株価チャート
2014/09/01～2015/01/30
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 | 8/1, 株式併合 10→1 |
| 2015 |
| 01/30 | 4,990 | 4,990 | 4,960 | 4,990 | 0% | 5,900 | 324億9098万 | -0.93% | 30.64 | 1.09 |
| 01/29 | 4,970 | 5,000 | 4,950 | 4,990 | +0.4% | 7,800 | 324億9098万 | -0.97% | 30.64 | 1.09 |
| 01/28 | 4,900 | 4,990 | 4,880 | 4,970 | -0.2% | 14,100 | 323億6075万 | -1.43% | 30.52 | 1.08 |
| 01/27 | 5,000 | 5,010 | 4,980 | 4,980 | -0.4% | 19,000 | 324億2586万 | -1.25% | 30.58 | 1.09 |
| 01/26 | 5,010 | 5,040 | 5,000 | 5,000 | -0.2% | 8,200 | 325億5609万 | -0.85% | 30.7 | 1.09 |
| 01/23 | 5,020 | 5,030 | 5,010 | 5,010 | -0.4% | 8,300 | 326億2120万 | -0.67% | 30.76 | 1.09 |
| 01/22 | 5,030 | 5,030 | 5,010 | 5,030 | +0.2% | 5,100 | 327億5143万 | -0.32% | 30.89 | 1.1 |
| 01/21 | 5,020 | 5,040 | 5,020 | 5,020 | -0.59% | 4,500 | 326億8631万 | -0.52% | 30.83 | 1.09 |
| 01/20 | 5,020 | 5,050 | 5,020 | 5,050 | +0.4% | 3,800 | 328億8165万 | +0.1% | 31.01 | 1.1 |
| 01/19 | 5,030 | 5,050 | 5,030 | 5,030 | 0% | 2,100 | 327億5143万 | -0.28% | 30.89 | 1.1 |
| 01/16 | 5,090 | 5,090 | 5,020 | 5,030 | -0.79% | 3,100 | 327億5143万 | -0.3% | 30.89 | 1.1 |
| 01/15 | 5,060 | 5,080 | 5,030 | 5,070 | +0.6% | 4,600 | 330億1187万 | +0.46% | 31.13 | 1.11 |
| 01/14 | 5,060 | 5,060 | 5,030 | 5,040 | -0.4% | 2,700 | 328億1654万 | -0.12% | 30.95 | 1.1 |
| 01/13 | 5,030 | 5,060 | 5,030 | 5,060 | 0% | 2,800 | 329億4676万 | +0.26% | 31.07 | 1.1 |
| 01/09 | 5,040 | 5,080 | 5,040 | 5,060 | 0% | 3,400 | 329億4676万 | +0.24% | 31.07 | 1.1 |
| 01/08 | 5,030 | 5,070 | 5,030 | 5,060 | +0.4% | 2,800 | 329億4676万 | +0.18% | 31.07 | 1.1 |
| 01/07 | 5,050 | 5,070 | 5,040 | 5,040 | -0.2% | 1,800 | 328億1654万 | -0.2% | 30.95 | 1.1 |
| 01/06 | 5,050 | 5,070 | 5,050 | 5,050 | -0.59% | 3,200 | 328億8165万 | 0% | 31.01 | 1.1 |
| 01/05 | 5,050 | 5,100 | 5,050 | 5,080 | -0.2% | 1,300 | 330億7699万 | +0.61% | 31.19 | 1.11 |
| 2014 |
| 12/30 | 5,090 | 5,100 | 5,080 | 5,090 | +0.2% | 2,800 | 331億4210万 | +0.79% | 31.26 | 1.11 |
| 12/29 | 5,090 | 5,090 | 5,070 | 5,080 | +0.4% | 2,400 | 330億7699万 | +0.61% | 31.19 | 1.11 |
| 12/26 | 5,040 | 5,080 | 5,030 | 5,060 | +0.4% | 3,800 | 329億4676万 | +0.24% | 31.07 | 1.1 |
| 12/25 | 5,050 | 5,050 | 5,020 | 5,040 | -0.2% | 3,400 | 328億1654万 | -0.16% | 30.95 | 1.1 |
| 12/24 | 5,050 | 5,050 | 5,030 | 5,050 | +0.2% | 3,000 | 328億8165万 | +0.02% | 31.01 | 1.1 |
| 12/22 | 5,040 | 5,060 | 5,020 | 5,040 | -0.2% | 2,200 | 328億1654万 | -0.18% | 30.95 | 1.1 |
| 12/19 | 5,050 | 5,080 | 5,040 | 5,050 | 0% | 3,200 | 328億8165万 | -0.08% | 31.01 | 1.1 |
| 12/18 | 5,060 | 5,060 | 5,050 | 5,050 | +1% | 3,400 | 328億8165万 | -0.12% | 31.01 | 1.1 |
| 12/17 | 5,000 | 5,020 | 5,000 | 5,000 | +0.2% | 3,000 | 325億5609万 | -1.17% | 30.7 | 1.09 |
| 12/16 | 5,000 | 5,030 | 4,990 | 4,990 | -0.6% | 4,500 | 324億9098万 | -1.44% | 30.64 | 1.09 |
| 12/15 | 5,000 | 5,050 | 5,000 | 5,020 | -0.79% | 1,900 | 326億8631万 | -0.91% | 30.83 | 1.09 |
| 12/12 | 5,000 | 5,080 | 5,000 | 5,060 | +0.8% | 10,000 | 329億4676万 | -0.14% | 31.07 | 1.1 |
| 12/11 | 5,010 | 5,030 | 5,000 | 5,020 | +0.2% | 2,300 | 326億8631万 | -0.87% | 30.83 | 1.09 |
| 12/10 | 5,030 | 5,030 | 5,010 | 5,010 | -0.4% | 3,200 | 326億2120万 | -1.09% | 30.76 | 1.09 |
| 12/09 | 5,030 | 5,060 | 5,030 | 5,030 | -0.4% | 2,800 | 327億5143万 | -0.67% | 30.89 | 1.1 |
| 12/08 | 5,070 | 5,070 | 5,040 | 5,050 | -0.39% | 3,100 | 328億8165万 | -0.3% | 31.01 | 1.1 |
| 12/05 | 5,040 | 5,070 | 5,040 | 5,070 | +0.4% | 1,300 | 330億1187万 | +0.2% | 31.13 | 1.11 |
| 12/04 | 5,060 | 5,080 | 5,050 | 5,050 | -0.2% | 1,300 | 328億8165万 | -0.1% | 31.01 | 1.1 |
| 12/03 | 5,100 | 5,100 | 5,040 | 5,060 | -0.78% | 5,000 | 329億4676万 | +0.2% | 31.07 | 1.1 |
| 12/02 | 5,080 | 5,100 | 5,070 | 5,100 | -0.39% | 1,700 | 332億721万 | +1.11% | 31.32 | 1.11 |
| 12/01 | 5,090 | 5,120 | 5,080 | 5,120 | +1.39% | 2,500 | 333億3743万 | +1.69% | 31.44 | 1.12 |
| 11/28 | 5,060 | 5,060 | 5,040 | 5,050 | +0.6% | 1,800 | 328億8165万 | +0.52% | 31.01 | 1.1 |
| 11/27 | 5,040 | 5,050 | 5,020 | 5,020 | -0.4% | 1,700 | 326億8631万 | +0.04% | 30.83 | 1.09 |
| 11/26 | 5,050 | 5,060 | 5,040 | 5,040 | -0.98% | 2,600 | 328億1654万 | +0.6% | 30.95 | 1.1 |
| 11/25 | 5,100 | 5,100 | 5,050 | 5,090 | +0.2% | 1,500 | 331億4210万 | +1.72% | 31.26 | 1.11 |
| 11/21 | 5,040 | 5,090 | 5,040 | 5,080 | +0.79% | 3,100 | 330億7699万 | +1.72% | 31.19 | 1.11 |
| 11/20 | 5,060 | 5,090 | 5,040 | 5,040 | -0.4% | 4,000 | 328億1654万 | +1.12% | 30.95 | 1.1 |
| 11/19 | 5,100 | 5,100 | 5,040 | 5,060 | -0.39% | 3,000 | 329億4676万 | +1.65% | 31.07 | 1.1 |
| 11/18 | 5,030 | 5,120 | 5,030 | 5,080 | +0.59% | 4,900 | 330億7699万 | +2.25% | 31.19 | 1.11 |
| 11/17 | 5,190 | 5,190 | 5,050 | 5,050 | -1.94% | 3,500 | 328億8165万 | +1.79% | 31.01 | 1.1 |
| 11/14 | 5,160 | 5,160 | 5,150 | 5,150 | +0.59% | 3,900 | 335億3277万 | +3.91% | 31.62 | 1.12 |
| 11/13 | 5,080 | 5,120 | 5,080 | 5,120 | 0% | 2,100 | 333億3743万 | +3.5% | 31.44 | 1.12 |
| 11/12 | 5,120 | 5,150 | 5,080 | 5,120 | +0.39% | 5,800 | 333億3743万 | +3.62% | 31.44 | 1.12 |
| 11/11 | 5,070 | 5,120 | 5,040 | 5,100 | +0.59% | 2,600 | 332億721万 | +3.41% | 31.32 | 1.11 |
| 11/10 | 5,070 | 5,120 | 5,070 | 5,070 | +0.6% | 5,600 | 330億1187万 | +2.94% | 31.13 | 1.11 |
| 11/07 | 5,070 | 5,070 | 5,020 | 5,040 | +1% | 2,100 | 328億1654万 | +2.52% | 30.95 | 1.1 |
| 11/06 | 5,050 | 5,080 | 4,990 | 4,990 | -0.99% | 3,800 | 324億9098万 | +1.59% | 30.64 | 1.09 |
| 11/05 | 5,050 | 5,050 | 4,980 | 5,040 | +1.2% | 4,700 | 328億1654万 | +2.61% | 30.95 | 1.1 |
| 11/04 | 5,100 | 5,170 | 4,940 | 4,980 | -1.39% | 10,500 | 324億2586万 | +1.45% | 30.58 | 1.09 |
| 10/31 | 4,990 | 5,050 | 4,890 | 5,050 | +2.64% | 11,600 | 328億8165万 | +2.89% | 31.01 | 1.1 |
| 10/30 | 4,910 | 4,960 | 4,910 | 4,920 | -0.81% | 2,800 | 320億3519万 | +0.29% | 30.21 | 1.07 |
| 10/29 | 4,930 | 4,960 | 4,880 | 4,960 | +0.61% | 1,600 | 322億9564万 | +1.08% | 30.46 | 1.08 |
| 10/28 | 4,960 | 4,960 | 4,880 | 4,930 | +0.82% | 1,000 | 321億30万 | +0.45% | 30.27 | 1.08 |
| 10/27 | 4,900 | 4,900 | 4,850 | 4,890 | +0.2% | 1,100 | 318億3985万 | -0.39% | 30.03 | 1.07 |
| 10/24 | 4,920 | 4,920 | 4,880 | 4,880 | +0.83% | 600 | 317億7474万 | -0.59% | 29.97 | 1.06 |
| 10/23 | 4,870 | 4,870 | 4,830 | 4,840 | -1.22% | 400 | 315億1429万 | -1.41% | 29.72 | 1.06 |
| 10/22 | 4,890 | 4,900 | 4,860 | 4,900 | +1.45% | 800 | 319億497万 | -0.26% | 30.09 | 1.07 |
| 10/21 | 4,830 | 4,880 | 4,820 | 4,830 | -1.43% | 1,700 | 314億4918万 | -1.67% | 29.66 | 1.05 |
| 10/20 | 4,850 | 4,900 | 4,830 | 4,900 | +1.66% | 2,800 | 319億497万 | -0.35% | 30.09 | 1.07 |
| 10/17 | 4,840 | 4,870 | 4,820 | 4,820 | -0.41% | 3,700 | 313億8407万 | -2.01% | 29.6 | 1.05 |
| 10/16 | 4,850 | 4,880 | 4,840 | 4,840 | -1.22% | 1,300 | 315億1429万 | -1.69% | 29.72 | 1.06 |
| 10/15 | 4,850 | 4,920 | 4,850 | 4,900 | +1.87% | 800 | 319億497万 | -0.57% | 30.09 | 1.07 |
| 10/14 | 4,880 | 4,950 | 4,810 | 4,810 | -1.84% | 5,700 | 313億1896万 | -2.39% | 29.54 | 1.05 |
| 10/10 | 4,890 | 4,940 | 4,890 | 4,900 | -0.61% | 2,900 | 319億497万 | -0.65% | 30.09 | 1.07 |
| 10/09 | 4,920 | 4,980 | 4,920 | 4,930 | +0.2% | 1,000 | 321億30万 | -0.04% | 30.27 | 1.08 |
| 10/08 | 4,900 | 4,980 | 4,880 | 4,920 | -0.81% | 2,400 | 320億3519万 | -0.18% | 30.21 | 1.07 |
| 10/07 | 4,910 | 4,990 | 4,910 | 4,960 | +1.02% | 3,000 | 322億9564万 | +0.69% | 30.46 | 1.08 |
| 10/06 | 4,950 | 4,950 | 4,890 | 4,910 | 0% | 1,900 | 319億7008万 | -0.18% | 30.15 | 1.07 |
| 10/03 | 4,940 | 4,950 | 4,910 | 4,910 | +1.24% | 800 | 319億7008万 | -0.08% | 30.15 | 1.07 |
| 10/02 | 4,990 | 4,990 | 4,850 | 4,850 | -1.82% | 3,700 | 315億7941万 | -1.24% | 29.78 | 1.06 |
| 10/01 | 4,970 | 5,000 | 4,920 | 4,940 | -0.8% | 2,800 | 321億6542万 | +0.55% | 30.33 | 1.08 |
| 09/30 | 4,970 | 4,980 | 4,970 | 4,980 | 0% | 800 | 324億2586万 | +1.47% | 30.58 | 1.09 |
| 09/29 | 4,950 | 4,980 | 4,950 | 4,980 | +0.4% | 900 | 324億2586万 | +1.59% | 30.58 | 1.09 |
| 09/26 | 5,000 | 5,000 | 4,960 | 4,960 | -0.8% | 700 | 322億9564万 | +1.27% | 30.46 | 1.08 |
| 09/25 | 4,930 | 5,000 | 4,930 | 5,000 | +1.21% | 4,000 | 325億5609万 | +2.17% | 30.7 | 1.09 |
| 09/24 | 4,950 | 4,980 | 4,930 | 4,940 | -0.8% | 1,500 | 321億6542万 | +1.11% | 30.33 | 1.08 |
| 09/22 | 4,960 | 4,980 | 4,920 | 4,980 | +0.4% | 2,700 | 324億2586万 | +1.99% | 30.58 | 1.09 |
| 09/19 | 4,950 | 4,960 | 4,900 | 4,960 | +1.43% | 3,300 | 322億9564万 | +1.72% | 30.46 | 1.08 |
| 09/18 | 4,930 | 4,930 | 4,870 | 4,890 | +0.2% | 1,200 | 318億3985万 | +0.37% | 30.03 | 1.07 |
| 09/17 | 4,870 | 4,890 | 4,870 | 4,880 | -1.01% | 1,800 | 317億7474万 | +0.21% | 29.97 | 1.06 |
| 09/16 | 4,850 | 4,960 | 4,850 | 4,930 | +0.82% | 1,900 | 321億30万 | +1.27% | 30.27 | 1.08 |
| 09/12 | 4,980 | 4,980 | 4,880 | 4,890 | -1.21% | 6,800 | 318億3985万 | +0.58% | 30.03 | 1.07 |
| 09/11 | 4,950 | 4,950 | 4,910 | 4,950 | +0.2% | 1,100 | 322億3053万 | +1.98% | 30.4 | 1.08 |
| 09/10 | 4,880 | 4,940 | 4,880 | 4,940 | +0.2% | 1,200 | 321億6542万 | +1.92% | 30.33 | 1.08 |
| 09/09 | 4,900 | 4,950 | 4,890 | 4,930 | -0.4% | 900 | 321億30万 | +1.84% | 30.27 | 1.08 |
| 09/08 | 4,940 | 4,950 | 4,900 | 4,950 | +0.81% | 2,000 | 322億3053万 | +2.29% | 30.4 | 1.08 |
| 09/05 | 4,910 | 4,950 | 4,880 | 4,910 | +0.2% | 2,400 | 319億7008万 | +1.53% | 30.15 | 1.07 |
| 09/04 | 4,990 | 4,990 | 4,870 | 4,900 | 0% | 4,100 | 319億497万 | +1.34% | 30.09 | 1.07 |
| 09/03 | 4,890 | 4,910 | 4,860 | 4,900 | +0.62% | 2,900 | 319億497万 | +1.32% | 30.09 | 1.07 |
| 09/02 | 4,800 | 4,890 | 4,800 | 4,870 | +0.83% | 2,100 | 317億963万 | +0.68% | 29.91 | 1.06 |
| 09/01 | 4,850 | 4,850 | 4,830 | 4,830 | +0.84% | 300 | 314億4918万 | -0.21% | 29.66 | 1.05 |
