株価チャート
2014/09/25～2015/02/24
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 10→1 |
| 2015 |
| 02/24 | 2,360 | 2,400 | 2,330 | 2,390 | +1.7% | 14,400 | 36億7701万 | +4% | 3.79 | 1.47 |
| 02/23 | 2,350 | 2,390 | 2,350 | 2,350 | +0.86% | 8,200 | 36億1547万 | +2.84% | 3.73 | 1.45 |
| 02/20 | 2,300 | 2,360 | 2,270 | 2,330 | -0.43% | 18,400 | 35億8470万 | +2.46% | 3.7 | 1.44 |
| 02/19 | 2,300 | 2,420 | 2,230 | 2,340 | +9.35% | 73,800 | 36億9万 | +3.27% | 3.71 | 1.44 |
| 02/18 | 2,120 | 2,160 | 2,120 | 2,140 | +0.94% | 14,000 | 32億9239万 | -5.02% | 3.4 | 1.32 |
| 02/17 | 2,140 | 2,170 | 2,120 | 2,120 | -1.85% | 17,800 | 32億6162万 | -5.82% | 3.36 | 1.31 |
| 02/16 | 2,210 | 2,210 | 2,140 | 2,160 | -1.82% | 21,100 | 33億2316万 | -4.38% | 3.43 | 1.33 |
| 02/13 | 2,200 | 2,220 | 2,200 | 2,200 | 0% | 13,100 | 33億8470万 | -2.44% | 3.49 | 1.36 |
| 02/12 | 2,200 | 2,230 | 2,200 | 2,200 | 0% | 11,300 | 33億8470万 | -2.18% | 3.49 | 1.36 |
| 02/10 | 2,210 | 2,230 | 2,180 | 2,200 | -2.22% | 20,700 | 33億8470万 | -1.83% | 3.49 | 1.36 |
| 02/09 | 2,190 | 2,280 | 2,160 | 2,250 | -9.27% | 46,700 | 34億6162万 | +0.72% | 3.57 | 1.39 |
| 02/06 | 2,540 | 2,550 | 2,220 | 2,480 | -2.36% | 27,800 | 38億1548万 | +11.66% | 3.94 | 1.53 |
| 02/05 | 2,510 | 2,560 | 2,460 | 2,540 | +2.42% | 31,500 | 39億779万 | +15.45% | 4.03 | 1.57 |
| 02/04 | 2,590 | 2,590 | 2,410 | 2,480 | -4.25% | 61,600 | 38億1548万 | +13.87% | 3.94 | 1.53 |
| 02/03 | 2,470 | 2,600 | 2,450 | 2,590 | +3.19% | 54,200 | 39億8471万 | +20.07% | 4.11 | 1.6 |
| 02/02 | 2,400 | 2,510 | 2,360 | 2,510 | +6.81% | 57,900 | 38億6163万 | +17.84% | 3.98 | 1.55 |
| 01/30 | 2,320 | 2,400 | 2,290 | 2,350 | +2.62% | 25,500 | 36億1547万 | +11.59% | 3.73 | 1.45 |
| 01/29 | 2,310 | 2,330 | 2,250 | 2,290 | -0.43% | 18,300 | 35億2316万 | +9.67% | 3.63 | 1.41 |
| 01/28 | 2,280 | 2,330 | 2,220 | 2,300 | -1.29% | 21,700 | 35億3855万 | +10.9% | 3.65 | 1.42 |
| 01/27 | 2,400 | 2,400 | 2,290 | 2,330 | -2.1% | 23,200 | 35億8470万 | +12.94% | 3.7 | 1.44 |
| 01/26 | 2,220 | 2,400 | 2,220 | 2,380 | +7.21% | 58,600 | 36億6163万 | +15.93% | 3.78 | 1.47 |
| 01/23 | 2,120 | 2,250 | 2,100 | 2,220 | +5.71% | 51,000 | 34億1547万 | +8.66% | 3.52 | 1.37 |
| 01/22 | 2,090 | 2,110 | 2,070 | 2,100 | +1.45% | 6,600 | 32億3085万 | +3.45% | 3.33 | 1.29 |
| 01/21 | 2,110 | 2,120 | 2,050 | 2,070 | -3.27% | 16,200 | 31億8469万 | +2.78% | 3.28 | 1.28 |
| 01/20 | 2,070 | 2,140 | 2,060 | 2,140 | +3.88% | 25,300 | 32億9239万 | +7.11% | 3.4 | 1.32 |
| 01/19 | 2,090 | 2,090 | 2,030 | 2,060 | -0.96% | 10,400 | 31億6931万 | +3.99% | 3.27 | 1.27 |
| 01/16 | 2,080 | 2,080 | 2,030 | 2,080 | -1.89% | 22,100 | 32億8万 | +5.69% | 3.3 | 1.28 |
| 01/15 | 2,000 | 2,120 | 1,980 | 2,120 | +5.47% | 43,700 | 32億6162万 | +8.5% | 3.36 | 1.31 |
| 01/14 | 2,110 | 2,110 | 2,010 | 2,010 | -3.83% | 58,500 | 30億9238万 | +3.77% | 3.19 | 1.24 |
| 01/13 | 2,400 | 2,680 | 2,050 | 2,090 | -9.91% | 503,000 | 32億1546万 | +8.63% | 3.32 | 1.29 |
| 01/09 | 2,080 | 2,330 | 2,080 | 2,320 | +12.62% | 147,400 | 35億6932万 | +21.47% | 3.68 | 1.43 |
| 01/08 | 2,080 | 2,110 | 2,040 | 2,060 | +0.49% | 19,700 | 31億6931万 | +9.23% | 3.27 | 1.27 |
| 01/07 | 2,000 | 2,050 | 1,980 | 2,050 | +2.5% | 21,500 | 31億5392万 | +9.45% | 3.25 | 1.26 |
| 01/06 | 2,000 | 2,060 | 2,000 | 2,000 | -1.96% | 17,700 | 30億7700万 | +7.53% | 3.17 | 1.23 |
| 01/05 | 1,920 | 2,090 | 1,910 | 2,040 | +6.25% | 36,100 | 31億3854万 | +10.45% | 3.24 | 1.26 |
| 2014 |
| 12/30 | 1,940 | 1,940 | 1,910 | 1,920 | -1.54% | 11,000 | 29億5392万 | +4.75% | 3.05 | 1.18 |
| 12/29 | 2,000 | 2,000 | 1,920 | 1,950 | -2.01% | 14,700 | 30億7万 | +6.97% | 3.09 | 1.2 |
| 12/26 | 1,970 | 1,990 | 1,930 | 1,990 | +1.53% | 20,700 | 30億6161万 | +9.88% | 3.16 | 1.23 |
| 12/25 | 1,910 | 1,960 | 1,870 | 1,960 | +2.62% | 19,200 | 30億1546万 | +9.01% | 3.11 | 1.21 |
| 12/24 | 1,910 | 1,940 | 1,880 | 1,910 | 0% | 26,100 | 29億3853万 | +7% | 3.03 | 1.18 |
| 12/22 | 1,920 | 1,920 | 1,890 | 1,910 | +0.53% | 14,000 | 29億3853万 | +7.73% | 3.03 | 1.18 |
| 12/19 | 1,950 | 1,970 | 1,860 | 1,900 | -1.55% | 52,600 | 29億2315万 | +7.89% | 3.02 | 1.17 |
| 12/18 | 2,100 | 2,120 | 1,920 | 1,930 | -4.93% | 56,300 | 29億6930万 | +10.29% | 3.06 | 1.19 |
| 12/17 | 2,020 | 2,130 | 2,010 | 2,030 | -2.4% | 45,400 | 31億2315万 | +16.8% | 3.22 | 1.25 |
| 12/16 | 2,140 | 2,180 | 2,010 | 2,080 | -2.8% | 72,900 | 32億8万 | +20.79% | 3.3 | 1.28 |
| 12/15 | 2,100 | 2,380 | 1,970 | 2,140 | +13.23% | 554,600 | 32億9239万 | +25.44% | 3.4 | 1.32 |
| 12/12 | 1,740 | 1,980 | 1,730 | 1,890 | +11.83% | 264,900 | 29億776万 | +12.43% | 3 | 1.17 |
| 12/11 | 1,650 | 1,690 | 1,630 | 1,690 | +0.6% | 6,300 | 26億6万 | +1.38% | 2.68 | 1.04 |
| 12/10 | 1,690 | 1,700 | 1,660 | 1,680 | -1.75% | 14,800 | 25億8468万 | +1.27% | 2.67 | 1.04 |
| 12/09 | 1,710 | 1,720 | 1,700 | 1,710 | -1.72% | 14,900 | 26億3083万 | +3.45% | 2.71 | 1.05 |
| 12/08 | 1,730 | 1,760 | 1,720 | 1,740 | +1.16% | 15,600 | 26億7699万 | +5.84% | 2.76 | 1.07 |
| 12/05 | 1,690 | 1,720 | 1,690 | 1,720 | +1.18% | 7,900 | 26億4622万 | +5.33% | 2.73 | 1.06 |
| 12/04 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 9,700 | 26億1545万 | +4.81% | 2.7 | 1.05 |
| 12/03 | 1,720 | 1,730 | 1,690 | 1,690 | -2.31% | 8,400 | 26億6万 | +4.84% | 2.68 | 1.04 |
| 12/02 | 1,740 | 1,740 | 1,690 | 1,730 | -0.57% | 18,900 | 26億6160万 | +7.99% | 2.75 | 1.07 |
| 12/01 | 1,730 | 1,740 | 1,710 | 1,740 | +0.58% | 4,700 | 26億7699万 | +9.37% | 2.76 | 1.07 |
| 11/28 | 1,730 | 1,730 | 1,710 | 1,730 | +0.58% | 12,000 | 26億6160万 | +9.49% | 2.75 | 1.07 |
| 11/27 | 1,750 | 1,760 | 1,700 | 1,720 | +2.38% | 39,900 | 26億4622万 | +9.62% | 2.73 | 1.06 |
| 11/26 | 1,690 | 1,690 | 1,670 | 1,680 | -0.59% | 9,000 | 25億8468万 | +7.9% | 2.67 | 1.04 |
| 11/25 | 1,670 | 1,710 | 1,660 | 1,690 | +1.81% | 21,800 | 26億6万 | +9.17% | 2.68 | 1.04 |
| 11/21 | 1,660 | 1,660 | 1,640 | 1,660 | 0% | 5,200 | 25億5391万 | +8.14% | 2.63 | 1.02 |
| 11/20 | 1,660 | 1,670 | 1,640 | 1,660 | +0.61% | 6,000 | 25億5391万 | +9% | 2.63 | 1.02 |
| 11/19 | 1,650 | 1,660 | 1,620 | 1,650 | +0.61% | 5,200 | 25億3852万 | +9.05% | 2.62 | 1.02 |
| 11/18 | 1,610 | 1,650 | 1,610 | 1,640 | +1.86% | 8,200 | 25億2314万 | +9.04% | 2.6 | 1.01 |
| 11/17 | 1,640 | 1,660 | 1,600 | 1,610 | 0% | 8,600 | 24億7698万 | +7.62% | 2.56 | 0.99 |
| 11/14 | 1,610 | 1,620 | 1,600 | 1,610 | -0.62% | 6,000 | 24億7698万 | +7.91% | 2.56 | 0.99 |
| 11/13 | 1,620 | 1,620 | 1,600 | 1,620 | -0.61% | 3,800 | 24億9237万 | +8.87% | 2.57 | 1 |
| 11/12 | 1,640 | 1,650 | 1,610 | 1,630 | 0% | 9,300 | 25億775万 | +9.76% | 2.59 | 1 |
| 11/11 | 1,680 | 1,690 | 1,620 | 1,630 | -4.12% | 22,400 | 25億775万 | +9.99% | 2.59 | 1 |
| 11/10 | 1,640 | 1,750 | 1,590 | 1,700 | +12.58% | 136,200 | 26億1545万 | +14.94% | 2.7 | 1.05 |
| 11/07 | 1,510 | 1,530 | 1,500 | 1,510 | -1.31% | 4,100 | 23億2313万 | +2.58% | 2.4 | 0.93 |
| 11/06 | 1,510 | 1,540 | 1,500 | 1,530 | +2% | 6,500 | 23億5390万 | +3.8% | 2.43 | 0.94 |
| 11/05 | 1,490 | 1,500 | 1,490 | 1,500 | -1.32% | 1,200 | 23億775万 | +1.42% | 2.38 | 0.92 |
| 11/04 | 1,540 | 1,540 | 1,480 | 1,520 | +2.01% | 8,400 | 23億3852万 | +2.15% | 2.41 | 0.94 |
| 10/31 | 1,470 | 1,500 | 1,460 | 1,490 | +1.36% | 5,800 | 22億9236万 | -0.33% | 2.36 | 0.92 |
| 10/30 | 1,470 | 1,470 | 1,430 | 1,470 | +1.38% | 8,500 | 22億6159万 | -2.26% | 2.33 | 0.91 |
| 10/29 | 1,440 | 1,450 | 1,430 | 1,450 | +0.69% | 3,200 | 22億3082万 | -4.23% | 2.3 | 0.89 |
| 10/28 | 1,460 | 1,460 | 1,440 | 1,440 | 0% | 1,200 | 22億1544万 | -5.51% | 2.29 | 0.89 |
| 10/27 | 1,450 | 1,460 | 1,440 | 1,440 | -0.69% | 3,000 | 22億1544万 | -6.07% | 2.29 | 0.89 |
| 10/24 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 9,000 | 22億3082万 | -5.84% | 2.3 | 0.89 |
| 10/23 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 6,400 | 22億4621万 | -5.56% | 2.32 | 0.9 |
| 10/22 | 1,450 | 1,460 | 1,450 | 1,460 | +2.1% | 800 | 22億4621万 | -5.99% | 2.32 | 0.9 |
| 10/21 | 1,450 | 1,450 | 1,430 | 1,430 | -0.69% | 8,000 | 22億5万 | -8.16% | 2.27 | 0.88 |
| 10/20 | 1,410 | 1,440 | 1,410 | 1,440 | +4.35% | 5,800 | 22億1544万 | -7.87% | 2.29 | 0.89 |
| 10/17 | 1,360 | 1,390 | 1,360 | 1,380 | +1.47% | 8,500 | 21億2313万 | -11.99% | 2.19 | 0.85 |
| 10/16 | 1,360 | 1,390 | 1,360 | 1,360 | -3.55% | 6,300 | 20億9236万 | -13.71% | 2.16 | 0.84 |
| 10/15 | 1,410 | 1,430 | 1,400 | 1,410 | 0% | 3,900 | 21億6928万 | -11.04% | 2.24 | 0.87 |
| 10/14 | 1,390 | 1,430 | 1,390 | 1,410 | -2.76% | 4,900 | 21億6928万 | -11.32% | 2.24 | 0.87 |
| 10/10 | 1,470 | 1,470 | 1,390 | 1,450 | -3.33% | 20,100 | 22億3082万 | -9.2% | 2.3 | 0.89 |
| 10/09 | 1,510 | 1,520 | 1,480 | 1,500 | -0.66% | 11,600 | 23億775万 | -6.43% | 2.38 | 0.92 |
| 10/08 | 1,490 | 1,520 | 1,490 | 1,510 | -3.21% | 6,900 | 23億2313万 | -5.98% | 2.4 | 0.93 |
| 10/07 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 1,500 | 24億6万 | -2.99% | 2.48 | 0.96 |
| 10/06 | 1,550 | 1,570 | 1,550 | 1,560 | +1.3% | 4,400 | 24億6万 | -2.99% | 2.48 | 0.96 |
| 10/03 | 1,520 | 1,550 | 1,520 | 1,540 | +1.32% | 5,400 | 23億6929万 | -4.23% | 2.44 | 0.95 |
| 10/02 | 1,530 | 1,550 | 1,520 | 1,520 | -3.18% | 9,800 | 23億3852万 | -5.53% | 2.41 | 0.94 |
| 10/01 | 1,670 | 1,670 | 1,540 | 1,570 | -4.85% | 31,900 | 24億1544万 | -2.61% | 2.49 | 0.97 |
| 09/30 | 1,720 | 1,720 | 1,640 | 1,650 | -4.07% | 14,400 | 25億3852万 | +2.36% | 2.62 | 1.02 |
| 09/29 | 1,710 | 1,720 | 1,700 | 1,720 | +1.18% | 3,200 | 26億4622万 | +6.9% | 2.73 | 1.06 |
| 09/26 | 1,690 | 1,710 | 1,680 | 1,700 | -1.16% | 4,500 | 26億1545万 | +6.12% | 2.7 | 1.05 |
| 09/25 | 1,720 | 1,740 | 1,690 | 1,720 | -0.58% | 15,900 | 26億4622万 | +7.77% | 2.73 | 1.06 |
