株価チャート
2014/08/11～2015/05/29
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 | 4/1, 株式分割 1→10 |
| 2015 |
| 05/29 | 260 | 260 | 250 | 250 | -3.85% | 2,000 | 15億4875万 | 0% | 9.76 | 1.69 |
| 05/28 | 260 | 260 | 260 | 260 | +1.96% | 2,000 | 16億1070万 | +4% | 10.15 | 1.76 |
| 05/27 | 260 | 260 | 255 | 255 | +2% | 3,000 | 15億7972万 | +2% | 9.96 | 1.72 |
| 05/25 | 250 | 255 | 250 | 250 | 0% | 6,000 | 15億4875万 | 0% | 9.76 | 1.69 |
| 05/22 | 250 | 250 | 250 | 250 | +2.04% | 1,000 | 15億4875万 | 0% | 9.76 | 1.69 |
| 05/20 | 245 | 245 | 245 | 245 | 0% | 1,000 | 15億1777万 | -1.61% | 9.57 | 1.65 |
| 05/19 | 245 | 245 | 245 | 245 | +2.08% | 1,000 | 15億1777万 | -1.61% | 9.57 | 1.65 |
| 05/18 | 240 | 240 | 240 | 240 | 0% | 1,000 | 14億8680万 | -3.61% | 9.37 | 1.62 |
| 05/14 | 240 | 240 | 240 | 240 | +2.13% | 2,000 | 14億8680万 | -3.61% | 9.37 | 1.62 |
| 05/13 | 235 | 235 | 235 | 235 | -2.08% | 2,000 | 14億5582万 | -5.62% | 9.18 | 1.59 |
| 05/11 | 240 | 240 | 239 | 240 | 0% | 4,000 | 14億8680万 | -3.61% | 9.37 | 1.62 |
| 05/08 | 240 | 240 | 240 | 240 | -9.43% | 1,000 | 14億8680万 | -3.61% | 9.37 | 1.62 |
| 04/30 | 265 | 265 | 265 | 265 | -0.6% | 1,000 | 16億4167万 | +6.43% | 10.35 | 1.79 |
| 04/28 | 267 | 267 | 267 | 267 | -0.52% | 1,000 | 16億5158万 | +7.94% | 10.41 | 1.8 |
| 04/27 | 261 | 268 | 261 | 268 | +4.69% | 4,000 | 16億6026万 | +9.39% | 10.46 | 1.81 |
| 04/23 | 256 | 256 | 256 | 256 | 0% | 1,000 | 15億8592万 | +5.35% | 10 | 1.73 |
| 04/22 | 260 | 260 | 256 | 256 | 0% | 11,000 | 15億8592万 | +6.22% | 10 | 1.73 |
| 04/21 | 256 | 256 | 256 | 256 | +0.39% | 2,000 | 15億8592万 | +7.11% | 10 | 1.73 |
| 04/20 | 255 | 255 | 255 | 255 | +2% | 4,000 | 15億7972万 | +8.05% | 9.96 | 1.72 |
| 04/16 | 250 | 250 | 250 | 250 | 0% | 2,000 | 15億4875万 | +7.3% | 9.76 | 1.69 |
| 04/14 | 250 | 250 | 250 | 250 | 0% | 2,000 | 15億4875万 | +8.7% | 9.76 | 1.69 |
| 04/13 | 250 | 250 | 245 | 250 | 0% | 8,000 | 15億4875万 | +10.13% | 9.76 | 1.69 |
| 04/10 | 250 | 250 | 250 | 250 | +2.04% | 1,000 | 15億4875万 | +11.11% | 9.76 | 1.69 |
| 04/09 | 245 | 245 | 245 | 245 | +4.26% | 1,000 | 15億1777万 | +10.36% | 9.57 | 1.65 |
| 04/08 | 224 | 235 | 224 | 235 | -7.48% | 16,000 | 14億5582万 | +7.31% | 9.18 | 1.59 |
| 04/06 | 254 | 254 | 254 | 254 | +0.79% | 1,000 | 15億7353万 | +17.05% | 9.92 | 1.71 |
| 04/01 | 252 | 252 | 252 | 252 | -1.18% | 1,000 | 15億6114万 | +17.76% | 9.84 | 1.7 |
| 03/30 | 251 | 255 | 251 | 255 | +2% | 8,000 | 15億7972万 | +21.43% | 9.96 | 1.72 |
| 03/26 | 243 | 250 | 243 | 250 | +5.04% | 4,000 | 15億4875万 | +20.77% | 9.76 | 1.69 |
| 03/20 | 238 | 238 | 238 | 238 | -0.46% | 2,000 | 14億7441万 | +16.67% | 9.29 | 1.61 |
| 03/18 | 239 | 239 | 239 | 239 | +0.46% | 1,000 | 14億8122万 | +18.37% | 9.34 | 1.61 |
| 03/17 | 238 | 238 | 238 | 238 | -5.93% | 2,000 | 14億7441万 | +19.6% | 9.29 | 1.61 |
| 03/06 | 245 | 253 | 245 | 253 | +5.42% | 4,000 | 15億6733万 | +28.43% | 9.88 | 1.71 |
| 03/05 | 240 | 240 | 240 | 240 | +6.67% | 1,000 | 14億8680万 | +23.71% | 9.37 | 1.62 |
| 03/03 | 225 | 225 | 225 | 225 | -4.26% | 1,000 | 13億9387万 | +17.8% | 8.78 | 1.52 |
| 03/02 | 231 | 235 | 215 | 235 | -6% | 10,000 | 14億5582万 | +24.34% | 9.18 | 1.59 |
| 02/27 | 236 | 269 | 236 | 250 | +13.64% | 20,000 | 15億4875万 | +32.98% | 9.76 | 1.69 |
| 02/26 | 220 | 220 | 220 | 220 | +1.71% | 3,000 | 13億6290万 | +18.28% | 8.59 | 1.49 |
| 02/25 | 216 | 216 | 216 | 216 | +3% | 2,000 | 13億3997万 | +16.92% | 8.45 | 1.46 |
| 02/24 | 210 | 210 | 210 | 210 | +5% | 3,000 | 13億95万 | +14.75% | 8.2 | 1.42 |
| 02/23 | 200 | 200 | 200 | 200 | +1.01% | 1,000 | 12億3900万 | +9.29% | 7.81 | 1.35 |
| 02/20 | 199 | 199 | 198 | 198 | +5.32% | 6,000 | 12億2661万 | +8.79% | 7.73 | 1.34 |
| 02/16 | 188 | 188 | 188 | 188 | 0% | 1,000 | 11億6466万 | +3.3% | 7.34 | 1.27 |
| 02/12 | 188 | 188 | 188 | 188 | +5.03% | 2,000 | 11億6466万 | +3.3% | 7.34 | 1.27 |
| 02/04 | 179 | 179 | 179 | 179 | +0.39% | 1,000 | 11億890万 | -2.19% | 6.99 | 1.21 |
| 01/26 | 182 | 182 | 178 | 178 | +0.73% | 4,000 | 11億456万 | -3.62% | 6.96 | 1.2 |
| 01/21 | 177 | 177 | 177 | 177 | -6.35% | 1,000 | 10億9651万 | -4.84% | 6.91 | 1.19 |
| 01/14 | 185 | 189 | 185 | 189 | +9.76% | 4,000 | 11億7085万 | +1.07% | 7.38 | 1.28 |
| 01/09 | 172 | 172 | 172 | 172 | 0% | 4,000 | 10億6677万 | -7.91% | 6.72 | 1.16 |
| 01/05 | 172 | 172 | 172 | 172 | -2.27% | 1,000 | 10億6677万 | -8.4% | 6.72 | 1.16 |
| 2014 |
| 12/29 | 176 | 176 | 176 | 176 | +2.92% | 1,000 | 10億9155万 | -6.77% | 6.88 | 1.19 |
| 12/26 | 171 | 171 | 171 | 171 | -3.28% | 1,000 | 10億6058万 | -10.37% | 6.68 | 1.16 |
| 12/25 | 179 | 179 | 169 | 177 | +1.14% | 7,000 | 10億9651万 | -7.81% | 6.91 | 1.19 |
| 12/22 | 175 | 175 | 175 | 175 | 0% | 3,000 | 10億8412万 | -9.79% | 6.83 | 1.18 |
| 12/19 | 180 | 180 | 175 | 175 | 0% | 2,000 | 10億8412万 | -10.26% | 6.83 | 1.18 |
| 12/18 | 166 | 175 | 166 | 175 | -3.85% | 2,000 | 10億8412万 | -10.71% | 6.83 | 1.18 |
| 12/16 | 182 | 182 | 182 | 182 | +7.06% | 1,000 | 11億2749万 | -8.08% | 7.11 | 1.23 |
| 12/12 | 170 | 170 | 170 | 170 | +1.13% | 2,000 | 10億5315万 | -14.14% | 6.64 | 1.15 |
| 12/10 | 168 | 168 | 160 | 168 | -12.45% | 12,000 | 10億4137万 | -15.95% | 6.56 | 1.13 |
| 12/03 | 192 | 192 | 192 | 192 | -3.03% | 1,000 | 11億8944万 | -5.42% | 7.5 | 1.3 |
| 12/02 | 198 | 198 | 198 | 198 | +0.41% | 1,000 | 12億2661万 | -3.41% | 7.73 | 1.34 |
| 11/28 | 197 | 197 | 197 | 197 | +2.98% | 2,000 | 12億2165万 | -4.27% | 7.7 | 1.33 |
| 11/25 | 192 | 192 | 192 | 192 | +2.96% | 2,000 | 11億8634万 | -7.49% | 7.48 | 1.29 |
| 11/19 | 186 | 186 | 186 | 186 | -2.11% | 2,000 | 11億5227万 | -10.58% | 7.26 | 1.26 |
| 11/17 | 190 | 190 | 190 | 190 | +1.55% | 1,000 | 11億7705万 | -9.09% | 7.42 | 1.28 |
| 11/13 | 187 | 187 | 187 | 187 | -2.09% | 1,000 | 11億5908万 | -10.48% | 7.31 | 1.26 |
| 11/04 | 191 | 191 | 191 | 191 | -2.05% | 4,000 | 11億8386万 | -9.43% | 7.46 | 1.29 |
| 10/28 | 195 | 195 | 195 | 195 | -11.32% | 3,000 | 12億864万 | -7.54% | 7.62 | 1.32 |
| 10/27 | 211 | 220 | 211 | 220 | +4.76% | 6,000 | 13億6290万 | +3.77% | 8.59 | 1.49 |
| 10/23 | 211 | 211 | 210 | 210 | +1.94% | 5,000 | 13億95万 | -0.47% | 8.2 | 1.42 |
| 10/20 | 206 | 206 | 206 | 206 | +3% | 1,000 | 12億7617万 | -2.37% | 8.04 | 1.39 |
| 10/16 | 191 | 200 | 190 | 200 | +2.56% | 8,000 | 12億3900万 | -5.21% | 7.81 | 1.35 |
| 10/15 | 195 | 195 | 195 | 195 | -2.5% | 1,000 | 12億802万 | -7.58% | 7.61 | 1.32 |
| 10/08 | 200 | 200 | 200 | 200 | -1.48% | 1,000 | 12億3900万 | -5.21% | 7.81 | 1.35 |
| 10/02 | 201 | 203 | 200 | 203 | -5.14% | 8,000 | 12億5758万 | -3.79% | 7.93 | 1.37 |
| 09/29 | 214 | 214 | 214 | 214 | +0.47% | 1,000 | 13億2573万 | +1.9% | 8.36 | 1.44 |
| 09/26 | 213 | 213 | 213 | 213 | 0% | 4,000 | 13億1953万 | +1.91% | 8.32 | 1.44 |
| 09/25 | 213 | 213 | 213 | 213 | +2.4% | 1,000 | 13億1953万 | +2.9% | 8.32 | 1.44 |
| 09/22 | 209 | 209 | 208 | 208 | +0.48% | 2,000 | 12億8856万 | +0.97% | 8.12 | 1.4 |
| 09/19 | 207 | 207 | 207 | 207 | +0.49% | 1,000 | 12億8236万 | +0.98% | 8.08 | 1.4 |
| 09/18 | 206 | 206 | 206 | 206 | +2.49% | 1,000 | 12億7617万 | +0.49% | 8.04 | 1.39 |
| 09/12 | 210 | 210 | 201 | 201 | -8.64% | 8,000 | 12億4519万 | -1.47% | 7.85 | 1.36 |
| 09/09 | 229 | 229 | 220 | 220 | -5.98% | 8,000 | 13億6290万 | +8.37% | 8.59 | 1.49 |
| 09/08 | 234 | 234 | 234 | 234 | +2.63% | 1,000 | 14億4963万 | +16.42% | 9.14 | 1.58 |
| 09/05 | 228 | 228 | 228 | 228 | -2.56% | 10,000 | 14億1246万 | +15.15% | 8.9 | 1.54 |
| 09/04 | 234 | 234 | 234 | 234 | +1.74% | 1,000 | 14億4963万 | +19.39% | 9.14 | 1.58 |
| 09/03 | 220 | 230 | 220 | 230 | +4.55% | 21,000 | 14億2485万 | +19.17% | 8.98 | 1.55 |
| 09/02 | 220 | 220 | 220 | 220 | +10% | 10,000 | 13億6290万 | +15.18% | 8.59 | 1.49 |
| 09/01 | 200 | 200 | 200 | 200 | +0.5% | 1,000 | 12億3900万 | +5.82% | 7.81 | 1.35 |
| 08/29 | 205 | 205 | 195 | 199 | -9.13% | 5,000 | 12億3280万 | +5.85% | 7.77 | 1.34 |
| 08/28 | 219 | 219 | 219 | 219 | +7.35% | 2,000 | 13億5670万 | +17.11% | 8.55 | 1.48 |
| 08/27 | 204 | 204 | 204 | 204 | 0% | 2,000 | 12億6378万 | +9.68% | 7.96 | 1.38 |
| 08/26 | 204 | 204 | 204 | 204 | -0.39% | 1,000 | 12億6378万 | +11.48% | 7.96 | 1.38 |
| 08/25 | 205 | 205 | 205 | 205 | -6.48% | 13,000 | 12億6873万 | +13.15% | 8 | 1.38 |
| 08/22 | 204 | 219 | 204 | 219 | +7.88% | 8,000 | 13億5670万 | +22.35% | 8.55 | 1.48 |
| 08/21 | 205 | 205 | 203 | 203 | +1% | 10,000 | 12億5758万 | +15.34% | 7.93 | 1.37 |
| 08/20 | 201 | 201 | 201 | 201 | +0.5% | 1,000 | 12億4519万 | +14.86% | 7.85 | 1.36 |
| 08/19 | 199 | 202 | 199 | 200 | +2.56% | 13,000 | 12億3900万 | +15.61% | 7.81 | 1.35 |
| 08/18 | 195 | 195 | 195 | 195 | +6.56% | 1,000 | 12億802万 | +14.04% | 7.61 | 1.32 |
| 08/11 | 183 | 183 | 183 | 183 | +5.78% | 1,000 | 11億3368万 | +7.65% | 7.14 | 1.24 |
