株価チャート
2014/01/27～2015/02/27
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 |
|---|
| 2015 |
| 02/27 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 200 | 12億5145万 | -0.39% | 7.66 | 0.8 |
| 02/26 | 1,545 | 1,545 | 1,545 | 1,545 | -0.19% | 100 | 12億5145万 | -0.39% | 7.66 | 0.8 |
| 02/25 | 1,521 | 1,548 | 1,521 | 1,548 | +1.84% | 200 | 12億5388万 | -0.13% | 7.67 | 0.81 |
| 02/24 | 1,518 | 1,520 | 1,513 | 1,520 | +0.13% | 500 | 12億3120万 | -1.87% | 7.53 | 0.79 |
| 02/23 | 1,523 | 1,545 | 1,513 | 1,518 | -6.01% | 4,600 | 12億2958万 | -2% | 7.52 | 0.79 |
| 02/20 | 1,615 | 1,615 | 1,615 | 1,615 | +3.53% | 200 | 13億815万 | +4.13% | 8 | 0.84 |
| 02/19 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 12億6360万 | +0.78% | 7.73 | 0.81 |
| 02/18 | 1,574 | 1,600 | 1,560 | 1,560 | 0% | 400 | 12億6360万 | -0.06% | 7.73 | 0.81 |
| 02/17 | 1,575 | 1,575 | 1,560 | 1,560 | -1.27% | 300 | 12億6360万 | -0.89% | 7.73 | 0.81 |
| 02/16 | 1,580 | 1,580 | 1,580 | 1,580 | +2.53% | 100 | 12億7980万 | +0.32% | 7.83 | 0.82 |
| 02/13 | 1,541 | 1,541 | 1,541 | 1,541 | +2.66% | 100 | 12億4821万 | -1.91% | 7.64 | 0.8 |
| 02/09 | 1,501 | 1,501 | 1,501 | 1,501 | -1.9% | 400 | 12億1581万 | -4.52% | 7.44 | 0.78 |
| 01/28 | 1,530 | 1,530 | 1,530 | 1,530 | -2.55% | 100 | 12億3930万 | -2.73% | 7.58 | 0.8 |
| 01/26 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 12億7170万 | -0.19% | 7.78 | 0.82 |
| 01/23 | 1,570 | 1,570 | 1,530 | 1,570 | +1.95% | 800 | 12億7170万 | 0% | 7.78 | 0.82 |
| 01/22 | 1,600 | 1,600 | 1,540 | 1,540 | -0.96% | 900 | 12億4740万 | -1.66% | 7.63 | 0.8 |
| 01/07 | 1,555 | 1,555 | 1,555 | 1,555 | +0.26% | 500 | 12億5955万 | -0.64% | 7.71 | 0.81 |
| 01/05 | 1,551 | 1,551 | 1,551 | 1,551 | +0.78% | 100 | 12億5631万 | -0.77% | 7.69 | 0.81 |
| 2014 |
| 12/24 | 1,539 | 1,539 | 1,539 | 1,539 | -2.53% | 100 | 12億4659万 | -1.22% | 7.63 | 0.8 |
| 12/19 | 1,579 | 1,579 | 1,579 | 1,579 | +0.57% | 100 | 12億7899万 | +1.61% | 7.83 | 0.82 |
| 12/18 | 1,570 | 1,570 | 1,570 | 1,570 | -1.2% | 100 | 12億7170万 | +1.42% | 7.78 | 0.82 |
| 12/15 | 1,560 | 1,589 | 1,560 | 1,589 | +4.54% | 200 | 12億8709万 | +3.05% | 7.88 | 0.83 |
| 12/12 | 1,520 | 1,520 | 1,520 | 1,520 | -0.72% | 100 | 12億3120万 | -1.04% | 7.53 | 0.79 |
| 12/10 | 1,590 | 1,590 | 1,531 | 1,531 | -1.23% | 200 | 12億4011万 | -0.13% | 7.59 | 0.8 |
| 12/09 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 400 | 12億5550万 | +1.37% | 7.68 | 0.81 |
| 12/05 | 1,540 | 1,540 | 1,540 | 1,540 | +1.85% | 100 | 12億4740万 | +1.05% | 7.63 | 0.8 |
| 12/04 | 1,514 | 1,514 | 1,512 | 1,512 | 0% | 200 | 12億2472万 | -0.46% | 7.49 | 0.79 |
| 12/03 | 1,539 | 1,539 | 1,512 | 1,512 | -1.75% | 200 | 12億2472万 | -0.33% | 7.49 | 0.79 |
| 12/02 | 1,511 | 1,550 | 1,511 | 1,539 | -0.71% | 500 | 12億4659万 | +1.52% | 7.63 | 0.8 |
| 12/01 | 1,587 | 1,587 | 1,548 | 1,550 | +0.13% | 2,400 | 12億5550万 | +2.51% | 7.68 | 0.81 |
| 11/28 | 1,500 | 1,600 | 1,500 | 1,548 | -17.88% | 7,100 | 12億5388万 | +2.65% | 7.67 | 0.81 |
| 11/27 | 1,885 | 1,885 | 1,885 | 1,885 | -0.26% | 100 | 15億2685万 | +25.25% | 9.34 | 0.98 |
| 11/26 | 1,890 | 1,890 | 1,890 | 1,890 | +20% | 100 | 15億3090万 | +27.1% | 9.37 | 0.98 |
| 11/25 | 1,574 | 1,575 | 1,574 | 1,575 | +5% | 200 | 12億7575万 | +7.14% | 7.81 | 0.82 |
| 11/21 | 1,500 | 1,500 | 1,500 | 1,500 | -3.85% | 100 | 12億1500万 | +2.39% | 7.43 | 0.78 |
| 11/19 | 1,560 | 1,560 | 1,560 | 1,560 | +2.63% | 100 | 12億6360万 | +6.7% | 7.73 | 0.81 |
| 11/18 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | 12億3120万 | +4.25% | 7.53 | 0.79 |
| 11/17 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 100 | 12億3120万 | +4.4% | 7.53 | 0.79 |
| 11/14 | 1,500 | 1,500 | 1,500 | 1,500 | +1.42% | 1,000 | 12億1500万 | +3.16% | 7.43 | 0.78 |
| 11/07 | 1,479 | 1,479 | 1,479 | 1,479 | -2.63% | 100 | 11億9799万 | +1.86% | 7.33 | 0.77 |
| 10/27 | 1,519 | 1,519 | 1,519 | 1,519 | +1.95% | 100 | 12億3039万 | +4.76% | 7.53 | 0.79 |
| 10/22 | 1,490 | 1,490 | 1,490 | 1,490 | +4.2% | 200 | 12億690万 | +3.04% | 7.38 | 0.78 |
| 10/20 | 1,430 | 1,430 | 1,430 | 1,430 | -0.63% | 400 | 11億5830万 | -0.97% | 7.09 | 0.74 |
| 10/08 | 1,439 | 1,439 | 1,439 | 1,439 | +0.63% | 100 | 11億6559万 | -0.48% | 7.13 | 0.75 |
| 10/03 | 1,430 | 1,430 | 1,430 | 1,430 | +0.92% | 100 | 11億5830万 | -1.38% | 7.09 | 0.74 |
| 10/02 | 1,425 | 1,425 | 1,417 | 1,417 | -2.61% | 200 | 11億4777万 | -2.34% | 7.02 | 0.74 |
| 09/30 | 1,455 | 1,455 | 1,455 | 1,455 | +1.04% | 100 | 11億7855万 | +0.14% | 7.21 | 0.76 |
| 09/29 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 200 | 11億6640万 | -0.83% | 7.14 | 0.75 |
| 09/26 | 1,430 | 1,430 | 1,430 | 1,430 | +1.2% | 100 | 11億5830万 | -1.72% | 7.09 | 0.74 |
| 09/25 | 1,413 | 1,413 | 1,413 | 1,413 | -0.14% | 100 | 11億4453万 | -2.82% | 7 | 0.74 |
| 09/24 | 1,424 | 1,425 | 1,415 | 1,415 | -4.07% | 900 | 11億4615万 | -2.68% | 7.01 | 0.74 |
| 09/10 | 1,475 | 1,475 | 1,475 | 1,475 | +0.2% | 100 | 11億9475万 | +1.3% | 7.31 | 0.77 |
| 09/01 | 1,472 | 1,472 | 1,472 | 1,472 | +2.08% | 100 | 11億9232万 | +1.24% | 7.3 | 0.77 |
| 08/26 | 1,495 | 1,495 | 1,442 | 1,442 | -1.57% | 200 | 11億6802万 | -0.76% | 7.15 | 0.75 |
| 07/30 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 100 | 11億8665万 | +0.83% | 7.26 | 0.76 |
| 07/29 | 1,465 | 1,465 | 1,465 | 1,465 | +1.74% | 100 | 11億8665万 | +0.9% | 7.26 | 0.76 |
| 07/28 | 1,464 | 1,464 | 1,440 | 1,440 | -1.03% | 200 | 11億6640万 | -0.76% | 7.14 | 0.75 |
| 07/24 | 1,455 | 1,455 | 1,455 | 1,455 | +0.9% | 100 | 11億7855万 | +0.14% | 7.21 | 0.76 |
| 07/04 | 1,443 | 1,443 | 1,442 | 1,442 | -0.21% | 400 | 11億6802万 | -0.89% | 7.15 | 0.75 |
| 07/02 | 1,445 | 1,445 | 1,445 | 1,445 | +0.21% | 200 | 11億7045万 | -0.82% | 7.16 | 0.75 |
| 07/01 | 1,441 | 1,442 | 1,441 | 1,442 | -3.22% | 200 | 11億6802万 | -0.89% | 7.15 | 0.75 |
| 06/30 | 1,490 | 1,490 | 1,490 | 1,490 | +2.05% | 100 | 12億690万 | +2.48% | 7.38 | 0.78 |
| 06/27 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 100 | 11億8260万 | +0.62% | 7.24 | 0.76 |
| 06/26 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 100 | 11億6640万 | -0.62% | 7.14 | 0.75 |
| 06/25 | 1,440 | 1,440 | 1,440 | 1,440 | +1.05% | 200 | 11億6640万 | -0.62% | 7.14 | 0.75 |
| 06/24 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | 11億5425万 | -1.79% | 7.06 | 0.74 |
| 06/23 | 1,450 | 1,450 | 1,425 | 1,425 | -4.68% | 1,000 | 11億5425万 | -2.13% | 7.06 | 0.74 |
| 06/18 | 1,495 | 1,495 | 1,495 | 1,495 | -1.64% | 200 | 12億1095万 | +2.47% | 7.41 | 0.78 |
| 06/02 | 1,520 | 1,520 | 1,520 | 1,520 | +3.61% | 100 | 12億3120万 | +4.32% | 7.53 | 0.79 |
| 05/27 | 1,467 | 1,467 | 1,467 | 1,467 | 0% | 100 | 11億8827万 | +0.89% | 7.27 | 0.76 |
| 05/26 | 1,467 | 1,467 | 1,467 | 1,467 | +1.88% | 100 | 11億8827万 | +1.03% | 7.27 | 0.76 |
| 05/16 | 1,440 | 1,440 | 1,440 | 1,440 | -3.55% | 100 | 11億6640万 | -0.69% | 7.14 | 0.75 |
| 05/13 | 1,493 | 1,493 | 1,493 | 1,493 | +5.29% | 200 | 12億933万 | +2.82% | 7.4 | 0.78 |
| 05/08 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 100 | 11億4858万 | -2.34% | 7.03 | 0.74 |
| 05/01 | 1,418 | 1,418 | 1,418 | 1,418 | -2.07% | 100 | 11億4858万 | -2.54% | 7.03 | 0.74 |
| 04/30 | 1,448 | 1,448 | 1,448 | 1,448 | +0.07% | 800 | 11億7288万 | -0.55% | 7.18 | 0.75 |
| 04/28 | 1,440 | 1,447 | 1,440 | 1,447 | +0.49% | 200 | 11億7207万 | -0.48% | 7.17 | 0.75 |
| 04/18 | 1,438 | 1,440 | 1,438 | 1,440 | +0.14% | 400 | 11億6640万 | -0.89% | 7.14 | 0.75 |
| 04/17 | 1,438 | 1,438 | 1,438 | 1,438 | 0% | 100 | 11億6478万 | -0.96% | 7.13 | 0.75 |
| 04/15 | 1,438 | 1,438 | 1,438 | 1,438 | +0.21% | 200 | 11億6478万 | -0.9% | 7.13 | 0.75 |
| 04/09 | 1,435 | 1,435 | 1,435 | 1,435 | -4.33% | 100 | 11億6235万 | -0.97% | 7.11 | 0.75 |
| 03/31 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 12億1500万 | +3.66% | 7.43 | 0.78 |
| 03/27 | 1,500 | 1,500 | 1,500 | 1,500 | +0.54% | 100 | 12億1500万 | +4.09% | 7.43 | 0.78 |
| 03/26 | 1,492 | 1,492 | 1,492 | 1,492 | +6.42% | 100 | 12億852万 | +3.68% | 7.39 | 0.78 |
| 03/25 | 1,402 | 1,402 | 1,402 | 1,402 | -1.13% | 100 | 11億3562万 | -2.44% | 6.95 | 0.73 |
| 03/24 | 1,418 | 1,418 | 1,418 | 1,418 | +0.21% | 100 | 11億4858万 | -1.39% | 7.03 | 0.74 |
| 03/20 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 100 | 11億4615万 | -1.6% | 7.01 | 0.74 |
| 03/18 | 1,415 | 1,415 | 1,415 | 1,415 | -0.98% | 100 | 11億4615万 | -1.6% | 7.01 | 0.74 |
| 03/17 | 1,406 | 1,429 | 1,406 | 1,429 | -4.73% | 200 | 11億5749万 | -0.69% | 7.08 | 0.74 |
| 03/12 | 1,488 | 1,500 | 1,488 | 1,500 | -3.23% | 300 | 12億1500万 | +4.24% | 7.43 | 0.78 |
| 02/28 | 1,550 | 1,550 | 1,550 | 1,550 | +4.73% | 100 | 12億5550万 | +7.86% | 4.94 | 0.86 |
| 02/26 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 100 | 11億9880万 | +3.5% | 4.72 | 0.82 |
| 02/24 | 1,420 | 1,450 | 1,420 | 1,450 | 0% | 200 | 11億7450万 | +1.68% | 4.62 | 0.8 |
| 02/19 | 1,450 | 1,450 | 1,450 | 1,450 | +1.61% | 100 | 11億7450万 | +1.68% | 4.62 | 0.8 |
| 02/18 | 1,400 | 1,427 | 1,400 | 1,427 | +1.13% | 200 | 11億5587万 | +0.14% | 4.55 | 0.79 |
| 02/17 | 1,411 | 1,411 | 1,411 | 1,411 | -5.49% | 100 | 11億4291万 | -0.91% | 4.5 | 0.78 |
| 01/31 | 1,493 | 1,493 | 1,493 | 1,493 | 0% | 100 | 12億933万 | +4.77% | 4.76 | 0.83 |
| 01/29 | 1,493 | 1,493 | 1,493 | 1,493 | +0.74% | 100 | 12億933万 | +4.99% | 4.76 | 0.83 |
| 01/28 | 1,470 | 1,482 | 1,470 | 1,482 | +2.92% | 300 | 12億42万 | +4.44% | 4.72 | 0.82 |
| 01/27 | 1,440 | 1,440 | 1,440 | 1,440 | +1.77% | 100 | 11億6640万 | +1.77% | 4.59 | 0.8 |
