株価チャート
2014/10/07～2015/03/06
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/06 | 1,560 | 1,570 | 1,560 | 1,560 | 0% | 19,100 | 137億4169万 | +0.97% | 9.08 | 1.04 |
| 03/05 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 11,500 | 137億4169万 | +1.04% | 9.08 | 1.04 |
| 03/04 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 5,800 | 135億6551万 | -0.32% | 8.97 | 1.03 |
| 03/03 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 10,700 | 135億6551万 | -0.39% | 8.97 | 1.03 |
| 03/02 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 14,200 | 135億6551万 | -0.52% | 8.97 | 1.03 |
| 02/27 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 16,500 | 134億7743万 | -1.29% | 8.91 | 1.02 |
| 02/26 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 12,300 | 135億6551万 | -0.77% | 8.97 | 1.03 |
| 02/25 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 18,200 | 135億6551万 | -0.84% | 8.97 | 1.03 |
| 02/24 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 14,700 | 134億7743万 | -1.42% | 8.91 | 1.02 |
| 02/23 | 1,530 | 1,540 | 1,520 | 1,530 | +0.66% | 14,500 | 134億7743万 | -1.42% | 8.91 | 1.02 |
| 02/20 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 11,000 | 133億8934万 | -2.06% | 8.85 | 1.02 |
| 02/19 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 17,800 | 133億8934万 | -2.12% | 8.85 | 1.02 |
| 02/18 | 1,560 | 1,560 | 1,480 | 1,500 | -3.23% | 116,200 | 132億1316万 | -3.41% | 8.73 | 1 |
| 02/17 | 1,550 | 1,550 | 1,530 | 1,550 | +0.65% | 21,900 | 136億5360万 | -0.26% | 9.03 | 1.04 |
| 02/16 | 1,580 | 1,580 | 1,530 | 1,540 | -1.91% | 42,300 | 135億6551万 | -0.77% | 8.97 | 1.03 |
| 02/13 | 1,580 | 1,580 | 1,570 | 1,570 | 0% | 12,800 | 138億2978万 | +1.16% | 9.14 | 1.05 |
| 02/12 | 1,570 | 1,580 | 1,560 | 1,570 | 0% | 11,900 | 138億2978万 | +1.29% | 9.14 | 1.05 |
| 02/10 | 1,560 | 1,570 | 1,550 | 1,570 | +0.64% | 3,500 | 138億2978万 | +1.42% | 9.14 | 1.05 |
| 02/09 | 1,550 | 1,560 | 1,530 | 1,560 | +1.3% | 9,300 | 137億4169万 | +0.84% | 9.08 | 1.04 |
| 02/06 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 6,800 | 135億6551万 | -0.32% | 8.97 | 1.03 |
| 02/05 | 1,550 | 1,550 | 1,540 | 1,540 | -1.28% | 6,500 | 135億6551万 | -0.26% | 8.97 | 1.03 |
| 02/04 | 1,550 | 1,560 | 1,540 | 1,560 | +1.3% | 14,600 | 137億4169万 | +1.17% | 9.08 | 1.04 |
| 02/03 | 1,570 | 1,580 | 1,530 | 1,540 | -1.28% | 21,000 | 135億6551万 | +0.06% | 8.97 | 1.03 |
| 02/02 | 1,560 | 1,580 | 1,560 | 1,560 | -1.27% | 10,200 | 137億4169万 | +1.43% | 9.08 | 1.04 |
| 01/30 | 1,560 | 1,580 | 1,550 | 1,580 | +2.6% | 16,600 | 139億1786万 | +2.86% | 9.2 | 1.06 |
| 01/29 | 1,580 | 1,590 | 1,540 | 1,540 | -1.91% | 48,900 | 135億6551万 | +0.52% | 8.97 | 1.03 |
| 01/28 | 1,570 | 1,600 | 1,560 | 1,570 | -0.63% | 66,700 | 138億2978万 | +2.55% | 9.14 | 1.05 |
| 01/27 | 1,580 | 1,580 | 1,570 | 1,580 | 0% | 6,300 | 139億1786万 | +3.47% | 9.2 | 1.06 |
| 01/26 | 1,570 | 1,580 | 1,560 | 1,580 | 0% | 22,200 | 139億1786万 | +3.74% | 9.2 | 1.06 |
| 01/23 | 1,560 | 1,590 | 1,560 | 1,580 | 0% | 48,200 | 139億1786万 | +3.95% | 9.2 | 1.06 |
| 01/22 | 1,590 | 1,590 | 1,560 | 1,580 | 0% | 34,300 | 139億1786万 | +4.15% | 9.2 | 1.06 |
| 01/21 | 1,530 | 1,580 | 1,530 | 1,580 | +3.95% | 53,200 | 139億1786万 | +4.36% | 9.2 | 1.06 |
| 01/20 | 1,530 | 1,550 | 1,520 | 1,520 | 0% | 17,400 | 133億8934万 | +0.6% | 8.85 | 1.02 |
| 01/19 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 5,000 | 133億8934万 | +0.6% | 8.85 | 1.02 |
| 01/16 | 1,540 | 1,540 | 1,510 | 1,520 | -1.94% | 23,200 | 133億8934万 | +0.53% | 8.85 | 1.02 |
| 01/15 | 1,530 | 1,550 | 1,520 | 1,550 | +1.31% | 26,400 | 136億5360万 | +2.45% | 9.03 | 1.04 |
| 01/14 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 6,500 | 134億7743万 | +1.12% | 8.91 | 1.02 |
| 01/13 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 6,400 | 133億8934万 | +0.46% | 8.85 | 1.02 |
| 01/09 | 1,530 | 1,530 | 1,510 | 1,510 | -1.95% | 12,600 | 133億125万 | -0.26% | 8.79 | 1.01 |
| 01/08 | 1,520 | 1,540 | 1,520 | 1,540 | +1.99% | 12,200 | 135億6551万 | +1.65% | 8.97 | 1.03 |
| 01/07 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 7,900 | 133億125万 | -0.33% | 8.79 | 1.01 |
| 01/06 | 1,520 | 1,530 | 1,520 | 1,520 | -1.3% | 35,100 | 133億8934万 | +0.26% | 8.85 | 1.02 |
| 01/05 | 1,530 | 1,540 | 1,520 | 1,540 | +1.99% | 13,400 | 135億6551万 | +1.58% | 8.97 | 1.03 |
| 2014 |
| 12/30 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 11,700 | 133億125万 | -0.4% | 8.79 | 1.01 |
| 12/29 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 16,900 | 133億125万 | -0.4% | 8.79 | 1.01 |
| 12/26 | 1,490 | 1,510 | 1,490 | 1,500 | +0.67% | 13,300 | 132億1316万 | -1.06% | 8.73 | 1 |
| 12/25 | 1,500 | 1,500 | 1,490 | 1,490 | -1.32% | 19,000 | 131億2507万 | -1.72% | 8.68 | 1 |
| 12/24 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 12,600 | 133億125万 | -0.53% | 8.79 | 1.01 |
| 12/22 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 15,700 | 132億1316万 | -1.12% | 8.73 | 1 |
| 12/19 | 1,510 | 1,510 | 1,490 | 1,500 | 0% | 10,200 | 132億1316万 | -1.19% | 8.73 | 1 |
| 12/18 | 1,500 | 1,510 | 1,500 | 1,500 | +1.35% | 13,900 | 132億1316万 | -1.12% | 8.73 | 1 |
| 12/17 | 1,480 | 1,500 | 1,470 | 1,480 | 0% | 17,000 | 130億3699万 | -2.37% | 8.62 | 0.99 |
| 12/16 | 1,500 | 1,510 | 1,470 | 1,480 | -1.33% | 25,600 | 130億3699万 | -2.37% | 8.62 | 0.99 |
| 12/15 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 7,100 | 132億1316万 | -1.06% | 8.73 | 1 |
| 12/12 | 1,530 | 1,540 | 1,500 | 1,510 | 0% | 29,700 | 133億125万 | -0.33% | 8.79 | 1.01 |
| 12/11 | 1,500 | 1,520 | 1,490 | 1,510 | +0.67% | 12,900 | 133億125万 | -0.26% | 8.79 | 1.01 |
| 12/10 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 17,900 | 132億1316万 | -0.79% | 8.73 | 1 |
| 12/09 | 1,530 | 1,550 | 1,520 | 1,520 | -1.3% | 38,600 | 133億8934万 | +0.53% | 8.85 | 1.02 |
| 12/08 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 17,600 | 135億6551万 | +1.99% | 8.97 | 1.03 |
| 12/05 | 1,530 | 1,540 | 1,530 | 1,540 | -0.65% | 6,600 | 135億6551万 | +2.26% | 8.97 | 1.03 |
| 12/04 | 1,540 | 1,550 | 1,530 | 1,550 | +0.65% | 10,700 | 136億5360万 | +3.26% | 9.03 | 1.04 |
| 12/03 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 15,300 | 135億6551万 | +3.01% | 8.97 | 1.03 |
| 12/02 | 1,530 | 1,550 | 1,520 | 1,540 | +0.65% | 12,800 | 135億6551万 | +3.43% | 8.97 | 1.03 |
| 12/01 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 15,300 | 134億7743万 | +3.17% | 8.91 | 1.02 |
| 11/28 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 8,500 | 135億6551万 | +4.27% | 8.97 | 1.03 |
| 11/27 | 1,530 | 1,550 | 1,530 | 1,540 | +0.65% | 20,700 | 135億6551万 | +4.62% | 8.97 | 1.03 |
| 11/26 | 1,530 | 1,540 | 1,520 | 1,530 | -0.65% | 21,100 | 134億7743万 | +4.44% | 8.91 | 1.02 |
| 11/25 | 1,510 | 1,540 | 1,510 | 1,540 | +1.99% | 33,600 | 135億6551万 | +5.55% | 8.97 | 1.03 |
| 11/21 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 20,800 | 133億125万 | +4.14% | 8.79 | 1.01 |
| 11/20 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 8,300 | 132億1316万 | +3.95% | 8.73 | 1 |
| 11/19 | 1,510 | 1,520 | 1,510 | 1,510 | -0.66% | 13,100 | 133億125万 | +4.93% | 8.79 | 1.01 |
| 11/18 | 1,490 | 1,520 | 1,490 | 1,520 | +1.33% | 17,700 | 133億8934万 | +6.07% | 8.85 | 1.02 |
| 11/17 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 28,500 | 132億1316万 | +4.9% | 8.73 | 1 |
| 11/14 | 1,490 | 1,510 | 1,480 | 1,510 | +1.34% | 70,600 | 133億125万 | +5.74% | 8.79 | 1.01 |
| 11/13 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 8,600 | 131億2507万 | +4.41% | 8.68 | 1 |
| 11/12 | 1,490 | 1,490 | 1,470 | 1,480 | 0% | 13,500 | 130億3699万 | +3.79% | 8.62 | 0.99 |
| 11/11 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 8,300 | 130億3699万 | +3.71% | 8.62 | 0.99 |
| 11/10 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 10,000 | 130億3699万 | +3.79% | 8.62 | 0.99 |
| 11/07 | 1,480 | 1,480 | 1,470 | 1,470 | 0% | 5,500 | 129億4890万 | +3.16% | 8.56 | 0.98 |
| 11/06 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 10,800 | 129億4890万 | +3.09% | 8.56 | 0.98 |
| 11/05 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 13,600 | 130億3699万 | +3.64% | 8.62 | 0.99 |
| 11/04 | 1,480 | 1,490 | 1,470 | 1,480 | +0.68% | 26,200 | 130億3699万 | +3.42% | 8.62 | 0.99 |
| 10/31 | 1,440 | 1,470 | 1,430 | 1,470 | +2.08% | 31,200 | 129億4890万 | +2.58% | 8.56 | 0.98 |
| 10/30 | 1,420 | 1,440 | 1,420 | 1,440 | +1.41% | 29,800 | 126億8464万 | +0.21% | 8.38 | 0.96 |
| 10/29 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 9,400 | 125億846万 | -1.53% | 8.27 | 0.95 |
| 10/28 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 4,800 | 123億3228万 | -3.31% | 8.15 | 0.94 |
| 10/27 | 1,390 | 1,410 | 1,380 | 1,400 | +1.45% | 9,500 | 123億3228万 | -3.71% | 8.15 | 0.94 |
| 10/24 | 1,420 | 1,420 | 1,370 | 1,380 | -0.72% | 29,200 | 121億5611万 | -5.48% | 8.04 | 0.92 |
| 10/23 | 1,390 | 1,410 | 1,390 | 1,390 | -0.71% | 9,500 | 122億4420万 | -5.25% | 8.09 | 0.93 |
| 10/22 | 1,390 | 1,400 | 1,390 | 1,400 | +1.45% | 8,900 | 123億3228万 | -5.02% | 8.15 | 0.94 |
| 10/21 | 1,390 | 1,390 | 1,360 | 1,380 | 0% | 14,700 | 121億5611万 | -6.76% | 8.04 | 0.92 |
| 10/20 | 1,340 | 1,390 | 1,340 | 1,380 | +4.55% | 20,400 | 121億5611万 | -7.2% | 8.04 | 0.92 |
| 10/17 | 1,350 | 1,350 | 1,310 | 1,320 | -0.75% | 34,100 | 116億2758万 | -11.65% | 7.69 | 0.88 |
| 10/16 | 1,380 | 1,380 | 1,330 | 1,330 | -4.32% | 41,300 | 117億1567万 | -11.51% | 7.74 | 0.89 |
| 10/15 | 1,370 | 1,400 | 1,370 | 1,390 | +1.46% | 18,700 | 122億4420万 | -8.13% | 8.09 | 0.93 |
| 10/14 | 1,410 | 1,410 | 1,360 | 1,370 | -4.86% | 65,600 | 120億6802万 | -9.81% | 7.98 | 0.92 |
| 10/10 | 1,450 | 1,450 | 1,420 | 1,440 | -1.37% | 31,600 | 126億8464万 | -5.64% | 8.38 | 0.96 |
| 10/09 | 1,480 | 1,480 | 1,460 | 1,460 | -0.68% | 39,100 | 128億6081万 | -4.58% | 8.5 | 0.98 |
| 10/08 | 1,470 | 1,480 | 1,460 | 1,470 | -0.68% | 18,000 | 129億4890万 | -4.11% | 8.56 | 0.98 |
| 10/07 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 13,800 | 130億3699万 | -3.65% | 8.62 | 0.99 |
