株価チャート
2014/02/20～2015/02/18
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 |
|---|
| 2018 | 9/1, 株式併合 10→1 |
| 2015 |
| 02/18 | 3,950 | 3,950 | 3,950 | 3,950 | -3.19% | 100 | 34億5624万 | +0.43% | 20.8 | 1.3 |
| 02/16 | 4,080 | 4,100 | 4,080 | 4,080 | 0% | 900 | 35億6999万 | +3.95% | 21.49 | 1.34 |
| 02/12 | 4,080 | 4,080 | 4,080 | 4,080 | -3.77% | 100 | 35億6999万 | +4.24% | 21.49 | 1.34 |
| 02/09 | 3,950 | 4,240 | 3,950 | 4,240 | +6% | 300 | 37億999万 | +8.66% | 22.33 | 1.4 |
| 02/06 | 4,010 | 4,010 | 4,000 | 4,000 | 0% | 500 | 34億9999万 | +3.01% | 21.07 | 1.32 |
| 02/05 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 34億9999万 | +3.12% | 21.07 | 1.32 |
| 02/04 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 34億9999万 | +3.25% | 21.07 | 1.32 |
| 01/21 | 4,000 | 4,000 | 4,000 | 4,000 | +1.52% | 100 | 34億9999万 | +3.39% | 21.07 | 1.32 |
| 01/20 | 3,940 | 3,940 | 3,940 | 3,940 | +2.07% | 100 | 34億4749万 | +1.97% | 20.75 | 1.3 |
| 01/16 | 3,930 | 3,930 | 3,860 | 3,860 | -0.26% | 400 | 33億7749万 | +0.1% | 20.33 | 1.27 |
| 01/15 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 300 | 33億8624万 | +0.16% | 20.38 | 1.27 |
| 01/08 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 300 | 33億8624万 | -0.03% | 20.38 | 1.27 |
| 01/07 | 3,950 | 3,950 | 3,870 | 3,870 | -0.26% | 200 | 33億8624万 | +0.18% | 20.38 | 1.27 |
| 01/06 | 3,900 | 3,900 | 3,880 | 3,880 | 0% | 200 | 33億9499万 | +0.67% | 20.43 | 1.28 |
| 2014 |
| 12/30 | 3,880 | 3,880 | 3,880 | 3,880 | +0.78% | 100 | 33億9499万 | +0.86% | 20.43 | 1.28 |
| 12/25 | 3,850 | 3,850 | 3,850 | 3,850 | -3.27% | 200 | 33億6874万 | +0.18% | 20.28 | 1.27 |
| 12/24 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 100 | 34億8249万 | +3.78% | 20.96 | 1.31 |
| 12/19 | 3,830 | 3,990 | 3,830 | 3,990 | +4.18% | 300 | 34億9124万 | +4.29% | 21.01 | 1.31 |
| 12/16 | 3,830 | 3,830 | 3,830 | 3,830 | -0.26% | 100 | 33億5124万 | +0.34% | 20.17 | 1.26 |
| 12/15 | 3,840 | 3,840 | 3,840 | 3,840 | -1.29% | 600 | 33億5999万 | +0.58% | 20.22 | 1.27 |
| 12/12 | 3,820 | 3,890 | 3,820 | 3,890 | +2.64% | 300 | 34億374万 | +1.83% | 20.49 | 1.28 |
| 12/10 | 3,790 | 3,790 | 3,790 | 3,790 | -4.05% | 200 | 33億1624万 | -0.79% | 19.96 | 1.25 |
| 12/08 | 3,950 | 3,950 | 3,950 | 3,950 | -1% | 300 | 34億5624万 | +3.27% | 20.8 | 1.3 |
| 12/05 | 3,750 | 3,990 | 3,750 | 3,990 | +7.84% | 700 | 34億9124万 | +4.45% | 21.01 | 1.31 |
| 11/20 | 3,700 | 3,700 | 3,700 | 3,700 | -1.33% | 100 | 32億3749万 | -2.99% | 19.49 | 1.22 |
| 11/18 | 3,750 | 3,750 | 3,750 | 3,750 | -1.06% | 300 | 32億8124万 | -1.94% | 19.75 | 1.24 |
| 11/17 | 3,790 | 3,790 | 3,790 | 3,790 | -0.26% | 700 | 33億1624万 | -0.99% | 19.96 | 1.25 |
| 11/14 | 3,800 | 3,800 | 3,800 | 3,800 | +1.33% | 100 | 33億2499万 | -0.78% | 20.01 | 1.25 |
| 11/13 | 3,740 | 3,750 | 3,740 | 3,750 | -3.85% | 1,800 | 32億8124万 | -2.01% | 19.75 | 1.24 |
| 11/10 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 100 | 34億1249万 | +1.93% | 20.54 | 1.28 |
| 11/07 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 2,100 | 33億9499万 | +1.57% | 20.43 | 1.28 |
| 11/05 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 33億9499万 | +1.68% | 20.43 | 1.28 |
| 10/31 | 3,880 | 3,880 | 3,880 | 3,880 | +4.3% | 100 | 33億9499万 | +1.7% | 20.43 | 1.28 |
| 10/22 | 3,720 | 3,720 | 3,720 | 3,720 | -8.37% | 100 | 32億5499万 | -2.49% | 19.59 | 1.23 |
| 10/16 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 600 | 35億5249万 | +6.25% | 21.38 | 1.34 |
| 10/15 | 4,060 | 4,060 | 4,060 | 4,060 | +10.93% | 2,100 | 35億5249万 | +6.45% | 21.38 | 1.34 |
| 10/08 | 3,670 | 3,670 | 3,660 | 3,660 | 0% | 500 | 32億249万 | -3.84% | 19.28 | 1.21 |
| 10/07 | 3,660 | 3,660 | 3,660 | 3,660 | -1.08% | 100 | 32億249万 | -4.01% | 19.28 | 1.21 |
| 10/02 | 3,710 | 3,710 | 3,700 | 3,700 | -1.86% | 200 | 32億3749万 | -3.17% | 19.49 | 1.22 |
| 10/01 | 3,770 | 3,770 | 3,770 | 3,770 | +3.01% | 100 | 32億9874万 | -1.41% | 19.86 | 1.24 |
| 09/16 | 3,740 | 3,740 | 3,660 | 3,660 | -2.14% | 1,500 | 32億249万 | -4.21% | 19.28 | 1.21 |
| 09/12 | 3,740 | 3,740 | 3,740 | 3,740 | -0.8% | 700 | 32億7249万 | -2.25% | 19.7 | 1.23 |
| 09/11 | 3,770 | 3,770 | 3,770 | 3,770 | -2.08% | 500 | 32億9874万 | -1.49% | 19.86 | 1.24 |
| 09/10 | 3,900 | 3,900 | 3,850 | 3,850 | -1.28% | 600 | 33億6874万 | +0.52% | 20.28 | 1.27 |
| 09/09 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 34億1249万 | +1.85% | 20.54 | 1.28 |
| 09/08 | 3,910 | 3,910 | 3,900 | 3,900 | 0% | 500 | 34億1249万 | +1.67% | 20.54 | 1.28 |
| 09/05 | 3,900 | 3,900 | 3,900 | 3,900 | +1.56% | 100 | 34億1249万 | +1.46% | 20.54 | 1.28 |
| 09/01 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 100 | 33億5999万 | 0% | 20.22 | 1.27 |
| 08/29 | 3,840 | 3,840 | 3,840 | 3,840 | -2.54% | 100 | 33億5999万 | +0.03% | 20.22 | 1.27 |
| 08/18 | 3,940 | 3,940 | 3,940 | 3,940 | +2.07% | 600 | 34億4749万 | +2.79% | 20.75 | 1.3 |
| 08/15 | 3,830 | 3,880 | 3,830 | 3,860 | +1.05% | 500 | 33億7749万 | +0.94% | 20.33 | 1.27 |
| 08/11 | 3,820 | 3,820 | 3,820 | 3,820 | +2.14% | 400 | 33億4249万 | +0.05% | 20.12 | 1.26 |
| 08/08 | 3,740 | 3,740 | 3,740 | 3,740 | +0.27% | 100 | 32億7249万 | -1.94% | 19.7 | 1.23 |
| 08/07 | 3,730 | 3,730 | 3,730 | 3,730 | -0.27% | 100 | 32億6374万 | -2.18% | 19.64 | 1.23 |
| 07/22 | 3,740 | 3,740 | 3,740 | 3,740 | -1.06% | 200 | 32億7249万 | -1.99% | 19.7 | 1.23 |
| 07/18 | 3,780 | 3,780 | 3,780 | 3,780 | -2.07% | 200 | 33億749万 | -0.89% | 19.91 | 1.25 |
| 07/15 | 3,860 | 3,860 | 3,860 | 3,860 | -0.26% | 800 | 33億7749万 | +1.34% | 20.33 | 1.27 |
| 07/11 | 3,800 | 3,870 | 3,800 | 3,870 | -0.26% | 200 | 33億8624万 | +1.9% | 20.38 | 1.27 |
| 07/08 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 200 | 33億9499万 | +2.48% | 20.43 | 1.28 |
| 07/07 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 100 | 33億9499万 | +2.86% | 20.43 | 1.28 |
| 07/04 | 3,870 | 3,870 | 3,870 | 3,870 | +1.31% | 100 | 33億8624万 | +2.95% | 20.38 | 1.27 |
| 07/03 | 3,740 | 3,820 | 3,740 | 3,820 | -1.04% | 500 | 33億4249万 | +1.92% | 20.12 | 1.26 |
| 07/01 | 3,860 | 3,860 | 3,860 | 3,860 | +2.12% | 100 | 33億7749万 | +3.21% | 20.33 | 1.27 |
| 06/30 | 3,780 | 3,780 | 3,780 | 3,780 | +2.16% | 100 | 33億749万 | +1.59% | 19.91 | 1.25 |
| 06/27 | 3,700 | 3,700 | 3,700 | 3,700 | -2.12% | 100 | 32億3749万 | -0.13% | 19.49 | 1.22 |
| 06/26 | 3,800 | 3,800 | 3,700 | 3,780 | +0.53% | 700 | 33億749万 | +2.05% | 19.91 | 1.25 |
| 06/25 | 3,840 | 3,840 | 3,760 | 3,760 | -2.08% | 300 | 32億8999万 | +1.7% | 19.8 | 1.24 |
| 06/23 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 200 | 33億5999万 | +3.98% | 20.22 | 1.27 |
| 06/17 | 3,840 | 3,840 | 3,840 | 3,840 | -5.88% | 100 | 33億5999万 | +4.32% | 20.22 | 1.27 |
| 06/16 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 1,000 | 35億6999万 | +11.11% | 21.49 | 1.34 |
| 06/13 | 4,000 | 4,080 | 4,000 | 4,080 | +6.81% | 200 | 35億6999万 | +11.63% | 21.49 | 1.34 |
| 06/12 | 3,830 | 3,830 | 3,820 | 3,820 | +0.53% | 200 | 33億4249万 | +4.95% | 20.12 | 1.26 |
| 06/11 | 3,800 | 3,800 | 3,800 | 3,800 | +2.7% | 300 | 33億2499万 | +4.57% | 20.01 | 1.25 |
| 06/10 | 3,700 | 3,700 | 3,700 | 3,700 | -0.27% | 200 | 32億3749万 | +1.93% | 19.49 | 1.22 |
| 06/09 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 100 | 32億4624万 | +2.18% | 19.54 | 1.22 |
| 06/06 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 500 | 32億4624万 | +2.2% | 19.54 | 1.22 |
| 06/05 | 3,710 | 3,710 | 3,710 | 3,710 | -0.27% | 100 | 32億4624万 | +2.12% | 19.54 | 1.22 |
| 06/04 | 3,660 | 3,720 | 3,660 | 3,720 | -2.11% | 400 | 32億5499万 | +2.31% | 19.59 | 1.23 |
| 06/02 | 3,710 | 3,800 | 3,630 | 3,800 | +2.43% | 600 | 33億2499万 | +4.45% | 20.01 | 1.25 |
| 05/16 | 3,690 | 3,710 | 3,690 | 3,710 | +1.92% | 600 | 32億4624万 | +1.98% | 20.03 | 1.25 |
| 05/15 | 3,640 | 3,640 | 3,640 | 3,640 | +1.11% | 100 | 31億8499万 | +0.05% | 19.65 | 1.23 |
| 05/09 | 3,600 | 3,600 | 3,600 | 3,600 | +1.41% | 300 | 31億4999万 | -1.13% | 19.43 | 1.22 |
| 05/07 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 200 | 31億624万 | -2.61% | 19.16 | 1.2 |
| 05/01 | 3,610 | 3,610 | 3,550 | 3,550 | 0% | 400 | 31億624万 | -2.77% | 19.16 | 1.2 |
| 04/23 | 3,550 | 3,550 | 3,550 | 3,550 | -1.39% | 100 | 31億624万 | -2.95% | 19.16 | 1.2 |
| 04/17 | 3,520 | 3,600 | 3,520 | 3,600 | 0% | 500 | 31億4999万 | -1.85% | 19.43 | 1.22 |
| 04/16 | 3,550 | 3,600 | 3,550 | 3,600 | +6.19% | 200 | 31億4999万 | -2.07% | 19.43 | 1.22 |
| 04/14 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 29億6624万 | -7.98% | 18.3 | 1.14 |
| 04/09 | 3,550 | 3,550 | 3,390 | 3,390 | -7.38% | 200 | 29億6624万 | -8.28% | 18.3 | 1.14 |
| 04/08 | 3,640 | 3,660 | 3,610 | 3,660 | +1.39% | 1,400 | 32億249万 | -1.35% | 19.76 | 1.24 |
| 04/07 | 3,620 | 3,620 | 3,610 | 3,610 | -1.37% | 300 | 31億5874万 | -2.75% | 19.49 | 1.22 |
| 04/04 | 3,660 | 3,660 | 3,660 | 3,660 | +3.1% | 100 | 32億249万 | -1.45% | 19.76 | 1.24 |
| 03/31 | 3,550 | 3,550 | 3,550 | 3,550 | -1.66% | 200 | 31億624万 | -4.49% | 19.16 | 1.2 |
| 03/20 | 3,610 | 3,610 | 3,610 | 3,610 | -1.1% | 100 | 31億5874万 | -3.06% | 19.49 | 1.22 |
| 03/18 | 3,780 | 3,780 | 3,650 | 3,650 | -1.88% | 900 | 31億9374万 | -2.09% | 19.7 | 1.23 |
| 03/17 | 3,720 | 3,720 | 3,720 | 3,720 | +1.92% | 400 | 32億5499万 | -0.37% | 20.08 | 1.26 |
| 03/11 | 3,700 | 3,700 | 3,650 | 3,650 | -1.88% | 200 | 31億9374万 | -2.3% | 19.7 | 1.23 |
| 03/07 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 300 | 32億5499万 | -0.48% | 20.08 | 1.26 |
| 03/05 | 3,720 | 3,720 | 3,720 | 3,720 | +1.36% | 100 | 32億5499万 | -0.48% | 20.08 | 1.26 |
| 02/20 | 3,670 | 3,670 | 3,670 | 3,670 | -3.42% | 300 | 32億1124万 | -1.87% | 60.09 | 1.28 |
