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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2015 |
| 02/27 | 5,750 | 5,885 | 5,720 | 5,795 | +1.93% | 984,400 | 4278億2513万 | +9.32% | 18.29 | 1.48 |
| 02/26 | 5,550 | 5,690 | 5,525 | 5,685 | +2.62% | 336,400 | 4197億420万 | +7.9% | 17.95 | 1.46 |
| 02/25 | 5,535 | 5,545 | 5,475 | 5,540 | +0.45% | 172,600 | 4089億9935万 | +5.71% | 17.49 | 1.42 |
| 02/24 | 5,440 | 5,520 | 5,410 | 5,515 | +1.29% | 484,200 | 4071億5368万 | +5.67% | 17.41 | 1.41 |
| 02/23 | 5,480 | 5,480 | 5,415 | 5,445 | 0% | 239,800 | 4019億8582万 | +4.89% | 17.19 | 1.39 |
| 02/20 | 5,425 | 5,520 | 5,395 | 5,445 | +1.02% | 379,000 | 4019億8582万 | +5.38% | 17.19 | 1.39 |
| 02/19 | 5,290 | 5,405 | 5,280 | 5,390 | +0.94% | 316,200 | 3979億2536万 | +4.74% | 17.02 | 1.38 |
| 02/18 | 5,230 | 5,360 | 5,225 | 5,340 | +1.81% | 337,200 | 3942億3403万 | +4.13% | 16.86 | 1.37 |
| 02/17 | 5,145 | 5,310 | 5,145 | 5,245 | -0.94% | 596,400 | 3872億2050万 | +2.54% | 16.56 | 1.34 |
| 02/16 | 5,240 | 5,340 | 5,210 | 5,295 | +2.02% | 349,600 | 3909億1183万 | +3.58% | 16.72 | 1.36 |
| 02/13 | 5,230 | 5,260 | 5,170 | 5,190 | -1.05% | 349,800 | 3831億6004万 | +1.7% | 16.39 | 1.33 |
| 02/12 | 5,295 | 5,295 | 5,235 | 5,245 | -0.1% | 438,400 | 3872億2050万 | +2.86% | 16.56 | 1.34 |
| 02/10 | 5,230 | 5,255 | 5,215 | 5,250 | -0.1% | 279,400 | 3875億8963万 | +3.1% | 16.57 | 1.34 |
| 02/09 | 5,255 | 5,260 | 5,205 | 5,255 | 0% | 274,800 | 3879億5877万 | +3.28% | 16.59 | 1.35 |
| 02/06 | 5,335 | 5,350 | 5,240 | 5,255 | -1.59% | 273,200 | 3879億5877万 | +3.32% | 16.59 | 1.35 |
| 02/05 | 5,320 | 5,360 | 5,290 | 5,340 | +1.04% | 327,800 | 3942億3403万 | +5.01% | 16.86 | 1.37 |
| 02/04 | 5,310 | 5,315 | 5,235 | 5,285 | +0.28% | 238,400 | 3901億7357万 | +4.1% | 16.68 | 1.35 |
| 02/03 | 5,170 | 5,290 | 5,145 | 5,270 | +1.93% | 354,200 | 3890億6617万 | +3.88% | 16.64 | 1.35 |
| 02/02 | 5,165 | 5,220 | 5,150 | 5,170 | -1.62% | 151,800 | 3816億8351万 | +1.97% | 16.32 | 1.32 |
| 01/30 | 5,185 | 5,290 | 5,170 | 5,255 | +2.74% | 340,000 | 3879億5877万 | +3.75% | 16.59 | 1.35 |
| 01/29 | 5,110 | 5,145 | 5,090 | 5,115 | +0.1% | 256,800 | 3776億2304万 | +1.13% | 16.15 | 1.31 |
| 01/28 | 5,065 | 5,130 | 5,050 | 5,110 | +0.2% | 182,800 | 3772億5391万 | +1.21% | 16.13 | 1.31 |
| 01/27 | 5,005 | 5,100 | 4,995 | 5,100 | +2.72% | 230,600 | 3765億1564万 | +1.19% | 16.1 | 1.31 |
| 01/26 | 4,940 | 5,035 | 4,940 | 4,965 | -1% | 392,800 | 3665億4905万 | -1.33% | 15.67 | 1.27 |
| 01/23 | 5,020 | 5,040 | 4,995 | 5,015 | +0.2% | 232,000 | 3702億4038万 | -0.3% | 15.83 | 1.28 |
| 01/22 | 4,965 | 5,005 | 4,925 | 5,005 | +0.6% | 286,600 | 3695億212万 | -0.32% | 15.8 | 1.28 |
| 01/21 | 4,990 | 4,990 | 4,920 | 4,975 | -0.4% | 363,200 | 3672億8732万 | -0.8% | 15.71 | 1.27 |
| 01/20 | 4,830 | 5,005 | 4,820 | 4,995 | +3.85% | 530,400 | 3687億6385万 | -0.26% | 15.77 | 1.28 |
| 01/19 | 4,870 | 4,880 | 4,750 | 4,810 | -1.03% | 761,400 | 3551億593万 | -3.88% | 15.19 | 1.23 |
| 01/16 | 4,875 | 4,895 | 4,760 | 4,860 | -1.32% | 586,000 | 3587億9726万 | -2.99% | 15.34 | 1.24 |
| 01/15 | 4,950 | 4,995 | 4,880 | 4,925 | +0.1% | 584,200 | 3635億9599万 | -1.79% | 15.55 | 1.26 |
| 01/14 | 5,005 | 5,015 | 4,900 | 4,920 | -2.28% | 345,200 | 3632億2686万 | -1.91% | 15.53 | 1.26 |
| 01/13 | 5,135 | 5,135 | 4,990 | 5,035 | -2.33% | 522,200 | 3717億1692万 | +0.32% | 15.9 | 1.29 |
| 01/09 | 5,080 | 5,170 | 5,080 | 5,155 | +1.48% | 534,400 | 3805億7611万 | +2.77% | 16.27 | 1.32 |
| 01/08 | 5,075 | 5,115 | 5,020 | 5,080 | +0.1% | 536,000 | 3750億3911万 | +1.4% | 16.04 | 1.3 |
| 01/07 | 5,055 | 5,105 | 5,050 | 5,075 | 0% | 442,600 | 3746億6998万 | +1.4% | 16.02 | 1.3 |
| 01/06 | 5,055 | 5,140 | 5,010 | 5,075 | -1.74% | 578,600 | 3746億6998万 | +1.54% | 16.02 | 1.3 |
| 01/05 | 5,185 | 5,215 | 5,115 | 5,165 | -0.67% | 248,200 | 3813億1437万 | +3.44% | 16.31 | 1.32 |
| 2014 |
| 12/30 | 5,225 | 5,270 | 5,200 | 5,200 | -0.48% | 218,800 | 3838億9830万 | +4.29% | 16.42 | 1.33 |
| 12/29 | 5,140 | 5,240 | 5,125 | 5,225 | +1.46% | 272,000 | 3857億4397万 | +4.96% | 16.5 | 1.34 |
| 12/26 | 5,130 | 5,170 | 5,065 | 5,150 | -0.68% | 305,800 | 3802億697万 | +3.58% | 16.26 | 1.32 |
| 12/25 | 5,215 | 5,225 | 5,130 | 5,185 | -0.1% | 165,600 | 3827億9091万 | +4.28% | 16.37 | 1.33 |
| 12/24 | 5,120 | 5,235 | 5,110 | 5,190 | +2.87% | 357,600 | 3831億6004万 | +4.32% | 16.39 | 1.33 |
| 12/22 | 5,105 | 5,120 | 5,030 | 5,045 | -0.39% | 249,000 | 3724億5518万 | +1.35% | 15.93 | 1.29 |
| 12/19 | 5,020 | 5,125 | 5,000 | 5,065 | +3.16% | 597,400 | 3739億3171万 | +1.3% | 15.99 | 1.3 |
| 12/18 | 4,990 | 4,990 | 4,905 | 4,910 | +0.51% | 493,000 | 3624億8859万 | -2.15% | 15.5 | 1.26 |
| 12/17 | 4,875 | 4,945 | 4,845 | 4,885 | +0.1% | 482,000 | 3606億4293万 | -2.9% | 15.42 | 1.25 |
| 12/16 | 4,855 | 4,930 | 4,830 | 4,880 | -0.71% | 418,400 | 3602億7379万 | -3.08% | 15.41 | 1.25 |
| 12/15 | 4,770 | 4,950 | 4,755 | 4,915 | +2.29% | 719,600 | 3628億5772万 | -2.29% | 15.52 | 1.26 |
| 12/12 | 4,775 | 4,885 | 4,755 | 4,805 | -0.72% | 390,200 | 3547億3680万 | -4.38% | 15.17 | 1.23 |
| 12/11 | 4,760 | 4,860 | 4,745 | 4,840 | +0.73% | 445,600 | 3573億2073万 | -3.64% | 15.28 | 1.24 |
| 12/10 | 4,875 | 4,875 | 4,730 | 4,805 | -2.14% | 670,800 | 3547億3680万 | -4.26% | 15.17 | 1.23 |
| 12/09 | 4,915 | 4,935 | 4,875 | 4,910 | -1.01% | 563,200 | 3624億8859万 | -2.09% | 15.5 | 1.26 |
| 12/08 | 5,000 | 5,000 | 4,930 | 4,960 | -0.4% | 170,200 | 3661億7992万 | -1.04% | 15.66 | 1.27 |
| 12/05 | 4,950 | 4,980 | 4,935 | 4,980 | +0.61% | 228,200 | 3676億5645万 | -0.42% | 15.72 | 1.28 |
| 12/04 | 4,980 | 4,990 | 4,935 | 4,950 | -0.6% | 279,600 | 3654億4166万 | -0.76% | 15.63 | 1.27 |
| 12/03 | 5,010 | 5,025 | 4,945 | 4,980 | 0% | 225,400 | 3676億5645万 | +0.14% | 15.72 | 1.28 |
| 12/02 | 4,990 | 5,010 | 4,925 | 4,980 | -0.1% | 326,600 | 3676億5645万 | +0.44% | 15.72 | 1.28 |
| 12/01 | 4,950 | 4,995 | 4,915 | 4,985 | +0.4% | 241,400 | 3680億2559万 | +0.85% | 15.74 | 1.28 |
| 11/28 | 4,955 | 4,980 | 4,920 | 4,965 | +1.43% | 239,600 | 3665億4905万 | +0.73% | 15.67 | 1.27 |
| 11/27 | 4,905 | 4,935 | 4,880 | 4,895 | -1.11% | 228,600 | 3613億8119万 | -0.53% | 15.45 | 1.25 |
| 11/26 | 4,965 | 4,995 | 4,925 | 4,950 | -1.1% | 404,000 | 3654億4166万 | +0.73% | 15.63 | 1.27 |
| 11/25 | 5,085 | 5,090 | 4,940 | 5,005 | +0.1% | 589,200 | 3695億212万 | +2% | 15.8 | 1.28 |
| 11/21 | 5,000 | 5,025 | 4,915 | 5,000 | -1.19% | 828,600 | 3691億3299万 | +2.19% | 15.79 | 1.28 |
| 11/20 | 5,230 | 5,235 | 5,050 | 5,060 | -1.65% | 516,000 | 3735億6258万 | +3.65% | 15.97 | 1.3 |
| 11/19 | 5,285 | 5,355 | 5,110 | 5,145 | -2.56% | 615,400 | 3798億3784万 | +5.58% | 16.24 | 1.32 |
| 11/18 | 5,285 | 5,375 | 5,190 | 5,280 | +0.38% | 746,200 | 3898億443万 | +8.62% | 16.67 | 1.35 |
| 11/17 | 5,500 | 5,505 | 5,215 | 5,260 | -5.9% | 816,400 | 3883億2790万 | +8.57% | 16.61 | 1.35 |
| 11/14 | 5,605 | 5,635 | 5,475 | 5,590 | +1.18% | 887,600 | 4126億9068万 | +15.81% | 17.65 | 1.43 |
| 11/13 | 5,185 | 5,525 | 5,185 | 5,525 | +5.84% | 1,094,200 | 4078億9195万 | +15.2% | 17.44 | 1.42 |
| 11/12 | 5,055 | 5,310 | 5,055 | 5,220 | +4.82% | 1,106,000 | 3853億7484万 | +9.37% | 16.48 | 1.34 |
| 11/11 | 4,800 | 5,000 | 4,780 | 4,980 | +4.4% | 740,400 | 3676億5645万 | +4.56% | 15.72 | 1.28 |
| 11/10 | 4,785 | 4,800 | 4,750 | 4,770 | -0.42% | 192,400 | 3521億5287万 | +0.13% | 15.06 | 1.22 |
| 11/07 | 4,795 | 4,805 | 4,755 | 4,790 | +0.74% | 396,800 | 3536億2940万 | +0.42% | 15.12 | 1.23 |
| 11/06 | 4,785 | 4,815 | 4,730 | 4,755 | +0.32% | 244,800 | 3510億4547万 | -0.5% | 15.01 | 1.22 |
| 11/05 | 4,725 | 4,765 | 4,705 | 4,740 | +0.74% | 337,200 | 3499億3807万 | -1.04% | 14.96 | 1.21 |
| 11/04 | 5,015 | 5,015 | 4,700 | 4,705 | -2.69% | 605,600 | 3473億5414万 | -2% | 14.85 | 1.21 |
| 10/31 | 4,765 | 4,850 | 4,755 | 4,835 | +3.09% | 400,600 | 3569億5160万 | +0.44% | 15.26 | 1.24 |
| 10/30 | 4,655 | 4,735 | 4,650 | 4,690 | +0.97% | 301,000 | 3462億4674万 | -2.74% | 14.81 | 1.2 |
| 10/29 | 4,595 | 4,660 | 4,595 | 4,645 | +1.42% | 126,600 | 3429億2454万 | -3.85% | 14.66 | 1.19 |
| 10/28 | 4,595 | 4,600 | 4,555 | 4,580 | -0.43% | 156,000 | 3381億2581万 | -5.45% | 14.46 | 1.17 |
| 10/27 | 4,615 | 4,635 | 4,580 | 4,600 | 0% | 211,600 | 3396億235万 | -5.33% | 14.52 | 1.18 |
| 10/24 | 4,700 | 4,705 | 4,585 | 4,600 | -1.08% | 401,000 | 3396億235万 | -5.58% | 14.52 | 1.18 |
| 10/23 | 4,710 | 4,710 | 4,645 | 4,650 | -2.11% | 338,200 | 3432億9368万 | -4.77% | 14.68 | 1.19 |
| 10/22 | 4,725 | 4,785 | 4,725 | 4,750 | +0.53% | 485,600 | 3506億7634万 | -2.82% | 15 | 1.22 |
| 10/21 | 4,785 | 4,810 | 4,700 | 4,725 | -1.15% | 295,800 | 3488億3067万 | -3.35% | 14.92 | 1.21 |
| 10/20 | 4,765 | 4,790 | 4,725 | 4,780 | +2.69% | 307,200 | 3528億9113万 | -2.33% | 15.09 | 1.22 |
| 10/17 | 4,750 | 4,760 | 4,625 | 4,655 | -1.27% | 345,000 | 3436億6281万 | -4.9% | 14.7 | 1.19 |
| 10/16 | 4,755 | 4,760 | 4,685 | 4,715 | -2.38% | 323,600 | 3480億9240万 | -3.8% | 14.89 | 1.21 |
| 10/15 | 4,835 | 4,880 | 4,830 | 4,830 | -0.31% | 188,200 | 3565億8246万 | -1.45% | 15.25 | 1.24 |
| 10/14 | 4,810 | 4,850 | 4,780 | 4,845 | -0.72% | 301,400 | 3576億8986万 | -1.06% | 15.3 | 1.24 |
| 10/10 | 4,800 | 4,920 | 4,800 | 4,880 | +1.04% | 354,600 | 3602億7379万 | -0.27% | 15.41 | 1.25 |
| 10/09 | 4,835 | 4,865 | 4,800 | 4,830 | +0.52% | 244,800 | 3565億8246万 | -1.19% | 15.25 | 1.24 |
| 10/08 | 4,890 | 4,905 | 4,805 | 4,805 | -2.73% | 320,000 | 3547億3680万 | -1.62% | 15.17 | 1.23 |
| 10/07 | 4,995 | 5,030 | 4,920 | 4,940 | -0.9% | 266,600 | 3647億339万 | +1.25% | 15.6 | 1.27 |
| 10/06 | 5,055 | 5,055 | 4,960 | 4,985 | -0.1% | 180,600 | 3680億2559万 | +2.38% | 15.74 | 1.28 |
| 10/03 | 4,920 | 4,995 | 4,920 | 4,990 | +1.42% | 257,000 | 3683億9472万 | +2.74% | 15.75 | 1.28 |
| 10/02 | 4,990 | 5,025 | 4,905 | 4,920 | -1.89% | 434,000 | 3632億2686万 | +1.55% | 15.53 | 1.26 |
| 10/01 | 5,055 | 5,085 | 5,000 | 5,015 | -0.5% | 392,400 | 3702億4038万 | +3.68% | 15.83 | 1.28 |
| 09/30 | 4,990 | 5,075 | 4,925 | 5,040 | +0.3% | 625,600 | 3720億8605万 | +4.33% | 15.91 | 1.29 |
