株価チャート
2014/10/06～2015/03/05
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 |
| 03/05 | 1,340 | 1,340 | 1,330 | 1,335 | -0.37% | 37,000 | 227億9704万 | -2.91% | 9.66 | 0.83 |
| 03/04 | 1,350 | 1,350 | 1,340 | 1,340 | -0.37% | 54,600 | 228億8242万 | -2.83% | 9.69 | 0.83 |
| 03/03 | 1,360 | 1,365 | 1,345 | 1,345 | -0.74% | 57,200 | 229億6781万 | -2.75% | 9.73 | 0.83 |
| 03/02 | 1,375 | 1,375 | 1,350 | 1,355 | -0.37% | 97,800 | 231億3857万 | -2.24% | 9.8 | 0.84 |
| 02/27 | 1,360 | 1,365 | 1,355 | 1,360 | +0.37% | 47,800 | 232億2395万 | -2.09% | 9.84 | 0.84 |
| 02/26 | 1,340 | 1,360 | 1,340 | 1,355 | +0.74% | 78,200 | 231億3857万 | -2.66% | 9.8 | 0.84 |
| 02/25 | 1,360 | 1,360 | 1,340 | 1,345 | -0.74% | 68,000 | 229億6781万 | -3.58% | 9.73 | 0.83 |
| 02/24 | 1,350 | 1,355 | 1,345 | 1,355 | +0.37% | 53,000 | 231億3857万 | -3.15% | 9.8 | 0.84 |
| 02/23 | 1,365 | 1,370 | 1,345 | 1,350 | +0.37% | 58,400 | 230億5319万 | -3.71% | 9.77 | 0.84 |
| 02/20 | 1,370 | 1,370 | 1,345 | 1,345 | -1.1% | 75,800 | 229億6781万 | -4.2% | 9.73 | 0.83 |
| 02/19 | 1,355 | 1,365 | 1,350 | 1,360 | +0.37% | 56,000 | 232億2395万 | -3.34% | 9.84 | 0.84 |
| 02/18 | 1,370 | 1,375 | 1,345 | 1,355 | -0.73% | 122,400 | 231億3857万 | -3.83% | 9.8 | 0.84 |
| 02/17 | 1,375 | 1,375 | 1,365 | 1,365 | -0.73% | 30,200 | 233億933万 | -3.26% | 9.88 | 0.84 |
| 02/16 | 1,375 | 1,385 | 1,370 | 1,375 | 0% | 48,800 | 234億8010万 | -2.83% | 9.95 | 0.85 |
| 02/13 | 1,350 | 1,375 | 1,350 | 1,375 | +1.85% | 132,800 | 234億8010万 | -3.17% | 9.95 | 0.85 |
| 02/12 | 1,415 | 1,435 | 1,330 | 1,350 | -4.26% | 197,800 | 230億5319万 | -5.26% | 9.77 | 0.84 |
| 02/10 | 1,415 | 1,425 | 1,410 | 1,410 | -1.05% | 56,400 | 240億7777万 | -1.33% | 10.2 | 0.87 |
| 02/09 | 1,420 | 1,425 | 1,410 | 1,425 | +1.06% | 36,200 | 243億3392万 | -0.35% | 10.31 | 0.88 |
| 02/06 | 1,410 | 1,415 | 1,405 | 1,410 | +0.71% | 31,800 | 240億7777万 | -1.33% | 10.2 | 0.87 |
| 02/05 | 1,410 | 1,410 | 1,395 | 1,400 | -1.41% | 71,400 | 239億701万 | -2.03% | 10.13 | 0.87 |
| 02/04 | 1,400 | 1,425 | 1,400 | 1,420 | +1.07% | 80,000 | 242億4854万 | -0.63% | 10.27 | 0.88 |
| 02/03 | 1,410 | 1,420 | 1,395 | 1,405 | 0% | 52,600 | 239億9239万 | -1.47% | 10.17 | 0.87 |
| 02/02 | 1,415 | 1,420 | 1,400 | 1,405 | -0.71% | 52,800 | 239億9239万 | -1.4% | 10.17 | 0.87 |
| 01/30 | 1,415 | 1,435 | 1,405 | 1,415 | 0% | 71,600 | 241億6316万 | -0.63% | 10.24 | 0.88 |
| 01/29 | 1,420 | 1,435 | 1,410 | 1,415 | -1.05% | 51,600 | 241億6316万 | -0.63% | 10.24 | 0.88 |
| 01/28 | 1,415 | 1,445 | 1,415 | 1,430 | -1.04% | 69,800 | 244億1930万 | +0.49% | 10.35 | 0.88 |
| 01/27 | 1,430 | 1,450 | 1,430 | 1,445 | +1.4% | 56,000 | 246億7545万 | +1.62% | 10.45 | 0.89 |
| 01/26 | 1,435 | 1,435 | 1,410 | 1,425 | -0.7% | 61,600 | 243億3392万 | +0.42% | 10.31 | 0.88 |
| 01/23 | 1,435 | 1,435 | 1,410 | 1,435 | +0.7% | 56,800 | 245億469万 | +1.13% | 10.38 | 0.89 |
| 01/22 | 1,450 | 1,450 | 1,410 | 1,425 | -0.7% | 51,000 | 243億3392万 | +0.35% | 10.31 | 0.88 |
| 01/21 | 1,455 | 1,455 | 1,425 | 1,435 | -1.03% | 54,600 | 245億469万 | +1.06% | 10.38 | 0.89 |
| 01/20 | 1,425 | 1,475 | 1,410 | 1,450 | +2.11% | 100,200 | 247億6083万 | +1.97% | 10.49 | 0.9 |
| 01/19 | 1,435 | 1,435 | 1,400 | 1,420 | +0.35% | 80,800 | 242億4854万 | -0.21% | 10.27 | 0.88 |
| 01/16 | 1,400 | 1,420 | 1,380 | 1,415 | +0.35% | 166,600 | 241億6316万 | -0.56% | 10.24 | 0.88 |
| 01/15 | 1,415 | 1,420 | 1,390 | 1,410 | +0.36% | 95,400 | 240億7777万 | -1.12% | 10.2 | 0.87 |
| 01/14 | 1,425 | 1,440 | 1,395 | 1,405 | -1.06% | 162,400 | 239億9239万 | -1.4% | 10.17 | 0.87 |
| 01/13 | 1,435 | 1,435 | 1,405 | 1,420 | -2.74% | 190,600 | 242億4854万 | -0.07% | 10.27 | 0.88 |
| 01/09 | 1,500 | 1,500 | 1,455 | 1,460 | -2.99% | 188,600 | 249億3160万 | +3.03% | 10.56 | 0.9 |
| 01/08 | 1,500 | 1,545 | 1,495 | 1,505 | +1.01% | 589,600 | 257億4万 | +6.66% | 10.89 | 0.93 |
| 01/07 | 1,475 | 1,505 | 1,465 | 1,490 | +2.41% | 697,400 | 254億4389万 | +6.2% | 10.78 | 0.92 |
| 01/06 | 1,435 | 1,465 | 1,420 | 1,455 | +2.11% | 396,600 | 248億4621万 | +4.23% | 10.53 | 0.9 |
| 01/05 | 1,425 | 1,430 | 1,320 | 1,425 | +1.79% | 137,600 | 243億3392万 | +2.44% | 10.31 | 0.88 |
| 2014 |
| 12/30 | 1,385 | 1,410 | 1,380 | 1,400 | -0.36% | 42,200 | 239億701万 | +0.86% | 10.13 | 0.87 |
| 12/29 | 1,405 | 1,420 | 1,395 | 1,405 | 0% | 57,400 | 239億9239万 | +1.3% | 10.17 | 0.87 |
| 12/26 | 1,370 | 1,415 | 1,365 | 1,405 | +3.69% | 94,400 | 239億9239万 | +1.44% | 10.17 | 0.87 |
| 12/25 | 1,375 | 1,375 | 1,340 | 1,355 | -1.09% | 96,400 | 231億3857万 | -1.95% | 9.8 | 0.84 |
| 12/24 | 1,400 | 1,400 | 1,360 | 1,370 | -1.44% | 95,800 | 233億9472万 | -0.72% | 9.91 | 0.85 |
| 12/22 | 1,420 | 1,430 | 1,380 | 1,390 | -1.77% | 92,400 | 237億3625万 | +0.87% | 10.06 | 0.86 |
| 12/19 | 1,410 | 1,415 | 1,385 | 1,415 | +1.8% | 97,600 | 241億6316万 | +2.83% | 10.24 | 0.88 |
| 12/18 | 1,410 | 1,415 | 1,385 | 1,390 | -0.36% | 68,600 | 237億3625万 | +1.39% | 10.06 | 0.86 |
| 12/17 | 1,380 | 1,420 | 1,380 | 1,395 | +1.09% | 146,600 | 238億2163万 | +1.97% | 10.09 | 0.86 |
| 12/16 | 1,415 | 1,415 | 1,365 | 1,380 | -3.16% | 130,000 | 235億6548万 | +1.1% | 9.98 | 0.85 |
| 12/15 | 1,430 | 1,460 | 1,425 | 1,425 | -1.72% | 94,200 | 243億3392万 | +4.63% | 10.31 | 0.88 |
| 12/12 | 1,450 | 1,475 | 1,445 | 1,450 | +0.69% | 162,000 | 247億6083万 | +6.62% | 10.49 | 0.9 |
| 12/11 | 1,460 | 1,465 | 1,430 | 1,440 | -1.71% | 190,400 | 245億9007万 | +6.04% | 10.42 | 0.89 |
| 12/10 | 1,480 | 1,510 | 1,450 | 1,465 | -1.01% | 433,800 | 250億1698万 | +8.04% | 10.6 | 0.91 |
| 12/09 | 1,470 | 1,520 | 1,450 | 1,480 | +3.5% | 759,400 | 252億7313万 | +9.39% | 10.71 | 0.92 |
| 12/08 | 1,490 | 1,510 | 1,415 | 1,430 | -4.03% | 403,400 | 244億1930万 | +6% | 10.35 | 0.88 |
| 12/05 | 1,420 | 1,505 | 1,410 | 1,490 | +8.36% | 1,068,200 | 254億4389万 | +10.86% | 10.78 | 0.92 |
| 12/04 | 1,320 | 1,380 | 1,320 | 1,375 | +4.17% | 212,200 | 234億8010万 | +2.69% | 9.95 | 0.85 |
| 12/03 | 1,330 | 1,330 | 1,315 | 1,320 | +0.76% | 47,200 | 225億4089万 | -1.27% | 9.55 | 0.82 |
| 12/02 | 1,330 | 1,330 | 1,310 | 1,310 | -0.38% | 59,200 | 223億7013万 | -2.17% | 9.48 | 0.81 |
| 12/01 | 1,315 | 1,320 | 1,305 | 1,315 | +0.38% | 55,200 | 224億5551万 | -1.79% | 9.51 | 0.81 |
| 11/28 | 1,310 | 1,320 | 1,300 | 1,310 | +0.38% | 65,800 | 223億7013万 | -2.24% | 9.48 | 0.81 |
| 11/27 | 1,335 | 1,335 | 1,295 | 1,305 | -2.25% | 107,200 | 222億8475万 | -2.61% | 9.44 | 0.81 |
| 11/26 | 1,345 | 1,345 | 1,330 | 1,335 | -1.11% | 86,000 | 227億9704万 | -0.3% | 9.66 | 0.83 |
| 11/25 | 1,370 | 1,380 | 1,345 | 1,350 | -1.1% | 56,200 | 230億5319万 | +0.9% | 9.77 | 0.84 |
| 11/21 | 1,360 | 1,375 | 1,355 | 1,365 | 0% | 72,200 | 233億933万 | +2.25% | 9.88 | 0.84 |
| 11/20 | 1,335 | 1,390 | 1,320 | 1,365 | +3.41% | 168,600 | 233億933万 | +2.71% | 9.88 | 0.84 |
| 11/19 | 1,325 | 1,340 | 1,320 | 1,320 | 0% | 37,600 | 225億4089万 | -0.45% | 9.55 | 0.82 |
| 11/18 | 1,295 | 1,320 | 1,290 | 1,320 | +1.54% | 71,400 | 225億4089万 | -0.23% | 9.55 | 0.82 |
| 11/17 | 1,330 | 1,335 | 1,290 | 1,300 | -2.99% | 72,000 | 221億9937万 | -1.59% | 9.41 | 0.8 |
| 11/14 | 1,310 | 1,345 | 1,295 | 1,340 | +3.08% | 88,000 | 228億8242万 | +1.36% | 9.7 | 0.83 |
| 11/13 | 1,300 | 1,310 | 1,295 | 1,300 | -0.38% | 62,000 | 221億9937万 | -1.66% | 9.41 | 0.8 |
| 11/12 | 1,330 | 1,350 | 1,300 | 1,305 | -1.88% | 98,800 | 222億8475万 | -1.44% | 9.44 | 0.81 |
| 11/11 | 1,345 | 1,370 | 1,325 | 1,330 | +1.53% | 71,000 | 227億1166万 | +0.23% | 9.62 | 0.82 |
| 11/10 | 1,385 | 1,400 | 1,300 | 1,310 | -5.07% | 99,200 | 223億7013万 | -1.36% | 9.48 | 0.81 |
| 11/07 | 1,390 | 1,390 | 1,365 | 1,380 | 0% | 33,200 | 235億6548万 | +3.84% | 9.98 | 0.85 |
| 11/06 | 1,395 | 1,400 | 1,375 | 1,380 | -1.08% | 27,600 | 235億6548万 | +3.92% | 9.98 | 0.85 |
| 11/05 | 1,400 | 1,410 | 1,370 | 1,395 | 0% | 66,200 | 238億2163万 | +4.97% | 10.09 | 0.86 |
| 11/04 | 1,400 | 1,410 | 1,380 | 1,395 | +1.82% | 99,400 | 238億2163万 | +4.89% | 10.09 | 0.86 |
| 10/31 | 1,335 | 1,390 | 1,330 | 1,370 | +3.79% | 122,400 | 233億9472万 | +2.93% | 9.91 | 0.85 |
| 10/30 | 1,350 | 1,355 | 1,320 | 1,320 | -2.58% | 55,600 | 225億4089万 | -1.05% | 9.55 | 0.82 |
| 10/29 | 1,350 | 1,360 | 1,340 | 1,355 | +2.26% | 52,800 | 231億3857万 | +1.35% | 9.8 | 0.84 |
| 10/28 | 1,340 | 1,350 | 1,325 | 1,325 | -2.93% | 58,200 | 226億2628万 | -1.12% | 9.59 | 0.82 |
| 10/27 | 1,345 | 1,410 | 1,325 | 1,365 | +2.63% | 132,800 | 233億933万 | +1.56% | 9.88 | 0.84 |
| 10/24 | 1,345 | 1,350 | 1,325 | 1,330 | 0% | 35,200 | 227億1166万 | -1.19% | 9.62 | 0.82 |
| 10/23 | 1,315 | 1,350 | 1,305 | 1,330 | +1.14% | 67,800 | 227億1166万 | -1.41% | 9.62 | 0.82 |
| 10/22 | 1,295 | 1,315 | 1,295 | 1,315 | +2.33% | 50,000 | 224億5551万 | -2.88% | 9.51 | 0.81 |
| 10/21 | 1,295 | 1,305 | 1,275 | 1,285 | -1.91% | 54,200 | 219億4322万 | -5.45% | 9.3 | 0.8 |
| 10/20 | 1,290 | 1,325 | 1,290 | 1,310 | +3.97% | 52,600 | 223億7013万 | -4.03% | 9.48 | 0.81 |
| 10/17 | 1,255 | 1,270 | 1,230 | 1,260 | +2.44% | 78,400 | 215億1631万 | -8.03% | 9.12 | 0.78 |
| 10/16 | 1,245 | 1,260 | 1,230 | 1,230 | -3.53% | 37,600 | 210億402万 | -10.61% | 8.9 | 0.76 |
| 10/15 | 1,270 | 1,280 | 1,255 | 1,275 | +2.41% | 31,000 | 217億7245万 | -7.88% | 9.22 | 0.79 |
| 10/14 | 1,260 | 1,270 | 1,240 | 1,245 | -3.11% | 50,600 | 212億6016万 | -10.5% | 9.01 | 0.77 |
| 10/10 | 1,275 | 1,305 | 1,275 | 1,285 | -2.28% | 47,600 | 219億4322万 | -8.02% | 9.3 | 0.8 |
| 10/09 | 1,375 | 1,375 | 1,310 | 1,315 | -1.5% | 51,400 | 224億5551万 | -6.21% | 9.51 | 0.81 |
| 10/08 | 1,340 | 1,350 | 1,335 | 1,335 | -1.48% | 44,400 | 227億9704万 | -5.12% | 9.66 | 0.83 |
| 10/07 | 1,365 | 1,385 | 1,350 | 1,355 | -2.52% | 47,400 | 231億3857万 | -4.1% | 9.8 | 0.84 |
| 10/06 | 1,360 | 1,400 | 1,360 | 1,390 | +3.35% | 44,200 | 237億3625万 | -1.84% | 10.06 | 0.86 |
