株価チャート
2014/08/18～2015/01/20
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 |
| 01/20 | 2,250 | 2,270 | 2,200 | 2,270 | +0.89% | 3,100 | 45億4000万 | +13.73% | 9.82 | 0.97 |
| 01/19 | 2,180 | 2,260 | 2,150 | 2,250 | +5.14% | 4,000 | 45億 | +13.64% | 9.73 | 0.96 |
| 01/16 | 2,120 | 2,150 | 2,090 | 2,140 | 0% | 4,700 | 42億8000万 | +8.85% | 9.26 | 0.92 |
| 01/15 | 2,150 | 2,160 | 2,100 | 2,140 | -0.93% | 2,000 | 42億8000万 | +9.41% | 9.26 | 0.92 |
| 01/14 | 2,180 | 2,200 | 2,080 | 2,160 | +2.86% | 2,200 | 43億2000万 | +11% | 9.34 | 0.92 |
| 01/13 | 2,150 | 2,150 | 2,010 | 2,100 | -2.78% | 5,400 | 42億 | +8.53% | 9.08 | 0.9 |
| 01/09 | 2,140 | 2,280 | 2,110 | 2,160 | +1.41% | 13,600 | 43億2000万 | +12.15% | 9.34 | 0.92 |
| 01/08 | 1,980 | 2,340 | 1,980 | 2,130 | +8.12% | 22,300 | 42億6000万 | +11.23% | 9.21 | 0.91 |
| 01/07 | 1,970 | 1,990 | 1,970 | 1,970 | -1.5% | 1,900 | 39億4000万 | +3.47% | 8.52 | 0.84 |
| 01/06 | 2,000 | 2,040 | 1,980 | 2,000 | +1.52% | 2,100 | 40億 | +5.26% | 8.65 | 0.86 |
| 01/05 | 1,970 | 1,970 | 1,960 | 1,970 | 0% | 500 | 39億4000万 | +3.96% | 8.52 | 0.84 |
| 2014 |
| 12/30 | 1,950 | 1,970 | 1,950 | 1,970 | +2.07% | 1,100 | 39億4000万 | +4.18% | 8.52 | 0.84 |
| 12/29 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 300 | 38億6000万 | +2.22% | 8.35 | 0.83 |
| 12/26 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | 38億6000万 | +2.33% | 8.35 | 0.83 |
| 12/25 | 1,940 | 1,940 | 1,920 | 1,920 | -0.52% | 1,000 | 38億4000万 | +1.91% | 8.31 | 0.82 |
| 12/24 | 1,920 | 1,950 | 1,900 | 1,930 | +0.52% | 2,400 | 38億6000万 | +2.55% | 8.35 | 0.83 |
| 12/22 | 1,890 | 1,920 | 1,890 | 1,920 | +0.52% | 1,800 | 38億4000万 | +2.13% | 8.31 | 0.82 |
| 12/19 | 1,870 | 1,910 | 1,870 | 1,910 | +2.69% | 1,900 | 38億2000万 | +1.65% | 8.26 | 0.82 |
| 12/18 | 1,870 | 1,900 | 1,860 | 1,860 | -1.06% | 1,900 | 37億2000万 | -1.01% | 8.05 | 0.8 |
| 12/17 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 900 | 37億6000万 | +0.05% | 8.13 | 0.8 |
| 12/16 | 1,830 | 1,870 | 1,830 | 1,870 | +2.75% | 2,100 | 37億4000万 | -0.43% | 8.09 | 0.8 |
| 12/15 | 1,890 | 1,900 | 1,820 | 1,820 | -3.7% | 9,500 | 36億4000万 | -3.09% | 7.87 | 0.78 |
| 12/12 | 1,880 | 1,890 | 1,880 | 1,890 | -0.53% | 200 | 37億8000万 | +0.43% | 8.18 | 0.81 |
| 12/11 | 1,860 | 1,900 | 1,860 | 1,900 | +1.06% | 2,300 | 38億 | +1.06% | 8.22 | 0.81 |
| 12/10 | 1,870 | 1,880 | 1,870 | 1,880 | 0% | 2,400 | 37億6000万 | +0.11% | 8.13 | 0.8 |
| 12/09 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 700 | 37億6000万 | +0.21% | 8.13 | 0.8 |
| 12/08 | 1,890 | 1,890 | 1,880 | 1,890 | 0% | 900 | 37億8000万 | +0.91% | 8.18 | 0.81 |
| 12/05 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 2,400 | 37億8000万 | +1.12% | 8.18 | 0.81 |
| 12/04 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 2,000 | 37億6000万 | +0.8% | 8.13 | 0.8 |
| 12/03 | 1,890 | 1,900 | 1,890 | 1,900 | +1.06% | 1,000 | 38億 | +2.1% | 8.22 | 0.81 |
| 12/02 | 1,890 | 1,890 | 1,880 | 1,880 | +0.53% | 1,300 | 37億6000万 | +1.29% | 8.13 | 0.8 |
| 12/01 | 1,870 | 1,900 | 1,870 | 1,870 | 0% | 800 | 37億4000万 | +1.03% | 8.09 | 0.8 |
| 11/28 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 200 | 37億4000万 | +1.3% | 8.09 | 0.8 |
| 11/27 | 1,870 | 1,870 | 1,860 | 1,870 | +0.54% | 1,800 | 37億4000万 | +1.52% | 8.09 | 0.8 |
| 11/26 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 1,800 | 37億2000万 | +1.2% | 8.05 | 0.8 |
| 11/25 | 1,880 | 1,880 | 1,870 | 1,880 | 0% | 800 | 37億6000万 | +2.51% | 8.13 | 0.8 |
| 11/21 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 800 | 37億6000万 | +2.73% | 8.13 | 0.8 |
| 11/20 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 900 | 37億8000万 | +3.56% | 8.18 | 0.81 |
| 11/19 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 1,100 | 37億6000万 | +3.24% | 8.13 | 0.8 |
| 11/18 | 1,870 | 1,870 | 1,870 | 1,870 | -0.53% | 1,500 | 37億4000万 | +2.97% | 8.09 | 0.8 |
| 11/17 | 1,890 | 1,890 | 1,870 | 1,880 | -1.05% | 1,500 | 37億6000万 | +3.7% | 8.13 | 0.8 |
| 11/14 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 1,400 | 38億 | +5.03% | 8.22 | 0.81 |
| 11/13 | 1,870 | 1,900 | 1,870 | 1,900 | +2.15% | 1,300 | 38億 | +5.26% | 8.22 | 0.81 |
| 11/12 | 1,870 | 1,870 | 1,860 | 1,860 | 0% | 1,000 | 37億2000万 | +3.22% | 8.05 | 0.8 |
| 11/11 | 1,880 | 1,880 | 1,860 | 1,860 | -1.06% | 1,400 | 37億2000万 | +3.33% | 8.05 | 0.8 |
| 11/10 | 1,890 | 1,890 | 1,870 | 1,880 | -1.57% | 1,100 | 37億6000万 | +4.56% | 8.13 | 0.8 |
| 11/07 | 1,860 | 1,910 | 1,860 | 1,910 | +3.8% | 4,500 | 38億2000万 | +6.35% | 8.26 | 0.82 |
| 11/06 | 1,820 | 1,840 | 1,820 | 1,840 | 0% | 900 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/05 | 1,840 | 1,840 | 1,830 | 1,840 | 0% | 2,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 11/04 | 1,830 | 1,840 | 1,810 | 1,840 | +2.22% | 1,000 | 36億8000万 | +2.56% | 7.96 | 0.79 |
| 10/31 | 1,800 | 1,800 | 1,770 | 1,800 | 0% | 1,000 | 36億 | +0.39% | 7.79 | 0.77 |
| 10/30 | 1,820 | 1,820 | 1,800 | 1,800 | +1.12% | 800 | 36億 | +0.39% | 7.79 | 0.77 |
| 10/29 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 400 | 35億6000万 | -0.78% | 7.7 | 0.76 |
| 10/28 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 600 | 35億6000万 | -0.89% | 7.7 | 0.76 |
| 10/27 | 1,770 | 1,780 | 1,770 | 1,780 | +1.14% | 1,600 | 35億6000万 | -1% | 7.7 | 0.76 |
| 10/24 | 1,760 | 1,760 | 1,750 | 1,760 | +0.57% | 7,000 | 35億2000万 | -2.28% | 7.61 | 0.75 |
| 10/23 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 1,000 | 35億 | -2.99% | 7.57 | 0.75 |
| 10/22 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 1,000 | 35億2000万 | -2.65% | 7.61 | 0.75 |
| 10/21 | 1,770 | 1,790 | 1,750 | 1,760 | -1.12% | 4,000 | 35億2000万 | -2.82% | 7.61 | 0.75 |
| 10/20 | 1,790 | 1,790 | 1,780 | 1,780 | +0.56% | 300 | 35億6000万 | -1.87% | 7.7 | 0.76 |
| 10/17 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 100 | 35億4000万 | -2.59% | 7.66 | 0.76 |
| 10/16 | 1,760 | 1,760 | 1,760 | 1,760 | -1.68% | 100 | 35億2000万 | -3.3% | 7.61 | 0.75 |
| 10/15 | 1,770 | 1,790 | 1,770 | 1,790 | +1.7% | 1,500 | 35億8000万 | -1.86% | 7.74 | 0.77 |
| 10/14 | 1,780 | 1,780 | 1,750 | 1,760 | -1.12% | 3,700 | 35億2000万 | -3.72% | 7.61 | 0.75 |
| 10/10 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 1,400 | 35億6000万 | -2.89% | 7.7 | 0.76 |
| 10/09 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | 35億8000万 | -2.61% | 7.74 | 0.77 |
| 10/08 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 200 | 36億 | -2.17% | 7.79 | 0.77 |
| 10/06 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 600 | 36億2000万 | -1.74% | 7.83 | 0.77 |
| 10/03 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 1,000 | 36億2000万 | -1.79% | 7.83 | 0.77 |
| 10/02 | 1,840 | 1,840 | 1,800 | 1,810 | -1.63% | 1,900 | 36億2000万 | -1.9% | 7.83 | 0.77 |
| 10/01 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 700 | 36億8000万 | -0.38% | 7.96 | 0.79 |
| 09/30 | 1,830 | 1,850 | 1,830 | 1,850 | -0.54% | 300 | 37億 | -0.11% | 8 | 0.79 |
| 09/29 | 1,840 | 1,860 | 1,830 | 1,860 | +1.64% | 700 | 37億2000万 | +0.59% | 8.05 | 0.8 |
| 09/26 | 1,810 | 1,830 | 1,810 | 1,830 | +1.1% | 200 | 36億6000万 | -0.81% | 7.92 | 0.78 |
| 09/25 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 300 | 36億2000万 | -1.79% | 7.83 | 0.77 |
| 09/24 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 900 | 36億2000万 | -1.68% | 7.83 | 0.77 |
| 09/22 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 100 | 36億4000万 | -1.09% | 7.87 | 0.78 |
| 09/19 | 1,840 | 1,840 | 1,830 | 1,830 | -0.54% | 700 | 36億6000万 | -0.44% | 7.92 | 0.78 |
| 09/18 | 1,850 | 1,850 | 1,810 | 1,840 | -0.54% | 2,100 | 36億8000万 | +0.33% | 7.96 | 0.79 |
| 09/16 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 700 | 37億 | +1.04% | 8 | 0.79 |
| 09/12 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | 36億8000万 | +0.71% | 7.96 | 0.79 |
| 09/11 | 1,840 | 1,840 | 1,810 | 1,840 | 0% | 900 | 36億8000万 | +0.93% | 7.96 | 0.79 |
| 09/10 | 1,840 | 1,860 | 1,840 | 1,840 | 0% | 400 | 36億8000万 | +1.1% | 7.96 | 0.79 |
| 09/09 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | 36億8000万 | +1.27% | 7.96 | 0.79 |
| 09/08 | 1,850 | 1,850 | 1,830 | 1,840 | -0.54% | 1,100 | 36億8000万 | +1.43% | 7.96 | 0.79 |
| 09/05 | 1,850 | 1,860 | 1,850 | 1,850 | -0.54% | 1,000 | 37億 | +2.15% | 8 | 0.79 |
| 09/04 | 1,870 | 1,870 | 1,860 | 1,860 | -1.06% | 800 | 37億2000万 | +2.88% | 8.05 | 0.8 |
| 09/03 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 600 | 37億6000万 | +4.1% | 8.13 | 0.8 |
| 09/02 | 1,900 | 1,900 | 1,880 | 1,900 | +0.53% | 1,600 | 38億 | +5.44% | 8.22 | 0.81 |
| 09/01 | 1,860 | 1,920 | 1,860 | 1,890 | +2.72% | 2,100 | 37億8000万 | +5.18% | 8.18 | 0.81 |
| 08/29 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 500 | 36億8000万 | +2.62% | 7.96 | 0.79 |
| 08/28 | 1,850 | 1,860 | 1,830 | 1,850 | 0% | 900 | 37億 | +3.29% | 8 | 0.79 |
| 08/27 | 1,850 | 1,850 | 1,840 | 1,850 | 0% | 800 | 37億 | +3.41% | 8 | 0.79 |
| 08/26 | 1,860 | 1,900 | 1,850 | 1,850 | -1.07% | 3,000 | 37億 | +3.53% | 8 | 0.79 |
| 08/25 | 1,910 | 1,910 | 1,850 | 1,870 | -4.59% | 7,300 | 37億4000万 | +4.76% | 8.09 | 0.8 |
| 08/22 | 1,770 | 2,270 | 1,770 | 1,960 | +10.73% | 45,200 | 39億2000万 | +10.05% | 8.48 | 0.84 |
| 08/21 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 800 | 35億4000万 | -0.23% | 7.66 | 0.76 |
| 08/20 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 1,000 | 35億4000万 | -0.23% | 7.66 | 0.76 |
| 08/19 | 1,760 | 1,770 | 1,760 | 1,770 | +0.57% | 600 | 35億4000万 | -0.28% | 7.66 | 0.76 |
| 08/18 | 1,760 | 1,760 | 1,760 | 1,760 | -1.68% | 100 | 35億2000万 | -0.9% | 7.61 | 0.75 |
