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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 01/14 | 1,110 | 1,117 | 1,100 | 1,103 | -1.49% | 34,200 | 171億8757万 | -5.21% | 23.46 | 1.02 |
| 01/13 | 1,120 | 1,127 | 1,110 | 1,120 | -1.75% | 37,200 | 174億4720万 | -4.19% | 23.82 | 1.03 |
| 01/09 | 1,167 | 1,167 | 1,137 | 1,140 | -0.87% | 40,500 | 177億5875万 | -2.98% | 24.24 | 1.05 |
| 01/08 | 1,153 | 1,153 | 1,140 | 1,150 | +1.17% | 33,600 | 179億1453万 | -2.54% | 24.46 | 1.06 |
| 01/07 | 1,137 | 1,153 | 1,133 | 1,137 | -1.45% | 32,700 | 177億683万 | -4% | 24.17 | 1.05 |
| 01/06 | 1,153 | 1,167 | 1,150 | 1,153 | -2.54% | 37,800 | 179億6646万 | -2.92% | 24.53 | 1.06 |
| 01/05 | 1,190 | 1,197 | 1,170 | 1,183 | -1.93% | 32,700 | 184億3379万 | -0.56% | 25.16 | 1.09 |
| 2014 |
| 12/30 | 1,227 | 1,227 | 1,197 | 1,207 | 0% | 42,300 | 187億9728万 | +1.49% | 25.66 | 1.11 |
| 12/29 | 1,213 | 1,250 | 1,200 | 1,207 | +1.12% | 107,700 | 187億9728万 | +1.74% | 25.66 | 1.11 |
| 12/26 | 1,163 | 1,197 | 1,147 | 1,193 | +4.68% | 64,500 | 185億8957万 | +0.87% | 25.38 | 1.1 |
| 12/25 | 1,133 | 1,153 | 1,130 | 1,140 | +0.29% | 63,000 | 177億5875万 | -3.47% | 24.24 | 1.05 |
| 12/24 | 1,147 | 1,160 | 1,130 | 1,137 | +0.59% | 89,100 | 177億683万 | -3.67% | 24.17 | 1.05 |
| 12/22 | 1,120 | 1,143 | 1,110 | 1,130 | -0.29% | 68,700 | 176億297万 | -4.24% | 24.03 | 1.04 |
| 12/19 | 1,167 | 1,173 | 1,123 | 1,133 | -0.58% | 86,100 | 176億5490万 | -4.04% | 24.1 | 1.05 |
| 12/18 | 1,130 | 1,160 | 1,130 | 1,140 | +3.01% | 79,500 | 177億5875万 | -3.47% | 24.24 | 1.05 |
| 12/17 | 1,093 | 1,127 | 1,093 | 1,107 | +0.61% | 64,200 | 172億3949万 | -6.21% | 23.53 | 1.02 |
| 12/16 | 1,100 | 1,120 | 1,097 | 1,100 | -2.37% | 95,400 | 171億3564万 | -6.86% | 23.39 | 1.02 |
| 12/15 | 1,177 | 1,177 | 1,117 | 1,127 | -5.32% | 105,600 | 175億5105万 | -4.76% | 23.96 | 1.04 |
| 12/12 | 1,190 | 1,200 | 1,167 | 1,190 | +1.42% | 79,800 | 185億3765万 | +0.51% | 25.31 | 1.1 |
| 12/11 | 1,143 | 1,193 | 1,140 | 1,173 | -0.56% | 69,000 | 182億7802万 | -0.73% | 24.95 | 1.08 |
| 12/10 | 1,177 | 1,197 | 1,177 | 1,180 | -1.94% | 49,800 | 183億8187万 | -0.17% | 25.09 | 1.09 |
| 12/09 | 1,220 | 1,227 | 1,200 | 1,203 | -3.22% | 53,100 | 187億4535万 | +1.89% | 25.59 | 1.11 |
| 12/08 | 1,257 | 1,257 | 1,230 | 1,243 | -1.06% | 61,500 | 193億6847万 | +5.37% | 26.44 | 1.15 |
| 12/05 | 1,237 | 1,257 | 1,230 | 1,257 | +0.8% | 48,900 | 195億7617万 | +6.86% | 26.72 | 1.16 |
| 12/04 | 1,227 | 1,250 | 1,227 | 1,247 | +1.63% | 54,000 | 194億2039万 | +6.46% | 26.51 | 1.15 |
| 12/03 | 1,277 | 1,277 | 1,220 | 1,227 | -3.16% | 117,300 | 191億883万 | +5.57% | 26.09 | 1.13 |
| 12/02 | 1,257 | 1,267 | 1,243 | 1,267 | 0% | 88,800 | 197億3195万 | +9.95% | 26.94 | 1.17 |
| 12/01 | 1,257 | 1,267 | 1,233 | 1,267 | +1.6% | 102,000 | 197億3195万 | +11.11% | 26.94 | 1.17 |
| 11/28 | 1,267 | 1,280 | 1,233 | 1,247 | -0.27% | 164,400 | 194億2039万 | +10.62% | 26.51 | 1.15 |
| 11/27 | 1,217 | 1,250 | 1,203 | 1,250 | +5.04% | 329,400 | 194億7232万 | +11.91% | 26.58 | 1.15 |
| 11/26 | 1,200 | 1,207 | 1,173 | 1,190 | +1.13% | 145,500 | 185億3765万 | +7.79% | 25.31 | 1.1 |
| 11/25 | 1,137 | 1,177 | 1,120 | 1,177 | +4.13% | 139,800 | 183億2994万 | +7.46% | 25.02 | 1.09 |
| 11/21 | 1,127 | 1,133 | 1,117 | 1,130 | 0% | 68,400 | 176億297万 | +4.24% | 24.03 | 1.04 |
| 11/20 | 1,123 | 1,137 | 1,117 | 1,130 | +0.59% | 82,500 | 176億297万 | +5.02% | 24.03 | 1.04 |
| 11/19 | 1,137 | 1,137 | 1,120 | 1,123 | -1.17% | 51,000 | 174億9912万 | +5.08% | 23.89 | 1.04 |
| 11/18 | 1,123 | 1,153 | 1,123 | 1,137 | +0.59% | 94,500 | 177億683万 | +7.03% | 24.17 | 1.05 |
| 11/17 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 38,400 | 176億297万 | +7.01% | 24.03 | 1.04 |
| 11/14 | 1,137 | 1,150 | 1,120 | 1,140 | +0.29% | 59,400 | 177億5875万 | +8.47% | 24.24 | 1.05 |
| 11/13 | 1,107 | 1,137 | 1,107 | 1,137 | +2.1% | 57,600 | 177億683万 | +8.46% | 24.17 | 1.05 |
| 11/12 | 1,143 | 1,153 | 1,113 | 1,113 | -3.19% | 80,700 | 173億4334万 | +6.44% | 23.68 | 1.03 |
| 11/11 | 1,147 | 1,157 | 1,143 | 1,150 | 0% | 49,500 | 179億1453万 | +10.05% | 24.46 | 1.06 |
| 11/10 | 1,127 | 1,153 | 1,127 | 1,150 | +0.88% | 64,800 | 179億1453万 | +10.36% | 24.46 | 1.06 |
| 11/07 | 1,140 | 1,160 | 1,137 | 1,140 | -0.87% | 73,200 | 177億5875万 | +9.83% | 24.24 | 1.05 |
| 11/06 | 1,167 | 1,180 | 1,143 | 1,150 | -1.71% | 90,900 | 179億1453万 | +10.9% | 24.46 | 1.06 |
| 11/05 | 1,157 | 1,190 | 1,153 | 1,170 | +1.45% | 172,500 | 182億2609万 | +12.93% | 24.88 | 1.08 |
| 11/04 | 1,200 | 1,220 | 1,150 | 1,153 | -1.42% | 215,400 | 179億6646万 | +11.65% | 24.53 | 1.06 |
| 10/31 | 1,153 | 1,193 | 1,130 | 1,170 | +2.63% | 280,500 | 182億2609万 | +13.37% | 24.88 | 1.08 |
| 10/30 | 1,130 | 1,170 | 1,130 | 1,140 | -0.58% | 331,800 | 177億5875万 | +10.68% | 24.24 | 1.05 |
| 10/29 | 1,060 | 1,170 | 1,057 | 1,147 | +11.69% | 807,600 | 178億6261万 | +11.44% | 24.39 | 1.06 |
| 10/28 | 977 | 1,053 | 973 | 1,027 | +5.48% | 217,800 | 159億9326万 | -0.13% | 21.83 | 0.95 |
| 10/27 | 980 | 983 | 963 | 973 | +2.1% | 45,300 | 151億6244万 | -5.59% | 20.7 | 0.9 |
| 10/24 | 987 | 987 | 953 | 953 | -0.69% | 59,700 | 148億5089万 | -8.16% | 20.27 | 0.88 |
| 10/23 | 957 | 977 | 957 | 960 | -1.37% | 52,500 | 149億5474万 | -8.13% | 20.42 | 0.89 |
| 10/22 | 953 | 977 | 940 | 973 | +3.91% | 62,400 | 151億6244万 | -7.65% | 20.7 | 0.9 |
| 10/21 | 963 | 970 | 937 | 937 | -2.43% | 36,300 | 145億9126万 | -11.72% | 19.92 | 0.86 |
| 10/20 | 943 | 963 | 943 | 960 | +5.49% | 55,200 | 149億5474万 | -10.36% | 20.42 | 0.89 |
| 10/17 | 927 | 937 | 907 | 910 | -0.73% | 57,300 | 141億7585万 | -15.74% | 19.35 | 0.84 |
| 10/16 | 933 | 943 | 910 | 917 | -4.18% | 81,300 | 142億7970万 | -16.13% | 19.49 | 0.85 |
| 10/15 | 967 | 973 | 950 | 957 | +0.7% | 95,700 | 149億281万 | -13.42% | 20.34 | 0.88 |
| 10/14 | 950 | 973 | 947 | 950 | -3.72% | 75,900 | 147億9896万 | -14.8% | 20.2 | 0.88 |
| 10/10 | 997 | 1,003 | 980 | 987 | -3.58% | 117,000 | 153億7015万 | -12.06% | 20.98 | 0.91 |
| 10/09 | 1,067 | 1,073 | 1,020 | 1,023 | -3.76% | 57,900 | 159億4134万 | -9.28% | 21.76 | 0.94 |
| 10/08 | 1,020 | 1,070 | 1,017 | 1,063 | -0.62% | 109,800 | 165億6445万 | -5.98% | 22.61 | 0.98 |
| 10/07 | 1,090 | 1,110 | 1,067 | 1,070 | -2.73% | 54,600 | 166億6830万 | -5.23% | 22.75 | 0.99 |
| 10/06 | 1,083 | 1,110 | 1,083 | 1,100 | +3.77% | 68,700 | 171億3564万 | -2.22% | 23.39 | 1.02 |
| 10/03 | 1,047 | 1,080 | 1,047 | 1,060 | +0.32% | 59,100 | 165億1252万 | -5.36% | 22.54 | 0.98 |
| 10/02 | 1,100 | 1,100 | 1,047 | 1,057 | -5.37% | 152,400 | 164億6060万 | -5.4% | 22.47 | 0.98 |
| 10/01 | 1,133 | 1,140 | 1,113 | 1,117 | -0.59% | 77,700 | 173億9527万 | +0.24% | 23.75 | 1.03 |
| 09/30 | 1,097 | 1,133 | 1,070 | 1,123 | +1.51% | 116,400 | 174億9912万 | +1.38% | 23.89 | 1.04 |
| 09/29 | 1,120 | 1,120 | 1,100 | 1,107 | -0.3% | 52,500 | 172億3949万 | +0.42% | 23.53 | 1.02 |
| 09/26 | 1,103 | 1,120 | 1,103 | 1,110 | -1.19% | 50,100 | 172億9142万 | +1.28% | 23.61 | 1.02 |
| 09/25 | 1,127 | 1,127 | 1,107 | 1,123 | +1.2% | 57,900 | 174億9912万 | +3.06% | 23.89 | 1.04 |
| 09/24 | 1,113 | 1,127 | 1,107 | 1,110 | -1.48% | 49,200 | 172億9142万 | +2.4% | 23.61 | 1.02 |
| 09/22 | 1,143 | 1,143 | 1,120 | 1,127 | +0.6% | 42,300 | 175億5105万 | +4.42% | 23.96 | 1.04 |
| 09/19 | 1,100 | 1,140 | 1,100 | 1,120 | -0.59% | 102,900 | 174億4720万 | +4.58% | 23.82 | 1.03 |
| 09/18 | 1,157 | 1,167 | 1,123 | 1,127 | -2.03% | 54,600 | 175億5105万 | +5.99% | 23.96 | 1.04 |
| 09/17 | 1,173 | 1,183 | 1,143 | 1,150 | -1.99% | 48,600 | 179億1453万 | +9% | 24.46 | 1.06 |
| 09/16 | 1,160 | 1,180 | 1,153 | 1,173 | +1.44% | 42,600 | 182億7802万 | +12.28% | 24.95 | 1.08 |
| 09/12 | 1,150 | 1,183 | 1,143 | 1,157 | -0.86% | 122,400 | 180億1838万 | +11.76% | 24.6 | 1.07 |
| 09/11 | 1,200 | 1,203 | 1,160 | 1,167 | -3.31% | 112,800 | 181億7416万 | +13.93% | 24.81 | 1.08 |
| 09/10 | 1,187 | 1,217 | 1,183 | 1,207 | -0.55% | 122,100 | 187億9728万 | +18.88% | 25.66 | 1.11 |
| 09/09 | 1,233 | 1,233 | 1,200 | 1,213 | -0.82% | 133,800 | 189億113万 | +20.97% | 25.8 | 1.12 |
| 09/08 | 1,203 | 1,230 | 1,193 | 1,223 | +1.94% | 243,900 | 190億5691万 | +23.2% | 26.02 | 1.13 |
| 09/05 | 1,147 | 1,240 | 1,143 | 1,200 | +5.57% | 648,600 | 186億9342万 | +21.95% | 25.52 | 1.11 |
| 09/04 | 1,127 | 1,143 | 1,107 | 1,137 | 0% | 155,400 | 177億683万 | +16.58% | 24.17 | 1.05 |
| 09/03 | 1,117 | 1,143 | 1,107 | 1,137 | +2.71% | 564,000 | 177億683万 | +17.18% | 24.17 | 1.05 |
| 09/02 | 1,010 | 1,160 | 1,010 | 1,107 | +11.04% | 743,100 | 172億3949万 | +14.68% | 23.53 | 1.02 |
| 09/01 | 990 | 1,003 | 987 | 997 | +1.7% | 35,700 | 155億2593万 | +3.6% | 21.2 | 0.92 |
| 08/29 | 983 | 983 | 977 | 980 | -0.34% | 26,700 | 152億6630万 | +1.66% | 20.84 | 0.9 |
| 08/28 | 987 | 990 | 980 | 983 | -0.34% | 22,800 | 153億1822万 | +1.58% | 20.91 | 0.91 |
| 08/27 | 973 | 990 | 973 | 987 | +2.07% | 33,900 | 153億7015万 | +1.4% | 20.98 | 0.91 |
| 08/26 | 980 | 980 | 967 | 967 | -0.68% | 37,800 | 150億5859万 | -0.85% | 20.56 | 0.89 |
| 08/25 | 970 | 977 | 967 | 973 | +1.04% | 22,800 | 151億6244万 | -0.38% | 20.7 | 0.9 |
| 08/22 | 973 | 973 | 960 | 963 | 0% | 21,300 | 150億667万 | -1.7% | 20.49 | 0.89 |
| 08/21 | 977 | 977 | 950 | 963 | 0% | 35,700 | 150億667万 | -2.1% | 20.49 | 0.89 |
| 08/20 | 980 | 980 | 960 | 963 | -1.7% | 37,200 | 150億667万 | -2.5% | 20.49 | 0.89 |
| 08/19 | 990 | 990 | 970 | 980 | 0% | 48,300 | 152億6630万 | -1.31% | 20.84 | 0.9 |
| 08/18 | 977 | 980 | 953 | 980 | +5.38% | 89,700 | 152億6630万 | -1.71% | 20.84 | 0.9 |
| 08/15 | 920 | 930 | 920 | 930 | +1.45% | 47,400 | 144億8740万 | -7% | 19.78 | 0.86 |
| 08/14 | 910 | 917 | 903 | 917 | +0.73% | 44,100 | 142億7970万 | -8.79% | 19.49 | 0.85 |
