株価チャート
2014/09/30～2015/02/27
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 | 2/19, 株式分割 1→2 |
| 2015 |
| 02/27 | 1,208 | 1,233 | 1,207 | 1,222 | +0.45% | 104,000 | 505億4772万 | +6.22% | 8.5 | 0.93 |
| 02/26 | 1,237 | 1,240 | 1,208 | 1,216 | -1.9% | 148,200 | 503億2013万 | +6.2% | 8.46 | 0.93 |
| 02/25 | 1,245 | 1,250 | 1,224 | 1,240 | -0.28% | 108,000 | 512億9259万 | +8.92% | 8.63 | 0.95 |
| 02/24 | 1,250 | 1,252 | 1,234 | 1,243 | -0.32% | 95,600 | 514億3743万 | +10% | 8.65 | 0.95 |
| 02/23 | 1,248 | 1,250 | 1,228 | 1,247 | +0.69% | 122,200 | 516億296万 | +11.04% | 8.68 | 0.95 |
| 02/20 | 1,240 | 1,244 | 1,220 | 1,239 | +0.32% | 154,600 | 512億5121万 | +11.08% | 8.62 | 0.95 |
| 02/19 | 1,205 | 1,235 | 1,202 | 1,235 | +3.22% | 136,800 | 510億8569万 | +11.32% | 8.59 | 0.94 |
| 02/18 | 1,215 | 1,215 | 1,187 | 1,196 | -0.42% | 130,600 | 494億9249万 | +8.43% | 8.32 | 0.91 |
| 02/17 | 1,167 | 1,210 | 1,167 | 1,201 | +2.26% | 145,400 | 496億9940万 | +9.38% | 8.36 | 0.92 |
| 02/16 | 1,172 | 1,178 | 1,163 | 1,175 | +0.99% | 65,400 | 486億279万 | +7.36% | 8.17 | 0.9 |
| 02/13 | 1,152 | 1,169 | 1,144 | 1,163 | +1.44% | 114,600 | 481億2690万 | +6.7% | 8.09 | 0.89 |
| 02/12 | 1,148 | 1,163 | 1,135 | 1,147 | +1.1% | 210,800 | 474億4410万 | +5.47% | 7.98 | 0.88 |
| 02/10 | 1,123 | 1,144 | 1,121 | 1,134 | +0.18% | 89,400 | 469億2683万 | +4.52% | 7.89 | 0.87 |
| 02/09 | 1,109 | 1,133 | 1,109 | 1,132 | +2.44% | 87,000 | 468億4406万 | +4.43% | 7.88 | 0.87 |
| 02/06 | 1,114 | 1,121 | 1,102 | 1,105 | -1.65% | 114,800 | 457億2676万 | +1.75% | 7.69 | 0.84 |
| 02/05 | 1,120 | 1,127 | 1,106 | 1,124 | +0.54% | 124,000 | 464億9232万 | +3.26% | 7.82 | 0.86 |
| 02/04 | 1,083 | 1,119 | 1,083 | 1,118 | +3.23% | 153,800 | 462億4403万 | +2.62% | 7.78 | 0.85 |
| 02/03 | 1,085 | 1,093 | 1,072 | 1,083 | +0.98% | 130,800 | 447億9567万 | -0.78% | 7.53 | 0.83 |
| 02/02 | 1,105 | 1,108 | 1,068 | 1,072 | -2.68% | 100,400 | 443億6116万 | -1.92% | 7.46 | 0.82 |
| 01/30 | 1,083 | 1,105 | 1,083 | 1,102 | +2.56% | 93,800 | 455億8192万 | +0.5% | 7.67 | 0.84 |
| 01/29 | 1,077 | 1,083 | 1,071 | 1,074 | +0.09% | 102,600 | 444億4393万 | -2.19% | 7.47 | 0.82 |
| 01/28 | 1,070 | 1,077 | 1,065 | 1,073 | 0% | 111,200 | 444億254万 | -2.45% | 7.47 | 0.82 |
| 01/27 | 1,072 | 1,077 | 1,061 | 1,073 | +0.56% | 106,000 | 444億254万 | -2.63% | 7.47 | 0.82 |
| 01/26 | 1,080 | 1,081 | 1,057 | 1,067 | -1.57% | 97,400 | 441億5425万 | -3.61% | 7.43 | 0.82 |
| 01/23 | 1,078 | 1,085 | 1,063 | 1,084 | +0.56% | 162,400 | 448億5774万 | -2.43% | 7.54 | 0.83 |
| 01/22 | 1,049 | 1,078 | 1,049 | 1,078 | +2.81% | 407,200 | 446億945万 | -3.41% | 7.5 | 0.82 |
| 01/21 | 1,035 | 1,053 | 1,026 | 1,049 | +0.14% | 237,000 | 433億8869万 | -6.55% | 7.3 | 0.8 |
| 01/20 | 1,051 | 1,067 | 1,039 | 1,047 | -0.29% | 246,600 | 433億2662万 | -7.18% | 7.29 | 0.8 |
| 01/19 | 1,062 | 1,062 | 1,039 | 1,050 | -1.13% | 187,200 | 434億5077万 | -7.57% | 7.31 | 0.8 |
| 01/16 | 1,064 | 1,069 | 1,041 | 1,062 | -1.71% | 182,600 | 439億4735万 | -7.17% | 7.39 | 0.81 |
| 01/15 | 1,084 | 1,090 | 1,073 | 1,081 | -0.64% | 168,600 | 447億1291万 | -6.21% | 7.52 | 0.83 |
| 01/14 | 1,068 | 1,090 | 1,068 | 1,088 | +1.26% | 131,400 | 450億258万 | -6.33% | 7.57 | 0.83 |
| 01/13 | 1,095 | 1,095 | 1,061 | 1,074 | -1.78% | 91,800 | 444億4393万 | -8.05% | 7.47 | 0.82 |
| 01/09 | 1,093 | 1,100 | 1,076 | 1,094 | +0.83% | 131,200 | 452億5087万 | -6.94% | 7.61 | 0.84 |
| 01/08 | 1,093 | 1,116 | 1,080 | 1,085 | -0.78% | 100,600 | 448億7843万 | -8.09% | 7.55 | 0.83 |
| 01/07 | 1,077 | 1,104 | 1,075 | 1,093 | +1.63% | 137,400 | 452億3018万 | -7.84% | 7.61 | 0.84 |
| 01/06 | 1,130 | 1,130 | 1,075 | 1,076 | -5.03% | 207,800 | 445億600万 | -9.7% | 7.48 | 0.82 |
| 01/05 | 1,161 | 1,161 | 1,131 | 1,133 | -3.16% | 149,200 | 468億6475万 | -5.39% | 7.88 | 0.87 |
| 2014 |
| 12/30 | 1,162 | 1,177 | 1,162 | 1,170 | +0.21% | 47,200 | 483億9588万 | -2.62% | 8.14 | 0.89 |
| 12/29 | 1,150 | 1,173 | 1,146 | 1,167 | +1.52% | 164,800 | 482億9242万 | -3.07% | 8.12 | 0.89 |
| 12/26 | 1,150 | 1,160 | 1,136 | 1,150 | -0.04% | 73,600 | 475億6824万 | -4.84% | 8 | 0.88 |
| 12/25 | 1,140 | 1,152 | 1,130 | 1,150 | +0.39% | 86,000 | 475億8893万 | -5.35% | 8 | 0.88 |
| 12/24 | 1,151 | 1,155 | 1,140 | 1,146 | -0.48% | 73,000 | 474億272万 | -6.26% | 7.97 | 0.88 |
| 12/22 | 1,148 | 1,151 | 1,131 | 1,151 | +0.7% | 100,000 | 476億3032万 | -6.27% | 8.01 | 0.88 |
| 12/19 | 1,131 | 1,150 | 1,128 | 1,143 | +1.2% | 248,400 | 472億9926万 | -7.45% | 7.95 | 0.87 |
| 12/18 | 1,124 | 1,147 | 1,124 | 1,130 | +0.49% | 180,200 | 467億4061万 | -8.98% | 7.86 | 0.86 |
| 12/17 | 1,150 | 1,160 | 1,119 | 1,124 | -4.46% | 176,600 | 465億1301万 | -9.86% | 7.82 | 0.86 |
| 12/16 | 1,168 | 1,183 | 1,166 | 1,177 | -1.05% | 119,400 | 486億8555万 | -6.11% | 8.19 | 0.9 |
| 12/15 | 1,183 | 1,218 | 1,183 | 1,189 | -0.67% | 87,400 | 492億282万 | -5.41% | 8.27 | 0.91 |
| 12/12 | 1,193 | 1,209 | 1,188 | 1,197 | -1.68% | 188,400 | 495億3387万 | -5% | 8.33 | 0.92 |
| 12/11 | 1,195 | 1,227 | 1,190 | 1,218 | +1.33% | 220,400 | 503億8220万 | -3.53% | 8.47 | 0.93 |
| 12/10 | 1,229 | 1,239 | 1,197 | 1,202 | -4.15% | 115,000 | 497億2009万 | -5.02% | 8.36 | 0.92 |
| 12/09 | 1,248 | 1,256 | 1,237 | 1,254 | -0.52% | 396,600 | 518億7194万 | -0.99% | 8.72 | 0.96 |
| 12/08 | 1,265 | 1,270 | 1,240 | 1,260 | +0.44% | 240,600 | 521億4092万 | -0.4% | 8.77 | 0.96 |
| 12/05 | 1,290 | 1,301 | 1,245 | 1,255 | -3.76% | 425,800 | 519億1332万 | -0.59% | 8.73 | 0.96 |
| 12/04 | 1,273 | 1,316 | 1,273 | 1,304 | +2.92% | 204,400 | 539億4102万 | +3.53% | 9.07 | 1 |
| 12/03 | 1,246 | 1,269 | 1,236 | 1,267 | +2.18% | 179,400 | 524億990万 | +1% | 8.81 | 0.97 |
| 12/02 | 1,235 | 1,250 | 1,223 | 1,240 | +0.2% | 65,000 | 512億9259万 | -0.92% | 8.63 | 0.95 |
| 12/01 | 1,220 | 1,237 | 1,218 | 1,237 | +1.06% | 68,600 | 511億8914万 | -1.04% | 8.61 | 0.95 |
| 11/28 | 1,234 | 1,234 | 1,215 | 1,224 | +1.24% | 123,800 | 506億5118万 | -1.92% | 8.52 | 0.94 |
| 11/27 | 1,229 | 1,246 | 1,209 | 1,209 | -1.59% | 66,400 | 500億3045万 | -3.05% | 8.41 | 0.92 |
| 11/26 | 1,235 | 1,240 | 1,228 | 1,229 | -0.57% | 106,200 | 508億3740万 | -1.33% | 8.55 | 0.94 |
| 11/25 | 1,247 | 1,253 | 1,232 | 1,236 | -0.36% | 89,000 | 511億2707万 | -0.52% | 8.6 | 0.94 |
| 11/21 | 1,262 | 1,269 | 1,231 | 1,240 | -2.67% | 184,400 | 513億1329万 | +0.24% | 8.63 | 0.95 |
| 11/20 | 1,332 | 1,332 | 1,274 | 1,274 | -4.53% | 121,000 | 527億2026万 | +3.33% | 8.87 | 0.97 |
| 11/19 | 1,337 | 1,350 | 1,313 | 1,335 | +1.68% | 89,800 | 552億2385万 | +8.58% | 9.29 | 1.02 |
| 11/18 | 1,300 | 1,316 | 1,296 | 1,313 | +0.81% | 69,400 | 543億1346万 | +7.32% | 9.13 | 1 |
| 11/17 | 1,316 | 1,316 | 1,288 | 1,302 | -1.03% | 118,600 | 538億7895万 | +6.81% | 9.06 | 1 |
| 11/14 | 1,330 | 1,330 | 1,300 | 1,316 | +1.15% | 124,800 | 544億3760万 | +8.18% | 9.16 | 1.01 |
| 11/13 | 1,261 | 1,301 | 1,261 | 1,301 | +1.29% | 66,400 | 538億1688万 | +7.21% | 9.05 | 0.99 |
| 11/12 | 1,274 | 1,293 | 1,274 | 1,284 | +0.78% | 98,800 | 531億3408万 | +6.03% | 8.94 | 0.98 |
| 11/11 | 1,274 | 1,279 | 1,257 | 1,274 | +0.2% | 86,400 | 527億2026万 | +5.29% | 8.87 | 0.97 |
| 11/10 | 1,275 | 1,279 | 1,261 | 1,272 | +0.63% | 83,600 | 526億1681万 | +5.08% | 8.85 | 0.97 |
| 11/07 | 1,258 | 1,274 | 1,257 | 1,264 | +0.48% | 139,600 | 522億8576万 | +4.42% | 8.79 | 0.97 |
| 11/06 | 1,270 | 1,275 | 1,210 | 1,258 | -0.98% | 194,200 | 520億3747万 | +3.84% | 8.75 | 0.96 |
| 11/05 | 1,250 | 1,273 | 1,244 | 1,270 | +3.17% | 192,200 | 525億5474万 | +4.7% | 8.84 | 0.97 |
| 11/04 | 1,259 | 1,269 | 1,229 | 1,231 | -0.12% | 265,800 | 509億4085万 | +1.4% | 8.57 | 0.94 |
| 10/31 | 1,223 | 1,240 | 1,198 | 1,233 | +2.88% | 152,800 | 510億292万 | +1.27% | 8.58 | 0.94 |
| 10/30 | 1,185 | 1,215 | 1,185 | 1,198 | +1.44% | 135,400 | 495億7525万 | -1.8% | 8.34 | 0.92 |
| 10/29 | 1,176 | 1,187 | 1,165 | 1,181 | +0.47% | 83,400 | 488億7177万 | -3.43% | 8.22 | 0.9 |
| 10/28 | 1,181 | 1,183 | 1,169 | 1,176 | -0.68% | 48,000 | 486億4417万 | -4.28% | 8.18 | 0.9 |
| 10/27 | 1,219 | 1,235 | 1,181 | 1,184 | -2.55% | 96,800 | 489億7522万 | -3.94% | 8.24 | 0.9 |
| 10/24 | 1,201 | 1,219 | 1,191 | 1,215 | +2.66% | 86,000 | 502億5805万 | -2.06% | 8.45 | 0.93 |
| 10/23 | 1,195 | 1,213 | 1,174 | 1,183 | -2.11% | 118,400 | 489億5453万 | -5.28% | 8.23 | 0.9 |
| 10/22 | 1,142 | 1,215 | 1,142 | 1,209 | +5.87% | 130,800 | 500億976万 | -3.47% | 8.41 | 0.92 |
| 10/21 | 1,149 | 1,160 | 1,132 | 1,142 | -1.17% | 91,200 | 472億3719万 | -8.9% | 7.94 | 0.87 |
| 10/20 | 1,131 | 1,162 | 1,129 | 1,155 | +3.26% | 185,000 | 477億9584万 | -8.11% | 8.04 | 0.88 |
| 10/17 | 1,131 | 1,137 | 1,111 | 1,119 | -1.24% | 142,400 | 462億8541万 | -11.23% | 7.78 | 0.86 |
| 10/16 | 1,155 | 1,171 | 1,129 | 1,133 | -4.99% | 108,000 | 468億6475万 | -10.47% | 7.88 | 0.87 |
| 10/15 | 1,171 | 1,199 | 1,170 | 1,192 | +1.32% | 100,000 | 493億2696万 | -5.99% | 8.3 | 0.91 |
| 10/14 | 1,164 | 1,193 | 1,145 | 1,177 | -2.16% | 100,000 | 486億8555万 | -7.29% | 8.19 | 0.9 |
| 10/10 | 1,185 | 1,223 | 1,181 | 1,203 | -2.08% | 159,800 | 497億6147万 | -5.39% | 8.37 | 0.92 |
| 10/09 | 1,243 | 1,261 | 1,222 | 1,228 | -1.8% | 65,400 | 508億1671万 | -3.38% | 8.55 | 0.94 |
| 10/08 | 1,230 | 1,264 | 1,228 | 1,251 | -0.36% | 76,800 | 517億4779万 | -1.54% | 8.7 | 0.96 |
| 10/07 | 1,252 | 1,277 | 1,252 | 1,255 | -0.79% | 89,400 | 519億3401万 | -1.1% | 8.73 | 0.96 |
| 10/06 | 1,263 | 1,282 | 1,263 | 1,265 | +0.48% | 104,400 | 523億4783万 | -0.16% | 8.8 | 0.97 |
| 10/03 | 1,260 | 1,275 | 1,245 | 1,259 | -0.94% | 106,600 | 520億9954万 | -0.4% | 8.76 | 0.96 |
| 10/02 | 1,310 | 1,310 | 1,270 | 1,271 | -2.46% | 153,400 | 525億9612万 | +0.63% | 8.85 | 0.97 |
| 10/01 | 1,279 | 1,321 | 1,275 | 1,303 | +1.36% | 135,000 | 539億2033万 | +3.25% | 9.07 | 1 |
| 09/30 | 1,290 | 1,306 | 1,273 | 1,286 | -1.61% | 138,000 | 531億9615万 | +2.02% | 8.95 | 0.98 |
