株価チャート
2014/09/01~2015/01/30
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 | 8/1, 株式併合 10→1 |
2015 |
01/30 | 610 | 620 | 610 | 620 | +1.64% | 90,400 | 50億9471万 | +1.97% | 89.35 | 0.59 |
01/29 | 610 | 620 | 600 | 610 | 0% | 82,200 | 50億1254万 | +0.16% | 87.91 | 0.58 |
01/28 | 610 | 620 | 610 | 610 | -1.61% | 152,200 | 50億1254万 | +0.16% | 87.91 | 0.58 |
01/27 | 610 | 620 | 600 | 620 | +3.33% | 114,900 | 50億9471万 | +1.64% | 89.35 | 0.59 |
01/26 | 610 | 610 | 600 | 600 | 0% | 94,600 | 49億3036万 | -1.64% | 86.47 | 0.57 |
01/23 | 600 | 610 | 600 | 600 | -1.64% | 72,800 | 49億3036万 | -1.8% | 86.47 | 0.57 |
01/22 | 600 | 610 | 590 | 610 | +1.67% | 114,600 | 50億1254万 | -0.65% | 87.91 | 0.58 |
01/21 | 600 | 610 | 590 | 600 | 0% | 120,600 | 49億3036万 | -2.44% | 86.47 | 0.57 |
01/20 | 590 | 600 | 590 | 600 | +1.69% | 57,500 | 49億3036万 | -2.91% | 86.47 | 0.57 |
01/19 | 600 | 600 | 590 | 590 | 0% | 66,600 | 48億4819万 | -4.84% | 85.03 | 0.56 |
01/16 | 590 | 600 | 590 | 590 | -1.67% | 62,400 | 48億4819万 | -5.3% | 85.03 | 0.56 |
01/15 | 610 | 610 | 600 | 600 | 0% | 105,700 | 49億3036万 | -4.15% | 86.47 | 0.57 |
01/14 | 610 | 610 | 600 | 600 | -1.64% | 131,700 | 49億3036万 | -4.61% | 86.47 | 0.57 |
01/13 | 600 | 620 | 600 | 610 | 0% | 99,300 | 50億1254万 | -3.48% | 87.91 | 0.58 |
01/09 | 610 | 610 | 600 | 610 | 0% | 74,800 | 50億1254万 | -3.79% | 87.91 | 0.58 |
01/08 | 620 | 620 | 600 | 610 | 0% | 112,800 | 50億1254万 | -4.24% | 87.91 | 0.58 |
01/07 | 610 | 610 | 590 | 610 | 0% | 142,000 | 50億1254万 | -4.69% | 87.91 | 0.58 |
01/06 | 620 | 620 | 610 | 610 | -3.17% | 126,100 | 50億1254万 | -5.13% | 87.91 | 0.58 |
01/05 | 620 | 630 | 620 | 630 | +1.61% | 78,700 | 51億7688万 | -2.33% | 90.79 | 0.6 |
2014 |
12/30 | 610 | 620 | 610 | 620 | 0% | 61,500 | 50億9471万 | -3.73% | 89.35 | 0.59 |
12/29 | 620 | 620 | 610 | 620 | +1.64% | 80,500 | 50億9471万 | -3.73% | 89.35 | 0.59 |
12/26 | 590 | 610 | 580 | 610 | +1.67% | 114,300 | 50億1254万 | -5.28% | 87.91 | 0.58 |
12/25 | 600 | 610 | 600 | 600 | -1.64% | 258,500 | 49億3036万 | -6.83% | 86.47 | 0.57 |
12/24 | 630 | 630 | 610 | 610 | -1.61% | 241,800 | 50億1254万 | -5.28% | 87.91 | 0.58 |
12/22 | 620 | 630 | 620 | 620 | -1.59% | 163,700 | 50億9471万 | -3.58% | 89.35 | 0.59 |
12/19 | 630 | 630 | 620 | 630 | +1.61% | 214,000 | 51億7688万 | -2.02% | 90.79 | 0.6 |
12/18 | 630 | 640 | 620 | 620 | 0% | 186,700 | 50億9471万 | -3.43% | 89.35 | 0.59 |
12/17 | 620 | 630 | 620 | 620 | 0% | 201,300 | 50億9471万 | -3.28% | 89.35 | 0.59 |
12/16 | 640 | 640 | 620 | 620 | -3.13% | 235,700 | 50億9471万 | -3.28% | 89.35 | 0.59 |
12/15 | 650 | 660 | 640 | 640 | -3.03% | 246,600 | 52億5906万 | -0.16% | 92.23 | 0.61 |
12/12 | 650 | 660 | 650 | 660 | +1.54% | 156,000 | 54億2340万 | +3.13% | 95.11 | 0.63 |
12/11 | 650 | 660 | 640 | 650 | -1.52% | 183,300 | 53億4123万 | +1.88% | 93.67 | 0.62 |
12/10 | 660 | 670 | 650 | 660 | 0% | 244,800 | 54億2340万 | +3.61% | 95.11 | 0.63 |
12/09 | 660 | 680 | 660 | 660 | 0% | 225,200 | 54億2340万 | +4.1% | 95.11 | 0.63 |
12/08 | 670 | 670 | 660 | 660 | 0% | 184,800 | 54億2340万 | +4.6% | 95.11 | 0.63 |
12/05 | 660 | 670 | 660 | 660 | -2.94% | 142,500 | 54億2340万 | +5.1% | 95.11 | 0.63 |
12/04 | 680 | 690 | 670 | 680 | 0% | 196,300 | 55億8775万 | +8.97% | 98 | 0.65 |
12/03 | 670 | 680 | 660 | 680 | +3.03% | 214,100 | 55億8775万 | +9.68% | 98 | 0.65 |
12/02 | 680 | 690 | 650 | 660 | -4.35% | 330,000 | 54億2340万 | +7.14% | 95.11 | 0.63 |
12/01 | 680 | 700 | 670 | 690 | +1.47% | 219,300 | 56億6992万 | +12.56% | 99.44 | 0.66 |
11/28 | 690 | 730 | 670 | 680 | -1.45% | 457,600 | 55億8775万 | +11.84% | 98 | 0.65 |
11/27 | 650 | 690 | 650 | 690 | +6.15% | 320,800 | 56億6992万 | +14.43% | 99.44 | 0.66 |
11/26 | 620 | 650 | 620 | 650 | +4.84% | 256,300 | 53億4123万 | +8.7% | 93.67 | 0.62 |
11/25 | 620 | 630 | 610 | 620 | 0% | 208,800 | 50億9471万 | +4.38% | 89.35 | 0.59 |
11/21 | 600 | 620 | 600 | 620 | +1.64% | 163,000 | 50億9471万 | +4.91% | 89.35 | 0.59 |
11/20 | 610 | 620 | 600 | 610 | +1.67% | 108,000 | 50億1254万 | +3.39% | 87.91 | 0.58 |
11/19 | 610 | 610 | 600 | 600 | 0% | 115,900 | 49億3036万 | +1.87% | 86.47 | 0.57 |
11/18 | 600 | 610 | 600 | 600 | 0% | 154,700 | 49億3036万 | +2.04% | 86.47 | 0.57 |
11/17 | 610 | 610 | 600 | 600 | -1.64% | 110,800 | 49億3036万 | +1.87% | 86.47 | 0.57 |
11/14 | 620 | 620 | 610 | 610 | 0% | 129,600 | 50億1254万 | +3.21% | 87.91 | 0.58 |
11/13 | 600 | 620 | 600 | 610 | +1.67% | 138,200 | 50億1254万 | +3.04% | 87.91 | 0.58 |
11/12 | 600 | 620 | 600 | 600 | -1.64% | 158,200 | 49億3036万 | +1.01% | 86.47 | 0.57 |
11/11 | 620 | 620 | 610 | 610 | -1.61% | 167,500 | 50億1254万 | +2.35% | 87.91 | 0.58 |
11/10 | 610 | 620 | 600 | 620 | 0% | 146,700 | 50億9471万 | +3.68% | 89.35 | 0.59 |
11/07 | 620 | 620 | 610 | 620 | 0% | 145,800 | 50億9471万 | +3.68% | 89.35 | 0.59 |
11/06 | 620 | 630 | 610 | 620 | +1.64% | 202,400 | 50億9471万 | +3.33% | 89.35 | 0.59 |
11/05 | 600 | 610 | 590 | 610 | +3.39% | 191,800 | 50億1254万 | +1.33% | 87.91 | 0.58 |
11/04 | 610 | 610 | 590 | 590 | 0% | 163,800 | 48億4819万 | -2.32% | 85.03 | 0.56 |
10/31 | 570 | 600 | 570 | 590 | +3.51% | 200,500 | 48億4819万 | -2.8% | 85.03 | 0.56 |
10/30 | 570 | 580 | 570 | 570 | -1.72% | 159,300 | 46億8385万 | -6.56% | 82.14 | 0.54 |
10/29 | 580 | 580 | 570 | 580 | +1.75% | 150,900 | 47億6602万 | -5.54% | 83.59 | 0.55 |
10/28 | 580 | 580 | 570 | 570 | -1.72% | 141,500 | 46億8385万 | -7.77% | 82.14 | 0.54 |
10/27 | 590 | 600 | 580 | 580 | 0% | 181,400 | 47億6602万 | -6.75% | 83.59 | 0.55 |
10/24 | 580 | 590 | 570 | 580 | +3.57% | 167,200 | 47億6602万 | -7.35% | 83.59 | 0.55 |
10/23 | 570 | 570 | 560 | 560 | 0% | 144,500 | 46億167万 | -11.11% | 80.7 | 0.53 |
10/22 | 570 | 570 | 560 | 560 | 0% | 124,700 | 46億167万 | -11.81% | 80.7 | 0.53 |
10/21 | 570 | 570 | 560 | 560 | -1.75% | 113,200 | 46億167万 | -12.36% | 80.7 | 0.53 |
10/20 | 560 | 570 | 560 | 570 | +5.56% | 110,600 | 46億8385万 | -11.35% | 82.14 | 0.54 |
10/17 | 580 | 580 | 540 | 540 | -6.9% | 208,200 | 44億3733万 | -16.54% | 77.82 | 0.51 |
10/16 | 580 | 590 | 570 | 580 | -1.69% | 148,300 | 47億6602万 | -11.04% | 83.59 | 0.55 |
10/15 | 600 | 610 | 590 | 590 | 0% | 137,400 | 48億4819万 | -10.06% | 85.03 | 0.56 |
10/14 | 610 | 610 | 580 | 590 | -4.84% | 233,200 | 48億4819万 | -10.61% | 85.03 | 0.56 |
10/10 | 630 | 630 | 620 | 620 | -3.13% | 193,700 | 50億9471万 | -6.63% | 89.35 | 0.59 |
10/09 | 650 | 650 | 630 | 640 | 0% | 181,100 | 52億5906万 | -3.9% | 92.23 | 0.61 |
10/08 | 640 | 650 | 640 | 640 | -1.54% | 144,000 | 52億5906万 | -4.19% | 92.23 | 0.61 |
10/07 | 650 | 660 | 650 | 650 | -1.52% | 136,900 | 53億4123万 | -2.84% | 93.67 | 0.62 |
10/06 | 650 | 660 | 640 | 660 | +1.54% | 145,800 | 54億2340万 | -1.49% | 95.11 | 0.63 |
10/03 | 640 | 650 | 640 | 650 | +1.56% | 129,200 | 53億4123万 | -3.13% | 93.67 | 0.62 |
10/02 | 660 | 660 | 640 | 640 | -3.03% | 232,500 | 52億5906万 | -4.76% | 92.23 | 0.61 |
10/01 | 670 | 670 | 660 | 660 | 0% | 151,100 | 54億2340万 | -2.08% | 95.11 | 0.63 |
09/30 | 680 | 680 | 660 | 660 | -1.49% | 186,400 | 54億2340万 | -2.22% | 95.11 | 0.63 |
09/29 | 680 | 680 | 670 | 670 | 0% | 155,400 | 55億557万 | -0.74% | 96.56 | 0.64 |
09/26 | 670 | 680 | 670 | 670 | 0% | 136,000 | 55億557万 | -0.74% | 96.56 | 0.64 |
09/25 | 670 | 680 | 670 | 670 | 0% | 80,600 | 55億557万 | -0.74% | 96.56 | 0.64 |
09/24 | 670 | 680 | 670 | 670 | 0% | 124,600 | 55億557万 | -0.89% | 96.56 | 0.64 |
09/22 | 680 | 680 | 670 | 670 | 0% | 104,900 | 55億557万 | -0.89% | 96.56 | 0.64 |
09/19 | 690 | 690 | 670 | 670 | -1.47% | 72,300 | 55億557万 | -0.89% | 96.56 | 0.64 |
09/18 | 670 | 690 | 670 | 680 | +1.49% | 91,900 | 55億8775万 | +0.59% | 98 | 0.65 |
09/17 | 690 | 690 | 670 | 670 | -2.9% | 117,300 | 55億557万 | -0.74% | 96.56 | 0.64 |
09/16 | 670 | 690 | 670 | 690 | +2.99% | 102,900 | 56億6992万 | +2.22% | 99.44 | 0.66 |
09/12 | 670 | 680 | 660 | 670 | +1.52% | 225,800 | 55億557万 | -0.45% | 96.56 | 0.64 |
09/11 | 660 | 670 | 660 | 660 | 0% | 88,800 | 54億2340万 | -1.79% | 95.11 | 0.63 |
09/10 | 680 | 680 | 660 | 660 | -2.94% | 196,600 | 54億2340万 | -1.79% | 95.11 | 0.63 |
09/09 | 670 | 690 | 670 | 680 | 0% | 157,000 | 55億8775万 | +1.34% | 98 | 0.65 |
09/08 | 670 | 680 | 670 | 680 | +1.49% | 100,700 | 55億8775万 | +1.49% | 98 | 0.65 |
09/05 | 710 | 710 | 670 | 670 | -4.29% | 267,500 | 55億557万 | 0% | 96.56 | 0.64 |
09/04 | 690 | 700 | 680 | 700 | +2.94% | 273,000 | 57億5209万 | +4.48% | 100.88 | 0.67 |
09/03 | 670 | 690 | 670 | 680 | +1.49% | 119,000 | 55億8775万 | +1.8% | 98 | 0.65 |
09/02 | 680 | 680 | 670 | 670 | 0% | 91,100 | 55億557万 | +0.3% | 96.56 | 0.64 |
09/01 | 670 | 680 | 660 | 670 | -1.47% | 124,200 | 55億557万 | +0.15% | 96.56 | 0.64 |