株価チャート
2014/08/22～2015/01/22
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 | 10/1, 株式併合 10→1 |
| 2015 |
| 01/22 | 4,040 | 4,040 | 3,920 | 3,970 | -1.24% | 44,400 | 644億8722万 | -5.32% | 6.34 | 0.33 |
| 01/21 | 4,080 | 4,090 | 4,020 | 4,020 | -1.95% | 18,200 | 652億9940万 | -4.44% | 6.42 | 0.33 |
| 01/20 | 4,070 | 4,120 | 4,060 | 4,100 | +1.23% | 36,100 | 665億9890万 | -2.84% | 6.55 | 0.34 |
| 01/19 | 4,090 | 4,090 | 4,030 | 4,050 | +0.25% | 23,800 | 657億8671万 | -4.32% | 6.47 | 0.34 |
| 01/16 | 4,020 | 4,050 | 3,900 | 4,040 | -0.25% | 42,200 | 656億2428万 | -4.94% | 6.46 | 0.33 |
| 01/15 | 4,070 | 4,150 | 4,020 | 4,050 | 0% | 41,700 | 657億8671万 | -5.11% | 6.47 | 0.34 |
| 01/14 | 4,140 | 4,140 | 4,030 | 4,050 | -2.17% | 17,400 | 657億8671万 | -5.59% | 6.47 | 0.34 |
| 01/13 | 4,180 | 4,180 | 4,060 | 4,140 | -0.96% | 22,700 | 672億4864万 | -3.99% | 6.62 | 0.34 |
| 01/09 | 4,170 | 4,200 | 4,150 | 4,180 | +0.72% | 24,100 | 678億9839万 | -3.49% | 6.68 | 0.35 |
| 01/08 | 4,150 | 4,180 | 4,120 | 4,150 | +0.24% | 16,000 | 674億1108万 | -4.51% | 6.63 | 0.34 |
| 01/07 | 4,120 | 4,170 | 4,110 | 4,140 | -0.96% | 19,500 | 672億4864万 | -5.05% | 6.62 | 0.34 |
| 01/06 | 4,240 | 4,240 | 4,150 | 4,180 | -2.56% | 25,100 | 678億9839万 | -4.35% | 6.68 | 0.35 |
| 01/05 | 4,290 | 4,300 | 4,200 | 4,290 | +0.23% | 10,600 | 696億8519万 | -2.1% | 6.86 | 0.35 |
| 2014 |
| 12/30 | 4,320 | 4,320 | 4,270 | 4,280 | -0.47% | 10,900 | 695億2275万 | -2.51% | 6.84 | 0.35 |
| 12/29 | 4,340 | 4,340 | 4,260 | 4,300 | -0.23% | 15,500 | 698億4762万 | -2.23% | 6.87 | 0.36 |
| 12/26 | 4,340 | 4,340 | 4,250 | 4,310 | -0.69% | 18,500 | 700億1006万 | -2.16% | 6.89 | 0.36 |
| 12/25 | 4,330 | 4,350 | 4,300 | 4,340 | +0.23% | 11,700 | 704億9737万 | -1.65% | 6.93 | 0.36 |
| 12/24 | 4,340 | 4,380 | 4,290 | 4,330 | +0.93% | 19,200 | 703億3493万 | -2.06% | 6.92 | 0.36 |
| 12/22 | 4,340 | 4,350 | 4,270 | 4,290 | -1.38% | 13,600 | 696億8519万 | -3.07% | 6.85 | 0.35 |
| 12/19 | 4,350 | 4,390 | 4,310 | 4,350 | +1.87% | 27,300 | 706億5980万 | -2.03% | 6.95 | 0.36 |
| 12/18 | 4,350 | 4,410 | 4,260 | 4,270 | 0% | 22,100 | 693億6031万 | -3.96% | 6.82 | 0.35 |
| 12/17 | 4,210 | 4,320 | 4,210 | 4,270 | +1.67% | 23,500 | 693億6031万 | -4.13% | 6.82 | 0.35 |
| 12/16 | 4,160 | 4,230 | 4,160 | 4,200 | -0.71% | 16,600 | 682億2326万 | -5.83% | 6.71 | 0.35 |
| 12/15 | 4,300 | 4,310 | 4,230 | 4,230 | -1.63% | 10,700 | 687億1057万 | -5.35% | 6.76 | 0.35 |
| 12/12 | 4,320 | 4,370 | 4,300 | 4,300 | -0.46% | 43,100 | 698億4762万 | -3.97% | 6.87 | 0.36 |
| 12/11 | 4,260 | 4,370 | 4,260 | 4,320 | -0.46% | 11,500 | 701億7249万 | -3.4% | 6.9 | 0.36 |
| 12/10 | 4,340 | 4,400 | 4,330 | 4,340 | -1.81% | 28,900 | 704億9737万 | -2.86% | 6.93 | 0.36 |
| 12/09 | 4,420 | 4,450 | 4,400 | 4,420 | -1.12% | 38,300 | 717億9686万 | -0.94% | 7.06 | 0.37 |
| 12/08 | 4,510 | 4,550 | 4,450 | 4,470 | -0.89% | 39,900 | 726億904万 | +0.43% | 7.14 | 0.37 |
| 12/05 | 4,580 | 4,580 | 4,480 | 4,510 | -1.53% | 38,200 | 732億5879万 | +1.81% | 7.21 | 0.37 |
| 12/04 | 4,660 | 4,700 | 4,560 | 4,580 | -0.43% | 54,200 | 743億9584万 | +3.95% | 7.32 | 0.38 |
| 12/03 | 4,670 | 4,680 | 4,560 | 4,600 | -0.65% | 55,000 | 747億2071万 | +5.02% | 7.35 | 0.38 |
| 12/02 | 4,570 | 4,650 | 4,540 | 4,630 | +1.76% | 35,100 | 752億802万 | +6.34% | 7.4 | 0.38 |
| 12/01 | 4,500 | 4,570 | 4,500 | 4,550 | +1.11% | 10,100 | 739億853万 | +5.25% | 7.27 | 0.38 |
| 11/28 | 4,470 | 4,500 | 4,440 | 4,500 | +2.51% | 12,900 | 730億9635万 | +4.85% | 7.19 | 0.37 |
| 11/27 | 4,470 | 4,470 | 4,390 | 4,390 | -1.79% | 9,800 | 713億955万 | +3.05% | 7.01 | 0.36 |
| 11/26 | 4,480 | 4,500 | 4,470 | 4,470 | -0.45% | 10,200 | 726億904万 | +5.72% | 7.14 | 0.37 |
| 11/25 | 4,540 | 4,590 | 4,490 | 4,490 | -0.22% | 19,800 | 729億3391万 | +7.01% | 7.17 | 0.37 |
| 11/21 | 4,500 | 4,520 | 4,470 | 4,500 | +0.9% | 14,600 | 730億9635万 | +8.23% | 7.19 | 0.37 |
| 11/20 | 4,520 | 4,520 | 4,430 | 4,460 | -1.33% | 19,200 | 724億4660万 | +8.15% | 7.13 | 0.37 |
| 11/19 | 4,540 | 4,600 | 4,480 | 4,520 | -0.44% | 21,500 | 734億2122万 | +10.3% | 7.22 | 0.37 |
| 11/18 | 4,520 | 4,550 | 4,460 | 4,540 | +2.25% | 17,100 | 737億4609万 | +11.66% | 7.25 | 0.38 |
| 11/17 | 4,640 | 4,640 | 4,430 | 4,440 | -4.31% | 28,100 | 721億2173万 | +10.01% | 7.09 | 0.37 |
| 11/14 | 4,560 | 4,660 | 4,540 | 4,640 | +2.65% | 50,300 | 753億7046万 | +15.6% | 7.41 | 0.38 |
| 11/13 | 4,480 | 4,530 | 4,460 | 4,520 | +1.35% | 29,400 | 734億2122万 | +13.4% | 7.22 | 0.37 |
| 11/12 | 4,420 | 4,530 | 4,420 | 4,460 | +0.9% | 46,800 | 724億4660万 | +12.4% | 7.13 | 0.37 |
| 11/11 | 4,420 | 4,430 | 4,370 | 4,420 | -0.23% | 17,300 | 717億9686万 | +11.84% | 7.06 | 0.37 |
| 11/10 | 4,430 | 4,440 | 4,350 | 4,430 | -0.23% | 32,400 | 719億5929万 | +12.64% | 7.08 | 0.37 |
| 11/07 | 4,220 | 4,460 | 4,180 | 4,440 | +6.47% | 72,400 | 721億2173万 | +13.44% | 7.09 | 0.37 |
| 11/06 | 4,220 | 4,250 | 4,160 | 4,170 | -1.18% | 29,700 | 677億3595万 | +6.92% | 6.66 | 0.34 |
| 11/05 | 4,210 | 4,230 | 4,190 | 4,220 | +0.96% | 35,500 | 685億4813万 | +8.23% | 6.74 | 0.35 |
| 11/04 | 4,180 | 4,250 | 4,180 | 4,180 | +0.97% | 58,100 | 678億9839万 | +7.29% | 6.68 | 0.35 |
| 10/31 | 4,000 | 4,150 | 4,000 | 4,140 | +4.81% | 47,500 | 672億4864万 | +6.34% | 6.61 | 0.34 |
| 10/30 | 3,940 | 3,980 | 3,920 | 3,950 | +0.77% | 23,900 | 641億6235万 | +1.46% | 6.31 | 0.33 |
| 10/29 | 3,920 | 3,950 | 3,900 | 3,920 | +0.26% | 21,700 | 636億7504万 | +0.54% | 6.26 | 0.32 |
| 10/28 | 3,930 | 3,940 | 3,880 | 3,910 | -1.26% | 6,900 | 635億1260万 | +0.13% | 6.25 | 0.32 |
| 10/27 | 3,910 | 3,960 | 3,850 | 3,960 | +2.86% | 19,600 | 643億2479万 | +1.23% | 6.33 | 0.33 |
| 10/24 | 3,820 | 3,870 | 3,780 | 3,850 | +2.12% | 17,200 | 625億3799万 | -1.74% | 6.15 | 0.32 |
| 10/23 | 3,720 | 3,790 | 3,710 | 3,770 | +1.34% | 15,800 | 612億3850万 | -4.02% | 6.02 | 0.31 |
| 10/22 | 3,640 | 3,750 | 3,640 | 3,720 | +3.62% | 22,200 | 604億2631万 | -5.58% | 5.94 | 0.31 |
| 10/21 | 3,610 | 3,660 | 3,590 | 3,590 | -1.64% | 11,000 | 583億1464万 | -9.21% | 5.74 | 0.3 |
| 10/20 | 3,650 | 3,690 | 3,620 | 3,650 | +3.11% | 15,000 | 592億8926万 | -8.11% | 5.83 | 0.3 |
| 10/17 | 3,670 | 3,700 | 3,530 | 3,540 | -3.28% | 22,400 | 575億246万 | -11.23% | 5.66 | 0.29 |
| 10/16 | 3,700 | 3,720 | 3,650 | 3,660 | -3.94% | 12,900 | 594億5170万 | -8.61% | 5.85 | 0.3 |
| 10/15 | 3,730 | 3,840 | 3,730 | 3,810 | +2.14% | 9,100 | 618億8824万 | -5.18% | 6.09 | 0.32 |
| 10/14 | 3,750 | 3,790 | 3,700 | 3,730 | -1.58% | 15,200 | 605億8875万 | -7.33% | 5.96 | 0.31 |
| 10/10 | 3,810 | 3,850 | 3,780 | 3,790 | -2.07% | 18,600 | 615億6337万 | -6.1% | 6.06 | 0.31 |
| 10/09 | 3,960 | 3,970 | 3,870 | 3,870 | -2.27% | 11,400 | 628億6286万 | -4.33% | 6.18 | 0.32 |
| 10/08 | 4,030 | 4,030 | 3,960 | 3,960 | -2.7% | 21,400 | 643億2479万 | -2.27% | 6.33 | 0.33 |
| 10/07 | 4,050 | 4,110 | 4,050 | 4,070 | +0.74% | 14,700 | 661億1159万 | +0.49% | 6.5 | 0.34 |
| 10/06 | 3,960 | 4,060 | 3,960 | 4,040 | +2.28% | 10,100 | 656億2428万 | -0.1% | 6.46 | 0.33 |
| 10/03 | 3,890 | 3,980 | 3,890 | 3,950 | 0% | 7,500 | 641億6235万 | -2.18% | 6.31 | 0.33 |
| 10/02 | 4,060 | 4,060 | 3,950 | 3,950 | -3.89% | 22,100 | 641億6235万 | -2.11% | 6.31 | 0.33 |
| 10/01 | 4,130 | 4,130 | 4,070 | 4,110 | -0.48% | 18,100 | 667億6133万 | +1.93% | 6.57 | 0.34 |
| 09/30 | 4,140 | 4,150 | 4,080 | 4,130 | -0.24% | 16,600 | 670億8620万 | +2.63% | 6.87 | 0.36 |
| 09/29 | 4,110 | 4,140 | 4,080 | 4,140 | +0.73% | 6,800 | 672億4864万 | +3.14% | 6.89 | 0.36 |
| 09/26 | 3,960 | 4,130 | 3,960 | 4,110 | -0.96% | 31,100 | 667億6133万 | +2.65% | 6.84 | 0.35 |
| 09/25 | 4,120 | 4,150 | 4,090 | 4,150 | +1.22% | 24,800 | 674億1108万 | +3.96% | 6.9 | 0.36 |
| 09/24 | 4,070 | 4,100 | 4,040 | 4,100 | +0.99% | 21,900 | 665億9890万 | +2.99% | 6.82 | 0.35 |
| 09/22 | 4,080 | 4,120 | 4,030 | 4,060 | -0.73% | 23,900 | 659億4915万 | +2.27% | 6.75 | 0.35 |
| 09/19 | 4,120 | 4,130 | 4,090 | 4,090 | -0.73% | 41,900 | 664億3646万 | +3.28% | 6.8 | 0.35 |
| 09/18 | 4,080 | 4,120 | 4,060 | 4,120 | +0.98% | 30,700 | 669億2377万 | +4.3% | 6.85 | 0.35 |
| 09/17 | 4,090 | 4,100 | 4,060 | 4,080 | -0.24% | 12,500 | 662億7402万 | +3.61% | 6.79 | 0.35 |
| 09/16 | 4,060 | 4,110 | 4,060 | 4,090 | +0.74% | 26,600 | 664億3646万 | +4.12% | 6.8 | 0.35 |
| 09/12 | 4,050 | 4,070 | 4,030 | 4,060 | +0.25% | 36,800 | 659億4915万 | +3.78% | 6.75 | 0.35 |
| 09/11 | 4,050 | 4,060 | 4,040 | 4,050 | 0% | 14,900 | 657億8671万 | +3.98% | 6.74 | 0.35 |
| 09/10 | 3,980 | 4,050 | 3,980 | 4,050 | +2.27% | 16,300 | 657億8671万 | +4.33% | 6.74 | 0.35 |
| 09/09 | 3,990 | 3,990 | 3,950 | 3,960 | -0.75% | 13,500 | 643億2479万 | +2.51% | 6.59 | 0.34 |
| 09/08 | 4,000 | 4,000 | 3,950 | 3,990 | +0.5% | 20,900 | 648億1210万 | +3.66% | 6.64 | 0.34 |
| 09/05 | 4,010 | 4,010 | 3,970 | 3,970 | -1% | 7,400 | 644億8722万 | +3.52% | 6.61 | 0.34 |
| 09/04 | 4,030 | 4,030 | 4,000 | 4,010 | -0.25% | 12,300 | 651億3697万 | +4.86% | 6.67 | 0.35 |
| 09/03 | 4,030 | 4,030 | 4,000 | 4,020 | -0.25% | 13,400 | 652億9940万 | +5.4% | 6.69 | 0.35 |
| 09/02 | 3,930 | 4,040 | 3,910 | 4,030 | +2.54% | 25,900 | 654億6184万 | +5.91% | 6.71 | 0.35 |
| 09/01 | 3,900 | 3,940 | 3,900 | 3,930 | +0.51% | 11,600 | 638億3748万 | +3.64% | 6.54 | 0.34 |
| 08/29 | 3,890 | 3,920 | 3,890 | 3,910 | +0.26% | 13,700 | 635億1260万 | +3.41% | 6.51 | 0.34 |
| 08/28 | 3,860 | 3,900 | 3,810 | 3,900 | +1.04% | 9,200 | 633億5017万 | +3.5% | 6.49 | 0.34 |
| 08/27 | 3,850 | 3,890 | 3,840 | 3,860 | -0.52% | 9,600 | 627億42万 | +2.82% | 6.42 | 0.33 |
| 08/26 | 3,900 | 3,910 | 3,880 | 3,880 | -0.77% | 5,800 | 630億2530万 | +3.69% | 6.46 | 0.33 |
| 08/25 | 3,870 | 3,910 | 3,850 | 3,910 | +1.03% | 5,900 | 635億1260万 | +4.83% | 6.51 | 0.34 |
| 08/22 | 3,890 | 3,900 | 3,860 | 3,870 | -0.51% | 11,900 | 628億6286万 | +4.2% | 6.44 | 0.33 |
