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 |
---|
2019 | 9/1, 株式分割 1→10 |
2015 |
02/27 | 1,518 | 1,564 | 1,514 | 1,559 | +2.16% | 2,689,000 | 4377億3602万 | +12.64% | 24.86 | 3.3 |
02/26 | 1,528 | 1,534 | 1,518 | 1,526 | -0.13% | 2,256,000 | 4284億7028万 | +10.9% | 24.34 | 3.23 |
02/25 | 1,502 | 1,533 | 1,494 | 1,528 | +2.55% | 5,077,000 | 4290億3184万 | +11.45% | 24.37 | 3.23 |
02/24 | 1,474 | 1,494 | 1,470 | 1,490 | +1.36% | 2,792,000 | 4183億6220万 | +9.24% | 23.76 | 3.15 |
02/23 | 1,462 | 1,476 | 1,455 | 1,470 | +0.62% | 2,488,000 | 4127億4660万 | +8.17% | 23.44 | 3.11 |
02/20 | 1,467 | 1,482 | 1,443 | 1,461 | -0.14% | 2,995,000 | 4102億1958万 | +7.82% | 23.3 | 3.09 |
02/19 | 1,442 | 1,473 | 1,433 | 1,463 | -0.2% | 3,482,000 | 4107億8114万 | +8.45% | 23.33 | 3.1 |
02/18 | 1,461 | 1,477 | 1,455 | 1,466 | +0.69% | 4,420,000 | 4116億2348万 | +9.32% | 23.38 | 3.1 |
02/17 | 1,420 | 1,464 | 1,416 | 1,456 | +3.04% | 3,826,000 | 4088億1568万 | +9.15% | 23.22 | 3.08 |
02/16 | 1,403 | 1,417 | 1,397 | 1,413 | +0.57% | 1,945,000 | 3967億4214万 | +6.4% | 22.53 | 2.99 |
02/13 | 1,356 | 1,419 | 1,355 | 1,405 | +4.69% | 7,264,000 | 3944億9590万 | +5.96% | 22.41 | 2.97 |
02/12 | 1,321 | 1,350 | 1,308 | 1,342 | +2.6% | 5,540,000 | 3768億676万 | +1.44% | 21.4 | 2.84 |
02/10 | 1,310 | 1,311 | 1,297 | 1,308 | +0.62% | 2,040,000 | 3672億6024万 | -1.58% | 20.86 | 2.77 |
02/09 | 1,298 | 1,304 | 1,288 | 1,300 | +0.78% | 1,422,000 | 3650億1400万 | -2.69% | 20.73 | 2.75 |
02/06 | 1,318 | 1,318 | 1,287 | 1,290 | -1.45% | 1,716,000 | 3622億620万 | -4.02% | 20.57 | 2.73 |
02/05 | 1,307 | 1,320 | 1,296 | 1,309 | +0.08% | 3,037,000 | 3675億4102万 | -3.25% | 20.87 | 2.77 |
02/04 | 1,337 | 1,350 | 1,306 | 1,308 | +1.71% | 4,068,000 | 3672億6024万 | -3.82% | 20.86 | 2.77 |
02/03 | 1,304 | 1,307 | 1,284 | 1,286 | -0.16% | 2,840,000 | 3610億8308万 | -5.86% | 20.51 | 2.72 |
02/02 | 1,300 | 1,310 | 1,285 | 1,288 | -1.45% | 1,970,000 | 3616億4464万 | -6.26% | 20.54 | 2.73 |
01/30 | 1,305 | 1,315 | 1,296 | 1,307 | +0.15% | 2,455,000 | 3669億7946万 | -5.36% | 20.84 | 2.77 |
01/29 | 1,303 | 1,324 | 1,302 | 1,305 | +0.23% | 2,814,000 | 3664億1790万 | -5.98% | 20.81 | 2.76 |
01/28 | 1,300 | 1,315 | 1,295 | 1,302 | -0.31% | 4,885,000 | 3655億7556万 | -6.6% | 20.76 | 2.76 |
01/27 | 1,328 | 1,329 | 1,298 | 1,306 | -1.43% | 5,787,000 | 3666億9868万 | -6.58% | 20.83 | 2.76 |
01/26 | 1,360 | 1,373 | 1,315 | 1,325 | -3.85% | 7,595,000 | 3720億3350万 | -5.49% | 21.13 | 2.81 |
01/23 | 1,393 | 1,398 | 1,368 | 1,378 | 0% | 2,998,000 | 3869億1484万 | -1.99% | 21.98 | 2.92 |
01/22 | 1,390 | 1,407 | 1,361 | 1,378 | -0.51% | 3,926,000 | 3869億1484万 | -2.13% | 21.98 | 2.92 |
01/21 | 1,360 | 1,389 | 1,357 | 1,385 | +1.47% | 3,079,000 | 3888億8030万 | -1.7% | 22.09 | 2.93 |
01/20 | 1,350 | 1,367 | 1,345 | 1,365 | +0.66% | 3,302,000 | 3832億6470万 | -3.05% | 21.77 | 2.89 |
01/19 | 1,371 | 1,378 | 1,336 | 1,356 | -0.37% | 4,175,000 | 3807億3768万 | -3.69% | 21.62 | 2.87 |
01/16 | 1,307 | 1,363 | 1,303 | 1,361 | +3.34% | 8,522,000 | 3821億4158万 | -3.34% | 21.7 | 2.88 |
01/15 | 1,269 | 1,324 | 1,267 | 1,317 | +4.19% | 6,165,000 | 3697億8726万 | -6.53% | 21 | 2.79 |
01/14 | 1,273 | 1,278 | 1,247 | 1,264 | -1.94% | 6,188,000 | 3549億592万 | -10.48% | 20.16 | 2.68 |
01/13 | 1,305 | 1,307 | 1,268 | 1,289 | -2.2% | 6,532,000 | 3619億2542万 | -9.1% | 20.56 | 2.73 |
01/09 | 1,351 | 1,353 | 1,306 | 1,318 | -2.59% | 5,620,000 | 3700億6804万 | -7.25% | 21.02 | 2.79 |
01/08 | 1,330 | 1,353 | 1,285 | 1,353 | +0.74% | 6,646,000 | 3798億9534万 | -4.99% | 21.58 | 2.86 |
01/07 | 1,386 | 1,390 | 1,327 | 1,343 | -9.01% | 12,148,000 | 3770億8754万 | -5.82% | 21.42 | 2.84 |
01/06 | 1,488 | 1,509 | 1,472 | 1,476 | -1.6% | 2,599,000 | 4144億3128万 | +3.51% | 23.54 | 3.12 |
01/05 | 1,488 | 1,505 | 1,476 | 1,500 | +0.81% | 1,875,000 | 4211億7000万 | +5.56% | 23.92 | 3.18 |
2014 |
12/30 | 1,514 | 1,514 | 1,483 | 1,488 | -1.39% | 1,376,000 | 4178億64万 | +5.08% | 23.73 | 3.15 |
12/29 | 1,495 | 1,515 | 1,485 | 1,509 | +1.62% | 2,146,000 | 4236億9702万 | +6.87% | 24.06 | 3.19 |
12/26 | 1,478 | 1,486 | 1,472 | 1,485 | +0.47% | 1,368,000 | 4169億5830万 | +5.32% | 23.68 | 3.14 |
12/25 | 1,489 | 1,489 | 1,475 | 1,478 | -0.34% | 1,093,000 | 4149億9284万 | +4.9% | 23.57 | 3.13 |
12/24 | 1,479 | 1,491 | 1,470 | 1,483 | +1.16% | 1,900,000 | 4163億9674万 | +5.33% | 23.65 | 3.14 |
12/22 | 1,474 | 1,474 | 1,448 | 1,466 | +0.07% | 1,555,000 | 4116億2348万 | +4.27% | 23.38 | 3.1 |
12/19 | 1,470 | 1,480 | 1,455 | 1,465 | +0.83% | 2,505,000 | 4113億4270万 | +4.2% | 23.36 | 3.1 |
12/18 | 1,440 | 1,457 | 1,428 | 1,453 | +3.27% | 3,069,000 | 4079億7334万 | +3.34% | 23.17 | 3.08 |
12/17 | 1,403 | 1,417 | 1,391 | 1,407 | +0.5% | 1,812,000 | 3950億5746万 | 0% | 22.44 | 2.98 |
12/16 | 1,418 | 1,440 | 1,398 | 1,400 | -2.23% | 2,538,000 | 3930億9200万 | -0.64% | 22.33 | 2.96 |
12/15 | 1,410 | 1,448 | 1,409 | 1,432 | +0.42% | 2,444,000 | 4020億7696万 | +1.78% | 22.84 | 3.03 |
12/12 | 1,424 | 1,456 | 1,420 | 1,426 | +1.13% | 4,166,000 | 4003億9228万 | +1.35% | 22.74 | 3.02 |
12/11 | 1,371 | 1,420 | 1,370 | 1,410 | +4.06% | 6,189,000 | 3958億9980万 | +0.14% | 22.49 | 2.98 |
12/10 | 1,361 | 1,368 | 1,352 | 1,355 | -0.95% | 2,443,000 | 3804億5690万 | -3.83% | 21.61 | 2.87 |
12/09 | 1,353 | 1,371 | 1,350 | 1,368 | +0.22% | 3,665,000 | 3841億704万 | -3.25% | 21.82 | 2.9 |
12/08 | 1,380 | 1,383 | 1,360 | 1,365 | -0.73% | 2,003,000 | 3832億6470万 | -3.81% | 21.77 | 2.89 |
12/05 | 1,405 | 1,405 | 1,374 | 1,375 | -2.07% | 2,593,000 | 3860億7250万 | -3.44% | 21.93 | 2.91 |
12/04 | 1,421 | 1,422 | 1,397 | 1,404 | +0.93% | 3,615,000 | 3942億1512万 | -1.68% | 22.39 | 2.97 |
12/03 | 1,380 | 1,393 | 1,372 | 1,391 | +0.29% | 2,646,000 | 3905億6498万 | -2.66% | 22.18 | 2.94 |
12/02 | 1,388 | 1,389 | 1,362 | 1,387 | +0.22% | 2,419,000 | 3894億4186万 | -3.07% | 22.12 | 2.94 |
12/01 | 1,398 | 1,415 | 1,379 | 1,384 | -0.5% | 3,135,000 | 3885億9952万 | -3.42% | 22.07 | 2.93 |
11/28 | 1,360 | 1,405 | 1,345 | 1,391 | +3.27% | 5,962,000 | 3905億6498万 | -3.13% | 22.17 | 2.94 |
11/27 | 1,358 | 1,385 | 1,328 | 1,347 | 0% | 5,364,000 | 3782億1066万 | -6.39% | 21.47 | 2.85 |
11/26 | 1,378 | 1,390 | 1,343 | 1,347 | -2.39% | 5,157,000 | 3782億1066万 | -6.52% | 21.47 | 2.85 |
11/25 | 1,403 | 1,410 | 1,376 | 1,380 | -1.36% | 3,649,000 | 3874億7640万 | -4.3% | 22 | 2.92 |
11/21 | 1,434 | 1,437 | 1,389 | 1,399 | -3.25% | 6,626,000 | 3928億1122万 | -2.85% | 22.3 | 2.96 |
11/20 | 1,485 | 1,485 | 1,441 | 1,446 | -1.9% | 2,839,000 | 4060億788万 | +0.49% | 23.05 | 3.06 |
11/19 | 1,466 | 1,505 | 1,466 | 1,474 | +1.17% | 3,331,000 | 4138億6972万 | +2.65% | 23.5 | 3.12 |
11/18 | 1,420 | 1,457 | 1,414 | 1,457 | +2.82% | 2,502,000 | 4090億9646万 | +1.82% | 23.23 | 3.08 |
11/17 | 1,466 | 1,467 | 1,409 | 1,417 | -3.28% | 3,138,000 | 3978億6526万 | -0.7% | 22.59 | 3 |
11/14 | 1,488 | 1,490 | 1,448 | 1,465 | -0.48% | 1,986,000 | 4113億4270万 | +2.88% | 23.35 | 3.1 |
11/13 | 1,453 | 1,484 | 1,450 | 1,472 | +0.34% | 1,840,000 | 4133億816万 | +3.66% | 23.47 | 3.12 |
11/12 | 1,467 | 1,483 | 1,450 | 1,467 | +0.89% | 3,565,000 | 4119億426万 | +3.67% | 23.39 | 3.1 |
11/11 | 1,388 | 1,457 | 1,384 | 1,454 | +5.82% | 4,764,000 | 4082億5412万 | +3.05% | 23.18 | 3.08 |
11/10 | 1,400 | 1,400 | 1,361 | 1,374 | -2.41% | 5,091,000 | 3857億9172万 | -2.28% | 21.9 | 2.91 |
11/07 | 1,447 | 1,447 | 1,400 | 1,408 | -3.16% | 4,804,000 | 3953億3824万 | +0.28% | 22.45 | 2.98 |
11/06 | 1,460 | 1,474 | 1,433 | 1,454 | +0.76% | 3,807,000 | 4082億5412万 | +3.86% | 23.18 | 3.08 |
11/05 | 1,444 | 1,456 | 1,427 | 1,443 | -1.84% | 5,501,000 | 4051億6554万 | +3.52% | 23 | 3.05 |
11/04 | 1,532 | 1,533 | 1,462 | 1,470 | -1.67% | 4,272,000 | 4127億4660万 | +5.83% | 23.43 | 3.11 |
10/31 | 1,502 | 1,508 | 1,485 | 1,495 | +0.27% | 2,996,000 | 4197億6610万 | +8.18% | 23.83 | 3.16 |
10/30 | 1,487 | 1,508 | 1,469 | 1,491 | +1.02% | 5,665,000 | 4186億4298万 | +8.44% | 23.77 | 3.16 |
10/29 | 1,453 | 1,480 | 1,444 | 1,476 | +2.86% | 2,033,000 | 4144億3128万 | +7.97% | 23.53 | 3.12 |
10/28 | 1,429 | 1,456 | 1,429 | 1,435 | -0.35% | 2,381,000 | 4029億1930万 | +5.59% | 22.88 | 3.04 |
10/27 | 1,436 | 1,446 | 1,421 | 1,440 | 0% | 2,849,000 | 4043億2320万 | +6.43% | 22.96 | 3.05 |
10/24 | 1,472 | 1,475 | 1,430 | 1,440 | -1.57% | 2,713,000 | 4043億2320万 | +6.98% | 22.96 | 3.05 |
10/23 | 1,453 | 1,468 | 1,441 | 1,463 | +0.69% | 2,776,000 | 4107億8114万 | +9.34% | 23.32 | 3.1 |
10/22 | 1,428 | 1,472 | 1,428 | 1,453 | +2.9% | 3,820,000 | 4079億7334万 | +9.5% | 23.16 | 3.07 |
10/21 | 1,370 | 1,433 | 1,363 | 1,412 | +3.37% | 5,302,000 | 3964億6136万 | +7.13% | 22.51 | 2.99 |
10/20 | 1,350 | 1,368 | 1,343 | 1,366 | +3.09% | 2,574,000 | 3835億4548万 | +4.27% | 21.78 | 2.89 |
10/17 | 1,358 | 1,365 | 1,322 | 1,325 | -3.14% | 3,391,000 | 3720億3350万 | +1.53% | 21.12 | 2.8 |
10/16 | 1,365 | 1,399 | 1,357 | 1,368 | -0.87% | 4,103,000 | 3841億704万 | +5.15% | 21.81 | 2.9 |
10/15 | 1,349 | 1,392 | 1,347 | 1,380 | +2.68% | 3,124,000 | 3874億7640万 | +6.65% | 22 | 2.92 |
10/14 | 1,340 | 1,350 | 1,328 | 1,344 | -0.52% | 2,482,000 | 3773億6832万 | +4.35% | 21.43 | 2.84 |
10/10 | 1,340 | 1,355 | 1,335 | 1,351 | +0.3% | 2,741,000 | 3793億3378万 | +5.3% | 21.54 | 2.86 |
10/09 | 1,375 | 1,381 | 1,342 | 1,347 | -1.46% | 2,633,000 | 3782億1066万 | +5.4% | 21.47 | 2.85 |
10/08 | 1,354 | 1,377 | 1,351 | 1,367 | +0.66% | 2,322,000 | 3838億2626万 | +7.55% | 21.79 | 2.89 |
10/07 | 1,365 | 1,378 | 1,353 | 1,358 | +0.22% | 2,279,000 | 3812億9924万 | +7.44% | 21.65 | 2.87 |
10/06 | 1,352 | 1,368 | 1,338 | 1,355 | +1.88% | 1,846,000 | 3804億5690万 | +7.88% | 21.6 | 2.87 |
10/03 | 1,327 | 1,339 | 1,311 | 1,330 | -0.15% | 2,094,000 | 3734億3740万 | +6.49% | 21.2 | 2.81 |
10/02 | 1,322 | 1,354 | 1,307 | 1,332 | +1.6% | 4,156,000 | 3739億9896万 | +7.07% | 21.23 | 2.82 |
10/01 | 1,309 | 1,317 | 1,301 | 1,311 | +0.31% | 1,772,000 | 3681億258万 | +5.81% | 20.9 | 2.77 |
09/30 | 1,309 | 1,309 | 1,284 | 1,307 | +0.77% | 2,236,000 | 3669億7946万 | +5.66% | 20.84 | 2.77 |