株価チャート
2014/08/14~2015/01/14
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 | 10/1, 株式併合 5→1 |
2015 |
01/14 | 2,445 | 2,455 | 2,430 | 2,435 | -0.81% | 22,400 | 163億1446万 | -3.79% | 5.65 | 0.71 |
01/13 | 2,490 | 2,505 | 2,445 | 2,455 | -3.73% | 36,800 | 164億4846万 | -3.23% | 5.7 | 0.71 |
01/09 | 2,580 | 2,605 | 2,540 | 2,550 | -1.16% | 31,200 | 170億8496万 | +0.28% | 5.92 | 0.74 |
01/08 | 2,580 | 2,610 | 2,580 | 2,580 | -0.39% | 13,200 | 172億8596万 | +1.34% | 5.99 | 0.75 |
01/07 | 2,570 | 2,605 | 2,570 | 2,590 | +0.58% | 11,800 | 173億5296万 | +1.57% | 6.01 | 0.75 |
01/06 | 2,580 | 2,595 | 2,550 | 2,575 | -2.09% | 29,000 | 172億5246万 | +1.06% | 5.98 | 0.75 |
01/05 | 2,585 | 2,680 | 2,585 | 2,630 | -0.19% | 34,200 | 176億2096万 | +3.38% | 6.1 | 0.77 |
2014 |
12/30 | 2,675 | 2,675 | 2,615 | 2,635 | -1.31% | 17,000 | 176億5446万 | +3.86% | 6.12 | 0.77 |
12/29 | 2,600 | 2,700 | 2,600 | 2,670 | +3.49% | 77,800 | 178億8896万 | +5.7% | 6.2 | 0.78 |
12/26 | 2,535 | 2,590 | 2,525 | 2,580 | +2.99% | 36,600 | 172億8596万 | +2.71% | 5.99 | 0.75 |
12/25 | 2,475 | 2,515 | 2,465 | 2,505 | +0.8% | 33,600 | 167億8346万 | +0.16% | 5.81 | 0.73 |
12/24 | 2,515 | 2,535 | 2,475 | 2,485 | -0.6% | 26,600 | 166億4946万 | -0.28% | 5.77 | 0.72 |
12/22 | 2,545 | 2,550 | 2,490 | 2,500 | -0.2% | 15,600 | 167億4996万 | +0.77% | 5.8 | 0.73 |
12/19 | 2,535 | 2,540 | 2,495 | 2,505 | +1.42% | 20,000 | 167億8346万 | +1.42% | 5.81 | 0.73 |
12/18 | 2,450 | 2,485 | 2,430 | 2,470 | +4.22% | 28,800 | 165億4896万 | +0.41% | 5.73 | 0.72 |
12/17 | 2,350 | 2,410 | 2,350 | 2,370 | -1.04% | 36,200 | 158億7896万 | -3.3% | 5.5 | 0.69 |
12/16 | 2,435 | 2,445 | 2,385 | 2,395 | -3.43% | 34,800 | 160億4646万 | -2.17% | 5.56 | 0.7 |
12/15 | 2,535 | 2,550 | 2,475 | 2,480 | -2.94% | 24,000 | 166億1596万 | +1.56% | 5.76 | 0.72 |
12/12 | 2,600 | 2,650 | 2,535 | 2,555 | -1.54% | 53,000 | 171億1846万 | +5.14% | 5.93 | 0.74 |
12/11 | 2,415 | 2,625 | 2,410 | 2,595 | +3.59% | 45,000 | 173億8646万 | +7.45% | 6.02 | 0.76 |
12/10 | 2,450 | 2,520 | 2,450 | 2,505 | +1.21% | 54,600 | 167億8346万 | +4.51% | 5.81 | 0.73 |
12/09 | 2,515 | 2,545 | 2,475 | 2,475 | -3.13% | 47,800 | 165億8246万 | +3.9% | 5.75 | 0.72 |
12/08 | 2,545 | 2,580 | 2,540 | 2,555 | -0.58% | 32,000 | 171億1846万 | +7.94% | 5.93 | 0.74 |
12/05 | 2,600 | 2,610 | 2,550 | 2,570 | -1.53% | 33,200 | 172億1896万 | +9.5% | 5.97 | 0.75 |
12/04 | 2,575 | 2,615 | 2,575 | 2,610 | +1.36% | 24,800 | 174億8696万 | +12.21% | 6.06 | 0.76 |
12/03 | 2,625 | 2,655 | 2,555 | 2,575 | -1.9% | 51,000 | 172億5246万 | +11.81% | 5.98 | 0.75 |
12/02 | 2,575 | 2,625 | 2,575 | 2,625 | +0.38% | 37,400 | 175億8746万 | +15.03% | 6.09 | 0.76 |
12/01 | 2,665 | 2,725 | 2,610 | 2,615 | -2.06% | 71,800 | 175億2046万 | +15.71% | 6.07 | 0.76 |
11/28 | 2,575 | 2,670 | 2,560 | 2,670 | +4.91% | 94,400 | 178億8896万 | +19.3% | 6.2 | 0.78 |
11/27 | 2,510 | 2,560 | 2,500 | 2,545 | +2.83% | 79,600 | 170億5146万 | +14.95% | 5.91 | 0.74 |
11/26 | 2,460 | 2,535 | 2,455 | 2,475 | +0.61% | 111,400 | 165億8246万 | +12.81% | 5.75 | 0.72 |
11/25 | 2,370 | 2,485 | 2,370 | 2,460 | +3.8% | 94,000 | 164億8196万 | +12.9% | 5.71 | 0.72 |
11/21 | 2,320 | 2,370 | 2,280 | 2,370 | +2.16% | 63,600 | 158億7896万 | +9.67% | 5.5 | 0.69 |
11/20 | 2,310 | 2,355 | 2,305 | 2,320 | +0.87% | 58,000 | 155億4396万 | +8.11% | 5.39 | 0.68 |
11/19 | 2,270 | 2,320 | 2,265 | 2,300 | +1.32% | 42,800 | 154億996万 | +7.58% | 5.34 | 0.67 |
11/18 | 2,210 | 2,270 | 2,205 | 2,270 | +2.95% | 36,200 | 152億896万 | +6.62% | 5.27 | 0.66 |
11/17 | 2,260 | 2,260 | 2,195 | 2,205 | -0.9% | 22,800 | 147億7346万 | +3.86% | 5.12 | 0.64 |
11/14 | 2,260 | 2,280 | 2,215 | 2,225 | -1.77% | 54,200 | 149億746万 | +4.9% | 5.16 | 0.65 |
11/13 | 2,250 | 2,300 | 2,225 | 2,265 | +0.89% | 54,000 | 151億7546万 | +6.79% | 5.26 | 0.66 |
11/12 | 2,320 | 2,325 | 2,245 | 2,245 | -2.39% | 97,400 | 150億4146万 | +6.05% | 5.21 | 0.65 |
11/11 | 2,250 | 2,340 | 2,220 | 2,300 | +2.45% | 213,800 | 154億996万 | +9.16% | 5.34 | 0.67 |
11/10 | 2,200 | 2,250 | 2,185 | 2,245 | +2.75% | 83,000 | 150億4146万 | +7.21% | 5.21 | 0.65 |
11/07 | 2,150 | 2,200 | 2,135 | 2,185 | +0.69% | 31,200 | 146億3946万 | +4.85% | 5.07 | 0.64 |
11/06 | 2,150 | 2,205 | 2,150 | 2,170 | +0.93% | 46,200 | 145億3897万 | +4.43% | 5.04 | 0.63 |
11/05 | 2,135 | 2,150 | 2,105 | 2,150 | +1.65% | 40,800 | 144億497万 | +3.66% | 4.99 | 0.63 |
11/04 | 2,150 | 2,155 | 2,095 | 2,115 | +0.71% | 55,800 | 141億7047万 | +2.17% | 4.91 | 0.62 |
10/31 | 2,070 | 2,105 | 2,040 | 2,100 | +1.94% | 57,000 | 140億6997万 | +1.6% | 4.87 | 0.61 |
10/30 | 2,060 | 2,075 | 2,050 | 2,060 | 0% | 23,600 | 138億197万 | -0.24% | 4.78 | 0.6 |
10/29 | 2,050 | 2,060 | 2,030 | 2,060 | +1.23% | 17,600 | 138億197万 | -0.24% | 4.78 | 0.6 |
10/28 | 2,065 | 2,065 | 1,985 | 2,035 | -0.49% | 31,600 | 136億3447万 | -1.45% | 4.72 | 0.59 |
10/27 | 2,080 | 2,080 | 2,035 | 2,045 | -0.97% | 22,400 | 137億147万 | -1.02% | 4.75 | 0.6 |
10/24 | 2,095 | 2,095 | 2,050 | 2,065 | -0.48% | 23,400 | 138億3547万 | -0.05% | 4.79 | 0.6 |
10/23 | 2,070 | 2,075 | 2,045 | 2,075 | +0.48% | 14,000 | 139億247万 | +0.39% | 4.82 | 0.6 |
10/22 | 2,080 | 2,080 | 2,025 | 2,065 | +1.23% | 25,800 | 138億3547万 | -0.15% | 4.79 | 0.6 |
10/21 | 2,095 | 2,095 | 2,035 | 2,040 | -2.63% | 15,000 | 136億6797万 | -1.5% | 4.74 | 0.59 |
10/20 | 2,050 | 2,110 | 2,035 | 2,095 | +4.23% | 29,000 | 140億3647万 | +1.06% | 4.86 | 0.61 |
10/17 | 2,000 | 2,050 | 1,995 | 2,010 | -0.25% | 35,400 | 134億6697万 | -2.95% | 4.67 | 0.58 |
10/16 | 2,065 | 2,080 | 2,010 | 2,015 | -4.28% | 48,000 | 135億47万 | -2.66% | 4.68 | 0.59 |
10/15 | 2,080 | 2,110 | 2,060 | 2,105 | +1.2% | 47,800 | 141億347万 | +1.79% | 4.89 | 0.61 |
10/14 | 2,075 | 2,105 | 2,065 | 2,080 | -1.65% | 62,600 | 139億3597万 | +0.87% | 4.83 | 0.61 |
10/10 | 2,105 | 2,145 | 2,080 | 2,115 | -2.53% | 55,200 | 141億7047万 | +2.82% | 4.91 | 0.62 |
10/09 | 2,240 | 2,240 | 2,150 | 2,170 | -2.25% | 65,400 | 145億3897万 | +5.75% | 5.04 | 0.63 |
10/08 | 2,095 | 2,240 | 2,095 | 2,220 | +3.26% | 139,600 | 148億7396万 | +8.56% | 5.15 | 0.65 |
10/07 | 2,200 | 2,245 | 2,150 | 2,150 | +7.23% | 352,600 | 144億497万 | +5.6% | 4.99 | 0.63 |
10/06 | 2,015 | 2,015 | 1,990 | 2,005 | +1.52% | 9,000 | 134億3347万 | -1.28% | 4.65 | 0.58 |
10/03 | 1,965 | 2,005 | 1,965 | 1,975 | -0.5% | 16,200 | 132億3247万 | -2.71% | 4.58 | 0.57 |
10/02 | 2,000 | 2,010 | 1,985 | 1,985 | -3.17% | 32,200 | 132億9947万 | -2.22% | 4.61 | 0.58 |
10/01 | 2,065 | 2,090 | 2,035 | 2,050 | -0.73% | 29,800 | 137億3497万 | +1.03% | 4.76 | 0.6 |
09/30 | 2,060 | 2,075 | 2,040 | 2,065 | +0.49% | 19,400 | 138億3547万 | +2.03% | 4.79 | 0.6 |
09/29 | 2,060 | 2,095 | 2,045 | 2,055 | +0.74% | 20,200 | 137億6847万 | +1.83% | 4.77 | 0.6 |
09/26 | 2,025 | 2,050 | 2,015 | 2,040 | -0.73% | 9,400 | 136億6797万 | +1.39% | 4.74 | 0.59 |
09/25 | 2,065 | 2,065 | 2,030 | 2,055 | 0% | 17,600 | 137億6847万 | +2.44% | 4.77 | 0.6 |
09/24 | 2,015 | 2,070 | 2,000 | 2,055 | +0.49% | 32,400 | 137億6847万 | +2.7% | 4.77 | 0.6 |
09/22 | 2,065 | 2,065 | 2,040 | 2,045 | -0.97% | 12,000 | 137億147万 | +2.45% | 4.75 | 0.6 |
09/19 | 2,075 | 2,075 | 2,015 | 2,065 | +0.24% | 35,200 | 138億3547万 | +3.82% | 4.79 | 0.6 |
09/18 | 2,095 | 2,100 | 2,050 | 2,060 | -0.96% | 34,000 | 138億197万 | +4.04% | 4.78 | 0.6 |
09/17 | 2,090 | 2,115 | 2,070 | 2,080 | -1.42% | 26,000 | 139億3597万 | +5.58% | 4.83 | 0.61 |
09/16 | 2,125 | 2,125 | 2,070 | 2,110 | -0.94% | 37,800 | 141億3697万 | +7.76% | 4.9 | 0.61 |
09/12 | 2,165 | 2,165 | 2,100 | 2,130 | +2.16% | 75,800 | 142億7097万 | +9.62% | 4.94 | 0.62 |
09/11 | 2,090 | 2,140 | 2,080 | 2,085 | +2.21% | 90,800 | 139億6947万 | +8.42% | 4.84 | 0.61 |
09/10 | 1,970 | 2,050 | 1,970 | 2,040 | +2.77% | 57,000 | 136億6797万 | +6.97% | 4.74 | 0.59 |
09/09 | 1,970 | 1,985 | 1,965 | 1,985 | +0.76% | 22,200 | 132億9947万 | +4.86% | 4.61 | 0.58 |
09/08 | 1,960 | 1,975 | 1,960 | 1,970 | +0.51% | 13,400 | 131億9897万 | +4.73% | 4.57 | 0.57 |
09/05 | 1,970 | 1,985 | 1,960 | 1,960 | -0.25% | 17,800 | 131億3197万 | +4.81% | 4.55 | 0.57 |
09/04 | 1,990 | 2,000 | 1,960 | 1,965 | -1.26% | 21,000 | 131億6547万 | +5.65% | 4.56 | 0.57 |
09/03 | 1,970 | 2,015 | 1,970 | 1,990 | -0.25% | 56,000 | 133億3297万 | +7.57% | 4.62 | 0.58 |
09/02 | 1,990 | 2,005 | 1,975 | 1,995 | 0% | 33,400 | 133億6647万 | +8.42% | 4.63 | 0.58 |
09/01 | 2,020 | 2,025 | 1,995 | 1,995 | -0.99% | 30,800 | 133億6647万 | +9.02% | 4.63 | 0.58 |
08/29 | 1,980 | 2,040 | 1,965 | 2,015 | +1.77% | 65,200 | 135億47万 | +10.71% | 4.68 | 0.59 |
08/28 | 1,980 | 1,985 | 1,965 | 1,980 | +0.51% | 33,200 | 132億6597万 | +9.39% | 4.6 | 0.58 |
08/27 | 1,955 | 1,975 | 1,950 | 1,970 | +0.77% | 33,800 | 131億9897万 | +9.44% | 4.57 | 0.57 |
08/26 | 1,945 | 1,965 | 1,915 | 1,955 | +1.03% | 31,400 | 130億9847万 | +9.16% | 4.54 | 0.57 |
08/25 | 1,920 | 1,940 | 1,915 | 1,935 | +1.04% | 23,200 | 129億6447万 | +8.59% | 4.49 | 0.56 |
08/22 | 1,905 | 1,925 | 1,890 | 1,915 | +0.52% | 27,200 | 128億3047万 | +8.13% | 4.45 | 0.56 |
08/21 | 1,880 | 1,910 | 1,875 | 1,905 | +0.26% | 30,400 | 127億6347万 | +8.12% | 4.42 | 0.55 |
08/20 | 1,925 | 1,940 | 1,895 | 1,900 | -1.3% | 29,000 | 127億2997万 | +8.32% | 4.41 | 0.55 |
08/19 | 1,940 | 1,950 | 1,920 | 1,925 | 0% | 26,800 | 128億9747万 | +10.19% | 4.47 | 0.56 |
08/18 | 1,975 | 1,975 | 1,925 | 1,925 | +2.39% | 76,000 | 128億9747万 | +10.63% | 4.47 | 0.56 |
08/15 | 1,865 | 1,895 | 1,860 | 1,880 | +2.73% | 63,200 | 125億9597万 | +8.55% | 4.36 | 0.55 |
08/14 | 1,815 | 1,840 | 1,810 | 1,830 | +0.83% | 44,400 | 122億6097万 | +6.03% | 4.25 | 0.53 |