株価チャート
2014/09/16~2015/02/17
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2015 |
02/17 | 1,790 | 1,790 | 1,710 | 1,760 | 0% | 2,600 | 31億7586万 | +2.56% | 15.97 | 1.01 |
02/16 | 1,760 | 1,780 | 1,750 | 1,760 | +0.57% | 1,300 | 31億7586万 | +2.68% | 15.97 | 1.01 |
02/13 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,500 | 31億5782万 | +2.16% | 15.88 | 1 |
02/12 | 1,730 | 1,730 | 1,720 | 1,730 | 0% | 900 | 31億2173万 | +1.05% | 15.7 | 0.99 |
02/10 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 400 | 31億2173万 | +1.11% | 15.7 | 0.99 |
02/09 | 1,700 | 1,720 | 1,700 | 1,710 | +0.59% | 1,500 | 30億8564万 | -0.06% | 15.52 | 0.98 |
02/06 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 1,600 | 30億6760万 | -0.53% | 15.43 | 0.97 |
02/05 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 700 | 30億6760万 | -0.35% | 15.43 | 0.97 |
02/04 | 1,710 | 1,710 | 1,690 | 1,690 | 0% | 1,100 | 30億4955万 | -0.76% | 15.34 | 0.97 |
02/03 | 1,710 | 1,710 | 1,690 | 1,690 | -0.59% | 1,100 | 30億4955万 | -0.53% | 15.34 | 0.97 |
02/02 | 1,680 | 1,710 | 1,680 | 1,700 | +1.19% | 1,200 | 30億6760万 | +0.29% | 15.43 | 0.97 |
01/30 | 1,670 | 1,690 | 1,670 | 1,680 | +2.44% | 1,500 | 30億3151万 | -0.65% | 15.25 | 0.96 |
01/29 | 1,660 | 1,660 | 1,640 | 1,640 | +1.23% | 3,000 | 29億5933万 | -2.73% | 14.88 | 0.94 |
01/28 | 1,760 | 1,900 | 1,580 | 1,620 | -5.26% | 27,200 | 29億2324万 | -3.74% | 14.7 | 0.93 |
01/27 | 1,710 | 1,710 | 1,680 | 1,710 | -1.16% | 4,700 | 30億8564万 | +1.79% | 15.52 | 0.98 |
01/26 | 1,760 | 1,760 | 1,700 | 1,730 | -0.57% | 4,300 | 31億2173万 | +3.35% | 15.7 | 0.99 |
01/23 | 1,730 | 1,750 | 1,730 | 1,740 | +0.58% | 700 | 31億3978万 | +4.38% | 15.79 | 1 |
01/21 | 1,710 | 1,740 | 1,710 | 1,730 | +1.17% | 800 | 31億2173万 | +4.28% | 15.7 | 0.99 |
01/20 | 1,740 | 1,750 | 1,700 | 1,710 | -1.72% | 1,400 | 30億8564万 | +3.51% | 15.52 | 0.98 |
01/19 | 1,740 | 1,740 | 1,720 | 1,740 | 0% | 1,000 | 31億3978万 | +5.78% | 15.79 | 1 |
01/16 | 1,730 | 1,740 | 1,720 | 1,740 | 0% | 700 | 31億3978万 | +6.36% | 15.79 | 1 |
01/15 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 700 | 31億3978万 | +6.88% | 15.79 | 1 |
01/14 | 1,750 | 1,780 | 1,730 | 1,750 | +0.57% | 1,100 | 31億5782万 | +8.02% | 15.88 | 1 |
01/13 | 1,720 | 1,740 | 1,720 | 1,740 | +2.35% | 900 | 31億3978万 | +8.01% | 15.79 | 1 |
01/09 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 1,500 | 30億6760万 | +6.05% | 15.43 | 0.97 |
01/08 | 1,710 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | 31億369万 | +7.77% | 15.61 | 0.98 |
01/07 | 1,730 | 1,730 | 1,690 | 1,730 | +0.58% | 1,100 | 31億2173万 | +9.01% | 15.7 | 0.99 |
01/06 | 1,730 | 1,730 | 1,670 | 1,720 | +0.58% | 2,100 | 31億369万 | +8.93% | 15.61 | 0.98 |
01/05 | 1,790 | 1,830 | 1,700 | 1,710 | -1.72% | 6,500 | 30億8564万 | +8.85% | 15.52 | 0.98 |
2014 |
12/30 | 1,660 | 1,790 | 1,650 | 1,740 | +5.45% | 9,800 | 31億3978万 | +11.32% | 15.79 | 1 |
12/29 | 1,650 | 1,660 | 1,640 | 1,650 | +1.85% | 1,100 | 29億7737万 | +6.18% | 14.98 | 0.94 |
12/26 | 1,690 | 1,700 | 1,620 | 1,620 | -1.22% | 2,800 | 29億2324万 | +4.65% | 14.7 | 0.93 |
12/25 | 1,590 | 1,680 | 1,570 | 1,640 | +3.8% | 7,600 | 29億5933万 | +6.22% | 14.89 | 0.94 |
12/24 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 1,900 | 28億5106万 | +2.73% | 14.34 | 0.9 |
12/22 | 1,600 | 1,610 | 1,580 | 1,600 | +0.63% | 1,800 | 28億8715万 | +4.23% | 14.52 | 0.92 |
12/19 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 1,100 | 28億6910万 | +3.79% | 14.43 | 0.91 |
12/18 | 1,570 | 1,580 | 1,560 | 1,560 | -0.64% | 1,500 | 28億1497万 | +1.89% | 14.16 | 0.89 |
12/17 | 1,540 | 1,570 | 1,530 | 1,570 | +1.95% | 600 | 28億3302万 | +2.41% | 14.25 | 0.9 |
12/16 | 1,560 | 1,570 | 1,520 | 1,540 | -1.28% | 2,600 | 27億7888万 | +0.39% | 13.98 | 0.88 |
12/15 | 1,560 | 1,570 | 1,560 | 1,560 | 0% | 800 | 28億1497万 | +1.56% | 14.16 | 0.89 |
12/12 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 900 | 28億1497万 | +1.43% | 14.16 | 0.89 |
12/11 | 1,540 | 1,540 | 1,520 | 1,540 | -0.65% | 2,700 | 27億7888万 | +0.06% | 13.98 | 0.88 |
12/10 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 1,000 | 27億9693万 | +0.58% | 14.07 | 0.89 |
12/09 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 800 | 27億6084万 | -0.78% | 13.89 | 0.88 |
12/08 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 1,000 | 27億6084万 | -0.78% | 13.89 | 0.88 |
12/05 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 500 | 27億6084万 | -0.78% | 13.89 | 0.88 |
12/04 | 1,540 | 1,550 | 1,530 | 1,530 | -0.65% | 2,400 | 27億6084万 | -0.71% | 13.89 | 0.88 |
12/03 | 1,530 | 1,560 | 1,530 | 1,540 | +0.65% | 1,900 | 27億7888万 | -0.13% | 13.98 | 0.88 |
12/02 | 1,540 | 1,540 | 1,510 | 1,530 | +0.66% | 2,000 | 27億6084万 | -0.84% | 13.89 | 0.88 |
12/01 | 1,520 | 1,530 | 1,510 | 1,520 | +0.66% | 1,700 | 27億4279万 | -1.62% | 13.8 | 0.87 |
11/28 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 3,200 | 27億2475万 | -2.33% | 13.71 | 0.86 |
11/27 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 800 | 27億4279万 | -1.68% | 13.8 | 0.87 |
11/26 | 1,540 | 1,540 | 1,510 | 1,520 | 0% | 1,900 | 27億4279万 | -1.75% | 13.8 | 0.87 |
11/25 | 1,510 | 1,540 | 1,510 | 1,520 | +1.33% | 1,500 | 27億4279万 | -1.75% | 13.8 | 0.87 |
11/21 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 1,800 | 27億670万 | -2.98% | 13.61 | 0.86 |
11/20 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 3,200 | 27億670万 | -2.91% | 13.61 | 0.86 |
11/19 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 700 | 27億4279万 | -1.55% | 13.8 | 0.87 |
11/18 | 1,510 | 1,520 | 1,500 | 1,500 | 0% | 3,300 | 27億670万 | -2.72% | 13.61 | 0.86 |
11/17 | 1,570 | 1,570 | 1,500 | 1,500 | -2.6% | 3,700 | 27億670万 | -2.72% | 13.61 | 0.86 |
11/14 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 1,400 | 27億7888万 | -0.19% | 13.98 | 0.88 |
11/13 | 1,570 | 1,570 | 1,540 | 1,560 | -2.5% | 1,900 | 28億1497万 | +1.17% | 14.16 | 0.89 |
11/12 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,500 | 28億8715万 | +3.83% | 14.52 | 0.92 |
11/11 | 1,590 | 1,610 | 1,590 | 1,600 | 0% | 800 | 28億8715万 | +4.03% | 14.52 | 0.92 |
11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | 28億8715万 | +4.3% | 14.52 | 0.92 |
11/07 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 500 | 28億8715万 | +4.51% | 14.52 | 0.92 |
11/06 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 500 | 28億6910万 | +4.06% | 14.43 | 0.91 |
11/05 | 1,590 | 1,590 | 1,580 | 1,590 | +1.92% | 900 | 28億6910万 | +4.19% | 14.43 | 0.91 |
11/04 | 1,550 | 1,590 | 1,550 | 1,560 | +1.3% | 900 | 28億1497万 | +2.23% | 14.16 | 0.89 |
10/31 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 500 | 27億7888万 | +0.92% | 13.98 | 0.88 |
10/30 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 27億4279万 | -0.39% | 13.8 | 0.87 |
10/29 | 1,550 | 1,550 | 1,520 | 1,520 | -1.94% | 1,400 | 27億4279万 | -0.46% | 13.8 | 0.87 |
10/28 | 1,550 | 1,550 | 1,540 | 1,550 | -0.64% | 600 | 27億9693万 | +1.44% | 14.07 | 0.89 |
10/27 | 1,550 | 1,560 | 1,550 | 1,560 | -1.89% | 400 | 28億1497万 | +2.09% | 14.16 | 0.89 |
10/24 | 1,590 | 1,590 | 1,560 | 1,590 | +3.92% | 1,100 | 28億6910万 | +4.06% | 14.43 | 0.91 |
10/23 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | 27億6084万 | +0.13% | 13.89 | 0.88 |
10/22 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 200 | 27億6084万 | 0% | 13.89 | 0.88 |
10/21 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | 27億6084万 | -0.07% | 13.89 | 0.88 |
10/20 | 1,530 | 1,530 | 1,520 | 1,520 | +2.01% | 500 | 27億4279万 | -0.78% | 13.8 | 0.87 |
10/17 | 1,500 | 1,510 | 1,490 | 1,490 | +0.68% | 600 | 26億8866万 | -2.93% | 13.52 | 0.85 |
10/16 | 1,490 | 1,500 | 1,480 | 1,480 | 0% | 700 | 26億7061万 | -3.71% | 13.43 | 0.85 |
10/15 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | 26億7061万 | -3.83% | 13.43 | 0.85 |
10/14 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 700 | 26億7061万 | -4.02% | 13.43 | 0.85 |
10/10 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 2,700 | 26億8866万 | -3.62% | 13.52 | 0.85 |
10/09 | 1,510 | 1,540 | 1,510 | 1,520 | +0.66% | 400 | 27億4279万 | -1.81% | 13.8 | 0.87 |
10/08 | 1,530 | 1,540 | 1,500 | 1,510 | -1.95% | 2,400 | 27億2475万 | -2.45% | 13.71 | 0.86 |
10/07 | 1,550 | 1,570 | 1,540 | 1,540 | +1.32% | 400 | 27億7888万 | -0.58% | 13.98 | 0.88 |
10/06 | 1,520 | 1,560 | 1,520 | 1,520 | +0.66% | 700 | 27億4279万 | -1.81% | 13.8 | 0.87 |
10/03 | 1,510 | 1,510 | 1,500 | 1,510 | -0.66% | 1,500 | 27億2475万 | -2.52% | 13.71 | 0.86 |
10/02 | 1,560 | 1,560 | 1,520 | 1,520 | -1.3% | 900 | 27億4279万 | -1.87% | 13.8 | 0.87 |
10/01 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 500 | 27億7888万 | -0.65% | 13.98 | 0.88 |
09/30 | 1,570 | 1,570 | 1,540 | 1,540 | -1.91% | 1,500 | 27億7888万 | -0.65% | 13.98 | 0.88 |
09/29 | 1,580 | 1,580 | 1,570 | 1,570 | +0.64% | 1,200 | 28億3302万 | +1.29% | 14.25 | 0.9 |
09/26 | 1,590 | 1,590 | 1,560 | 1,560 | +0.65% | 1,200 | 28億1497万 | +0.91% | 14.16 | 0.89 |
09/25 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 600 | 27億9693万 | +0.45% | 14.07 | 0.89 |
09/24 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 900 | 27億7888万 | 0% | 13.98 | 0.88 |
09/22 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 1,100 | 27億9693万 | +0.78% | 14.07 | 0.89 |
09/19 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 900 | 27億9693万 | +0.98% | 14.07 | 0.89 |
09/18 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 1,500 | 28億3302万 | +2.48% | 14.25 | 0.9 |
09/17 | 1,570 | 1,590 | 1,570 | 1,590 | +1.92% | 1,100 | 28億6910万 | +3.99% | 14.43 | 0.91 |
09/16 | 1,580 | 1,580 | 1,560 | 1,560 | -0.64% | 900 | 28億1497万 | +2.36% | 14.16 | 0.89 |