株価チャート
2014/11/14~2015/08/25
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 |
08/25 | 1,359 | 1,359 | 1,326 | 1,326 | -4.4% | 300 | 10億7406万 | -13.84% | 15.66 | 0.64 |
08/24 | 1,400 | 1,450 | 1,356 | 1,387 | -7.22% | 1,100 | 11億2347万 | -10.4% | 16.38 | 0.67 |
08/21 | 1,500 | 1,500 | 1,495 | 1,495 | -1.58% | 300 | 12億1095万 | -3.86% | 17.65 | 0.72 |
08/18 | 1,519 | 1,519 | 1,519 | 1,519 | +0.26% | 100 | 12億3039万 | -2.44% | 17.93 | 0.74 |
08/13 | 1,515 | 1,516 | 1,515 | 1,515 | 0% | 300 | 12億2715万 | -2.88% | 17.89 | 0.73 |
08/12 | 1,524 | 1,525 | 1,515 | 1,515 | -2.26% | 900 | 12億2715万 | -3.07% | 17.89 | 0.73 |
08/11 | 1,550 | 1,550 | 1,550 | 1,550 | -0.06% | 100 | 12億5550万 | -0.9% | 18.3 | 0.75 |
08/10 | 1,551 | 1,551 | 1,551 | 1,551 | 0% | 100 | 12億5631万 | -0.77% | 18.31 | 0.75 |
08/07 | 1,570 | 1,570 | 1,551 | 1,551 | -0.39% | 200 | 12億5631万 | -0.7% | 18.31 | 0.75 |
08/06 | 1,557 | 1,557 | 1,557 | 1,557 | -0.7% | 100 | 12億6117万 | -0.19% | 18.38 | 0.75 |
08/05 | 1,568 | 1,568 | 1,568 | 1,568 | +0.77% | 100 | 12億7008万 | +0.38% | 18.51 | 0.76 |
07/29 | 1,556 | 1,556 | 1,556 | 1,556 | -0.38% | 100 | 12億6036万 | -0.38% | 18.37 | 0.75 |
07/28 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 100 | 12億6522万 | -0.13% | 18.44 | 0.76 |
07/27 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 100 | 12億6522万 | -0.19% | 18.44 | 0.76 |
07/23 | 1,565 | 1,565 | 1,562 | 1,562 | -1.33% | 200 | 12億6522万 | -0.26% | 18.44 | 0.76 |
07/16 | 1,548 | 1,583 | 1,548 | 1,583 | -0.31% | 200 | 12億8223万 | +0.96% | 18.69 | 0.77 |
07/14 | 1,550 | 1,588 | 1,550 | 1,588 | +2.45% | 200 | 12億8628万 | +1.28% | 18.75 | 0.77 |
07/10 | 1,545 | 1,550 | 1,545 | 1,550 | +0.13% | 200 | 12億5550万 | -1.27% | 18.3 | 0.75 |
07/09 | 1,550 | 1,550 | 1,548 | 1,548 | -0.77% | 200 | 12億5388万 | -1.59% | 18.28 | 0.75 |
07/08 | 1,588 | 1,588 | 1,560 | 1,560 | +0.65% | 300 | 12億6360万 | -1.08% | 18.42 | 0.76 |
07/07 | 1,550 | 1,550 | 1,550 | 1,550 | +0.06% | 500 | 12億5550万 | -1.84% | 18.3 | 0.75 |
07/06 | 1,561 | 1,561 | 1,549 | 1,549 | -2.27% | 400 | 12億5469万 | -2.02% | 18.29 | 0.75 |
07/03 | 1,641 | 1,641 | 1,585 | 1,585 | -2.04% | 300 | 12億8385万 | +0.25% | 18.71 | 0.77 |
07/02 | 1,619 | 1,619 | 1,579 | 1,618 | +2.86% | 300 | 13億1058万 | +2.41% | 19.1 | 0.78 |
07/01 | 1,572 | 1,573 | 1,572 | 1,573 | +1.22% | 300 | 12億7413万 | -0.44% | 18.57 | 0.76 |
06/30 | 1,554 | 1,554 | 1,554 | 1,554 | 0% | 100 | 12億5874万 | -1.71% | 18.35 | 0.75 |
06/26 | 1,554 | 1,554 | 1,554 | 1,554 | 0% | 200 | 12億5874万 | -1.89% | 18.35 | 0.75 |
06/25 | 1,551 | 1,554 | 1,547 | 1,554 | -1.96% | 300 | 12億5874万 | -1.96% | 18.35 | 0.75 |
06/24 | 1,585 | 1,585 | 1,585 | 1,585 | -0.19% | 100 | 12億8385万 | -0.19% | 18.71 | 0.77 |
06/23 | 1,560 | 1,588 | 1,560 | 1,588 | +3.25% | 600 | 12億8628万 | -0.13% | 18.75 | 0.77 |
06/22 | 1,538 | 1,538 | 1,538 | 1,538 | 0% | 100 | 12億4578万 | -3.45% | 18.16 | 0.74 |
06/16 | 1,555 | 1,555 | 1,538 | 1,538 | +0.59% | 200 | 12億4578万 | -3.51% | 18.16 | 0.74 |
06/09 | 1,529 | 1,529 | 1,529 | 1,529 | +1.87% | 100 | 12億3849万 | -4.14% | 18.05 | 0.74 |
06/03 | 1,590 | 1,590 | 1,501 | 1,501 | -5.6% | 2,400 | 12億1581万 | -6.07% | 17.72 | 0.73 |
06/02 | 1,590 | 1,590 | 1,590 | 1,590 | +0.32% | 100 | 12億8790万 | -0.75% | 18.77 | 0.77 |
05/28 | 1,586 | 1,586 | 1,585 | 1,585 | -0.38% | 200 | 12億8385万 | -0.94% | 18.71 | 0.77 |
05/26 | 1,595 | 1,595 | 1,591 | 1,591 | 0% | 400 | 12億8871万 | -0.44% | 18.78 | 0.77 |
05/19 | 1,625 | 1,625 | 1,591 | 1,591 | +0.32% | 200 | 12億8871万 | -0.38% | 18.78 | 0.77 |
05/14 | 1,586 | 1,586 | 1,586 | 1,586 | -0.88% | 100 | 12億8466万 | -0.56% | 18.73 | 0.77 |
05/13 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 100 | 12億9600万 | +0.44% | 18.89 | 0.77 |
04/30 | 1,630 | 1,630 | 1,605 | 1,605 | -1.53% | 200 | 13億5万 | +0.94% | 18.95 | 0.78 |
04/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | 13億2030万 | +2.71% | 19.25 | 0.79 |
04/27 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 13億2030万 | +2.77% | 19.25 | 0.79 |
04/22 | 1,630 | 1,630 | 1,630 | 1,630 | +0.99% | 100 | 13億2030万 | +2.97% | 19.25 | 0.79 |
04/20 | 1,600 | 1,614 | 1,600 | 1,614 | +1.19% | 200 | 13億734万 | +2.15% | 19.06 | 0.78 |
04/16 | 1,595 | 1,595 | 1,595 | 1,595 | +2.57% | 100 | 12億9195万 | +1.08% | 18.83 | 0.77 |
04/15 | 1,555 | 1,555 | 1,555 | 1,555 | -0.45% | 200 | 12億5955万 | -1.46% | 18.36 | 0.75 |
04/14 | 1,595 | 1,750 | 1,525 | 1,562 | -3.34% | 4,300 | 12億6522万 | -0.95% | 18.44 | 0.76 |
04/08 | 1,576 | 1,616 | 1,576 | 1,616 | 0% | 300 | 13億896万 | +2.6% | 19.08 | 0.78 |
04/07 | 1,576 | 1,616 | 1,576 | 1,616 | +0.31% | 500 | 13億896万 | +2.86% | 19.08 | 0.78 |
04/02 | 1,611 | 1,611 | 1,611 | 1,611 | +1% | 200 | 13億491万 | +2.68% | 19.02 | 0.78 |
03/31 | 1,595 | 1,595 | 1,595 | 1,595 | -2.15% | 200 | 12億9195万 | +1.72% | 18.83 | 0.77 |
03/27 | 1,650 | 1,650 | 1,630 | 1,630 | 0% | 200 | 13億2030万 | +4.15% | 19.25 | 0.79 |
03/23 | 1,615 | 1,630 | 1,615 | 1,630 | -2.16% | 200 | 13億2030万 | +4.35% | 19.25 | 0.79 |
03/16 | 1,666 | 1,666 | 1,666 | 1,666 | +6.93% | 300 | 13億4946万 | +6.86% | 19.67 | 0.81 |
03/12 | 1,558 | 1,558 | 1,558 | 1,558 | +0.13% | 100 | 12億6198万 | +0.26% | 18.39 | 0.75 |
03/09 | 1,596 | 1,596 | 1,556 | 1,556 | -2.75% | 300 | 12億6036万 | +0.06% | 18.37 | 0.75 |
03/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 12億9600万 | +2.83% | 18.89 | 0.77 |
03/05 | 1,580 | 1,600 | 1,580 | 1,600 | +3.29% | 300 | 12億9600万 | +2.89% | 18.89 | 0.77 |
03/03 | 1,545 | 1,549 | 1,545 | 1,549 | +0.26% | 200 | 12億5469万 | -0.19% | 18.29 | 0.75 |
03/02 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 200 | 12億5145万 | -0.39% | 18.24 | 0.75 |
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 |