9177万 | +2.13% | 18.54 | 0.57 |
| 03/05 | 2,930 | 2,930 | 2,890 | 2,890 | -0.69% | 800 | 110億7679万 | +1.16% | 18.35 | 0.56 |
| 03/04 | 2,935 | 2,935 | 2,910 | 2,910 | +0.17% | 600 | 111億5344万 | +1.89% | 18.48 | 0.56 |
| 03/03 | 2,930 | 2,930 | 2,880 | 2,905 | +0.17% | 800 | 111億3428万 | +1.79% | 18.45 | 0.56 |
| 03/02 | 2,900 | 2,905 | 2,900 | 2,900 | 0% | 800 | 111億1512万 | +1.79% | 18.42 | 0.56 |
| 02/27 | 2,920 | 2,920 | 2,900 | 2,900 | 0% | 400 | 111億1512万 | +1.97% | 18.42 | 0.56 |
| 02/26 | 2,875 | 2,900 | 2,875 | 2,900 | +0.87% | 1,000 | 111億1512万 | +2.15% | 18.42 | 0.56 |
| 02/25 | 2,875 | 2,880 | 2,875 | 2,875 | -0.17% | 800 | 110億1930万 | +1.45% | 18.26 | 0.56 |
| 02/24 | 2,850 | 2,880 | 2,850 | 2,880 | +1.77% | 1,200 | 110億3846万 | +1.69% | 18.29 | 0.56 |
| 02/23 | 2,850 | 2,850 | 2,830 | 2,830 | -0.18% | 1,400 | 108億4682万 | +0.07% | 17.97 | 0.55 |
| 02/20 | 2,830 | 2,835 | 2,830 | 2,835 | +0.35% | 1,000 | 108億6598万 | +0.25% | 18 | 0.55 |
| 02/19 | 2,825 | 2,825 | 2,825 | 2,825 | -0.35% | 200 | 108億2766万 | -0.04% | 17.94 | 0.55 |
| 02/18 | 2,835 | 2,835 | 2,835 | 2,835 | -0.53% | 400 | 108億6598万 | +0.39% | 18 | 0.55 |
| 02/17 | 2,805 | 2,850 | 2,805 | 2,850 | 0% | 1,400 | 109億2348万 | +0.71% | 18.1 | 0.55 |
| 02/16 | 2,850 | 2,850 | 2,830 | 2,850 | +0.71% | 1,600 | 109億2348万 | +0.6% | 18.1 | 0.55 |
| 02/13 | 2,860 | 2,870 | 2,830 | 2,830 | -1.05% | 600 | 108億4682万 | -0.21% | 17.97 | 0.55 |
| 02/12 | 2,860 | 2,860 | 2,860 | 2,860 | +1.06% | 200 | 109億6180万 | +0.7% | 18.16 | 0.55 |
| 02/10 | 2,830 | 2,830 | 2,830 | 2,830 | -0.35% | 400 | 108億4682万 | -0.42% | 17.97 | 0.55 |
| 02/09 | 2,810 | 2,840 | 2,810 | 2,840 | +1.07% | 600 | 108億8515万 | -0.18% | 18.03 | 0.55 |
| 02/06 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 200 | 107億7016万 | -1.3% | 17.84 | 0.54 |
| 02/05 | 2,815 | 2,815 | 2,810 | 2,810 | -1.4% | 1,200 | 107億7016万 | -1.4% | 17.84 | 0.54 |
| 02/04 | 2,835 | 2,850 | 2,835 | 2,850 | -0.52% | 400 | 109億2348万 | -0.18% | 18.1 | 0.55 |
| 02/03 | 2,865 | 2,865 | 2,865 | 2,865 | +1.24% | 1,000 | 109億8097万 | +0.28% | 18.19 | 0.55 |
| 02/02 | 2,830 | 2,835 | 2,830 | 2,830 | -0.7% | 600 | 108億4682万 | -0.95% | 17.97 | 0.55 |
| 01/30 | 2,850 | 2,850 | 2,850 | 2,850 | -0.52% | 400 | 109億2348万 | -0.25% | 18.1 | 0.55 |
| 01/29 | 2,855 | 2,865 | 2,850 | 2,865 | -0.17% | 800 | 109億8097万 | +0.28% | 18.19 | 0.55 |
| 01/28 | 2,850 | 2,870 | 2,825 | 2,870 | +0.88% | 2,200 | 110億13万 | +0.49% | 18.23 | 0.56 |
| 01/27 | 2,780 | 2,845 | 2,780 | 2,845 | +1.61% | 1,000 | 109億431万 | -0.32% | 18.07 | 0.55 |
| 01/26 | 2,780 | 2,800 | 2,775 | 2,800 | +0.9% | 1,000 | 107億3184万 | -1.89% | 17.78 | 0.54 |
| 01/23 | 2,780 | 2,800 | 2,765 | 2,775 | +0.73% | 1,800 | 106億3602万 | -2.84% | 17.62 | 0.54 |
| 01/22 | 2,755 | 2,755 | 2,705 | 2,755 | -1.25% | 2,400 | 105億5936万 | -3.67% | 17.49 | 0.53 |
| 01/21 | 2,790 | 2,790 | 2,790 | 2,790 | -0.71% | 400 | 106億9351万 | -2.62% | 17.72 | 0.54 |
| 01/20 | 2,790 | 2,810 | 2,785 | 2,810 | +0.36% | 800 | 107億7016万 | -1.95% | 17.84 | 0.54 |
| 01/19 | 2,800 | 2,800 | 2,800 | 2,800 | -0.53% | 200 | 107億3184万 | -2.3% | 17.78 | 0.54 |
| 01/16 | 2,795 | 2,815 | 2,795 | 2,815 | +0.72% | 800 | 107億8933万 | -1.81% | 17.88 | 0.55 |
| 01/14 | 2,820 | 2,820 | 2,780 | 2,795 | +0.9% | 800 | 107億1267万 | -2.58% | 17.75 | 0.54 |
| 01/13 | 2,850 | 2,850 | 2,730 | 2,770 | -7.51% | 5,800 | 106億1685万 | -3.48% | 17.59 | 0.54 |
| 01/08 | 2,940 | 2,995 | 2,935 | 2,995 | +2.92% | 1,600 | 114億7923万 | +4.25% | 19.02 | 0.58 |
| 01/07 | 2,910 | 2,910 | 2,910 | 2,910 | -0.51% | 400 | 111億5344万 | +1.46% | 18.48 | 0.56 |
| 01/06 | 2,925 | 2,925 | 2,910 | 2,925 | 0% | 600 | 112億1094万 | +1.99% | 18.57 | 0.57 |
| 2014 |
| 12/30 | 2,925 | 2,925 | 2,900 | 2,925 | 0% | 1,200 | 112億1094万 | +2.06% | 18.57 | 0.57 |
| 12/29 | 2,925 | 2,925 | 2,925 | 2,925 | +0.52% | 200 | 112億1094万 | +2.17% | 18.57 | 0.57 |
| 12/26 | 2,910 | 2,910 | 2,910 | 2,910 | +1.22% | 200 | 111億5344万 | +1.78% | 18.48 | 0.56 |
| 12/25 | 2,875 | 2,875 | 2,875 | 2,875 | -0.86% | 800 | 110億1930万 | +0.67% | 18.26 | 0.56 |
| 12/24 | 2,935 | 2,935 | 2,900 | 2,900 | -1.02% | 600 | 111億1512万 | +1.54% | 18.42 | 0.56 |
| 12/22 | 2,850 | 2,930 | 2,850 | 2,930 | +1.03% | 800 | 112億3010万 | +2.73% | 18.61 | 0.57 |
| 12/19 | 2,850 | 2,900 | 2,850 | 2,900 | +1.75% | 2,200 | 111億1512万 | +1.75% | 18.42 | 0.56 |
