株価チャート
2014/08/22～2015/01/22
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 | 3/1, 株式分割 1→4 |
| 2015 |
| 01/22 | 376 | 378 | 376 | 377 | -0.4% | 6,800 | 114億7956万 | -0.72% | 21.1 | 1.25 |
| 01/21 | 379 | 379 | 375 | 379 | 0% | 14,000 | 115億2521万 | -0.07% | 21.18 | 1.26 |
| 01/20 | 380 | 382 | 371 | 379 | -0.79% | 48,000 | 115億2521万 | +0.2% | 21.18 | 1.26 |
| 01/19 | 389 | 390 | 378 | 382 | -1.04% | 68,800 | 116億1649万 | +1.53% | 21.35 | 1.27 |
| 01/16 | 388 | 389 | 385 | 386 | -1.09% | 21,600 | 117億3821万 | +3.14% | 21.57 | 1.28 |
| 01/15 | 389 | 390 | 389 | 390 | +0.32% | 16,400 | 118億6754万 | +4.84% | 21.81 | 1.3 |
| 01/14 | 388 | 396 | 388 | 389 | -0.13% | 39,200 | 118億2950万 | +5.07% | 21.74 | 1.29 |
| 01/13 | 389 | 391 | 387 | 389 | 0% | 32,800 | 118億4472万 | +5.77% | 21.77 | 1.29 |
| 01/09 | 390 | 391 | 389 | 389 | -0.19% | 24,000 | 118億4472万 | +6.35% | 21.77 | 1.29 |
| 01/08 | 385 | 390 | 385 | 390 | +1.89% | 69,200 | 118億6754万 | +7.44% | 21.81 | 1.3 |
| 01/07 | 384 | 387 | 381 | 383 | -0.26% | 10,800 | 116億4692万 | +6.02% | 21.4 | 1.27 |
| 01/06 | 388 | 388 | 380 | 384 | -0.26% | 36,400 | 116億7735万 | +7.19% | 21.46 | 1.27 |
| 01/05 | 381 | 389 | 381 | 385 | +0.33% | 45,200 | 117億778万 | +8.08% | 21.52 | 1.28 |
| 2014 |
| 12/30 | 385 | 386 | 381 | 384 | +0.26% | 86,400 | 116億6975万 | +8.64% | 21.45 | 1.27 |
| 12/29 | 378 | 383 | 376 | 383 | +1.12% | 84,800 | 116億3932万 | +8.97% | 21.39 | 1.27 |
| 12/26 | 380 | 380 | 373 | 378 | +0.07% | 72,400 | 115億999万 | +8.69% | 21.15 | 1.26 |
| 12/25 | 380 | 380 | 373 | 378 | -0.46% | 66,000 | 115億238万 | +9.25% | 21.14 | 1.26 |
| 12/24 | 381 | 383 | 378 | 380 | -0.39% | 37,600 | 115億5564万 | +10.39% | 21.24 | 1.26 |
| 12/22 | 380 | 383 | 376 | 381 | -0.91% | 48,000 | 116億128万 | +11.8% | 21.32 | 1.27 |
| 12/19 | 382 | 387 | 374 | 385 | +2.6% | 78,800 | 117億778万 | +13.5% | 21.52 | 1.28 |
| 12/18 | 368 | 376 | 368 | 375 | +1.9% | 70,000 | 114億1110万 | +11.61% | 20.97 | 1.25 |
| 12/17 | 363 | 373 | 360 | 368 | +1.45% | 54,800 | 111億9809万 | +10.18% | 20.58 | 1.22 |
| 12/16 | 362 | 368 | 360 | 363 | +0.07% | 32,800 | 110億3833万 | +9.26% | 20.29 | 1.21 |
| 12/15 | 359 | 363 | 359 | 363 | +0.07% | 13,600 | 110億3073万 | +9.85% | 20.27 | 1.2 |
| 12/12 | 348 | 366 | 348 | 362 | +2.11% | 58,000 | 110億2312万 | +10.44% | 20.26 | 1.2 |
| 12/11 | 343 | 355 | 341 | 355 | +3.2% | 35,200 | 107億9490万 | +8.49% | 19.84 | 1.18 |
| 12/10 | 333 | 345 | 332 | 344 | +2.23% | 41,200 | 104億6017万 | +5.77% | 19.22 | 1.14 |
| 12/09 | 336 | 339 | 335 | 336 | -0.22% | 16,800 | 102億3195万 | +3.78% | 18.8 | 1.12 |
| 12/08 | 336 | 338 | 336 | 337 | +0.22% | 14,000 | 102億5477万 | +4.01% | 18.85 | 1.12 |
| 12/05 | 336 | 338 | 336 | 336 | -0.37% | 4,400 | 102億3195万 | +4.1% | 18.8 | 1.12 |
| 12/04 | 335 | 338 | 333 | 338 | +0.75% | 25,200 | 102億6999万 | +4.81% | 18.87 | 1.12 |
| 12/03 | 334 | 336 | 334 | 335 | -0.22% | 16,000 | 101億9391万 | +4.36% | 18.73 | 1.11 |
| 12/02 | 330 | 336 | 330 | 336 | +1.44% | 22,400 | 102億1673万 | +4.92% | 18.78 | 1.12 |
| 12/01 | 325 | 331 | 325 | 331 | +2.48% | 27,600 | 100億7219万 | +3.44% | 18.51 | 1.1 |
| 11/28 | 324 | 324 | 323 | 323 | +0.16% | 14,800 | 98億2876万 | +1.25% | 18.06 | 1.07 |
| 11/27 | 325 | 325 | 322 | 323 | +0.7% | 10,000 | 98億1354万 | +1.42% | 18.04 | 1.07 |
| 11/26 | 324 | 325 | 320 | 320 | -0.47% | 22,800 | 97億4507万 | +0.71% | 17.91 | 1.06 |
| 11/25 | 322 | 323 | 321 | 322 | -0.16% | 13,600 | 97億9072万 | +1.5% | 17.99 | 1.07 |
| 11/21 | 322 | 322 | 320 | 322 | +0.86% | 14,800 | 98億593万 | +1.66% | 18.02 | 1.07 |
| 11/20 | 319 | 325 | 316 | 320 | +0.24% | 47,200 | 97億2225万 | +1.11% | 17.87 | 1.06 |
| 11/19 | 318 | 319 | 317 | 319 | +0.39% | 12,800 | 96億9943万 | +1.19% | 17.83 | 1.06 |
| 11/18 | 317 | 318 | 317 | 318 | 0% | 20,400 | 96億6139万 | +0.79% | 17.76 | 1.05 |
| 11/17 | 320 | 321 | 318 | 318 | -0.7% | 37,200 | 96億6139万 | +0.79% | 17.76 | 1.05 |
| 11/14 | 320 | 321 | 318 | 320 | -0.23% | 21,600 | 97億2986万 | +1.83% | 17.88 | 1.06 |
| 11/13 | 319 | 321 | 319 | 321 | +0.16% | 20,000 | 97億5268万 | +2.07% | 17.92 | 1.06 |
| 11/12 | 320 | 321 | 320 | 320 | +0.08% | 26,000 | 97億3747万 | +1.91% | 17.9 | 1.06 |
| 11/11 | 318 | 320 | 317 | 320 | +0.63% | 22,800 | 97億2986万 | +2.16% | 17.88 | 1.06 |
| 11/10 | 320 | 320 | 318 | 318 | -0.31% | 32,000 | 96億6900万 | +1.52% | 17.77 | 1.06 |
| 11/07 | 320 | 320 | 319 | 319 | -0.31% | 6,000 | 96億9943万 | +1.84% | 17.83 | 1.06 |
| 11/06 | 320 | 320 | 319 | 320 | -0.16% | 14,400 | 97億2986万 | +2.16% | 17.88 | 1.06 |
| 11/05 | 321 | 321 | 319 | 320 | -0.08% | 24,000 | 97億4507万 | +2.32% | 17.91 | 1.06 |
| 11/04 | 318 | 322 | 317 | 321 | +1.42% | 45,600 | 97億5268万 | +2.4% | 17.92 | 1.06 |
| 10/31 | 317 | 320 | 316 | 316 | -0.55% | 31,200 | 96億1575万 | +1.28% | 17.67 | 1.05 |
| 10/30 | 318 | 318 | 317 | 318 | +0.08% | 13,600 | 96億6900万 | +1.84% | 17.77 | 1.06 |
| 10/29 | 318 | 318 | 317 | 318 | +0.24% | 12,800 | 96億6139万 | +1.76% | 17.76 | 1.05 |
| 10/28 | 317 | 318 | 314 | 317 | 0% | 26,800 | 96億3857万 | +1.85% | 17.71 | 1.05 |
| 10/27 | 315 | 317 | 315 | 317 | +1.36% | 25,200 | 96億3857万 | +1.85% | 17.71 | 1.05 |
| 10/24 | 313 | 315 | 310 | 313 | 0% | 44,400 | 95億925万 | +0.81% | 17.48 | 1.04 |
| 10/23 | 313 | 313 | 313 | 313 | +0.64% | 2,800 | 95億925万 | +0.81% | 17.48 | 1.04 |
| 10/22 | 313 | 313 | 311 | 311 | -0.08% | 7,600 | 94億4839万 | +0.16% | 17.36 | 1.03 |
| 10/21 | 312 | 312 | 310 | 311 | -0.32% | 5,600 | 94億5599万 | +0.24% | 17.38 | 1.03 |
| 10/20 | 315 | 315 | 307 | 312 | +1.38% | 9,200 | 94億8642万 | +0.89% | 17.43 | 1.04 |
| 10/17 | 309 | 309 | 302 | 308 | +1.74% | 6,800 | 93億5710万 | -0.49% | 17.2 | 1.02 |
| 10/16 | 302 | 311 | 301 | 302 | -0.49% | 12,400 | 91億9734万 | -2.18% | 16.9 | 1 |
| 10/15 | 313 | 313 | 304 | 304 | -0.41% | 29,200 | 92億4299万 | -1.7% | 16.99 | 1.01 |
| 10/14 | 310 | 310 | 305 | 305 | -1.53% | 16,400 | 92億8102万 | -1.29% | 17.06 | 1.01 |
| 10/10 | 308 | 310 | 305 | 310 | -0.16% | 27,200 | 94億2556万 | +0.24% | 17.32 | 1.03 |
| 10/09 | 315 | 315 | 310 | 310 | 0% | 7,600 | 94億4078万 | +0.73% | 17.35 | 1.03 |
| 10/08 | 312 | 312 | 309 | 310 | -0.64% | 15,600 | 94億4078万 | +0.73% | 17.35 | 1.03 |
| 10/07 | 316 | 316 | 312 | 312 | -0.32% | 7,600 | 95億164万 | +1.38% | 17.46 | 1.04 |
| 10/06 | 312 | 314 | 311 | 313 | +0.64% | 7,200 | 95億3207万 | +2.04% | 17.52 | 1.04 |
| 10/03 | 308 | 316 | 308 | 311 | +0.24% | 12,400 | 94億7121万 | +1.38% | 17.41 | 1.03 |
| 10/02 | 311 | 315 | 310 | 311 | -1.51% | 18,000 | 94億4839万 | +1.14% | 17.36 | 1.03 |
| 10/01 | 319 | 319 | 313 | 315 | -1.02% | 16,000 | 95億9293万 | +2.69% | 17.63 | 1.05 |
| 09/30 | 319 | 319 | 315 | 319 | -0.47% | 24,000 | 96億9182万 | +3.41% | 17.81 | 1.06 |
| 09/29 | 323 | 323 | 315 | 320 | +1.59% | 16,400 | 97億3747万 | +3.9% | 17.9 | 1.06 |
| 09/26 | 309 | 316 | 304 | 315 | -0.4% | 43,200 | 95億8532万 | +2.27% | 17.62 | 1.05 |
| 09/25 | 323 | 332 | 313 | 316 | +3.27% | 132,000 | 96億2336万 | +2.68% | 17.69 | 1.05 |
| 09/24 | 307 | 307 | 306 | 306 | -0.08% | 13,600 | 93億1906万 | -0.57% | 17.13 | 1.02 |
| 09/22 | 304 | 307 | 304 | 307 | +0.99% | 16,000 | 93億2667万 | -0.49% | 17.14 | 1.02 |
| 09/19 | 307 | 307 | 302 | 304 | -0.65% | 41,600 | 92億3538万 | -1.78% | 16.97 | 1.01 |
| 09/18 | 304 | 307 | 303 | 306 | +0.74% | 13,200 | 92億9624万 | -1.45% | 17.08 | 1.01 |
| 09/17 | 302 | 304 | 302 | 303 | -1.3% | 10,400 | 92億2777万 | -2.18% | 16.96 | 1.01 |
| 09/16 | 305 | 308 | 305 | 307 | +0.9% | 8,400 | 93億4949万 | -1.21% | 17.18 | 1.02 |
| 09/12 | 303 | 308 | 301 | 305 | -0.16% | 40,800 | 92億6581万 | -2.09% | 17.03 | 1.01 |
| 09/11 | 307 | 307 | 302 | 305 | -0.49% | 10,400 | 92億8102万 | -2.24% | 17.06 | 1.01 |
| 09/10 | 302 | 307 | 302 | 307 | +1.74% | 22,400 | 93億2667万 | -1.76% | 17.14 | 1.02 |
| 09/09 | 301 | 302 | 301 | 301 | -0.25% | 10,800 | 91億6691万 | -3.75% | 16.85 | 1 |
| 09/08 | 302 | 302 | 301 | 302 | 0% | 10,400 | 91億8973万 | -3.51% | 16.89 | 1 |
| 09/05 | 303 | 303 | 300 | 302 | +0.58% | 3,200 | 91億8973万 | -3.82% | 16.89 | 1 |
| 09/04 | 303 | 304 | 300 | 300 | -1.56% | 11,200 | 91億3648万 | -4.38% | 16.79 | 1 |
| 09/03 | 305 | 305 | 300 | 305 | +1.16% | 13,200 | 92億8102万 | -3.17% | 17.06 | 1.01 |
| 09/02 | 306 | 306 | 302 | 302 | -1.47% | 16,000 | 91億7452万 | -4.29% | 16.86 | 1 |
| 09/01 | 297 | 306 | 297 | 306 | +2.94% | 19,200 | 93億1145万 | -3.16% | 17.11 | 1.02 |
| 08/29 | 302 | 302 | 296 | 297 | -2.46% | 46,400 | 90億4519万 | -5.93% | 16.62 | 0.99 |
| 08/28 | 303 | 308 | 303 | 305 | -0.65% | 21,600 | 92億7342万 | -3.56% | 17.04 | 1.01 |
| 08/27 | 304 | 310 | 304 | 307 | -5.1% | 80,400 | 93億3427万 | -3.23% | 17.15 | 1.02 |
| 08/26 | 324 | 324 | 323 | 323 | +0.15% | 96,400 | 98億3636万 | +1.97% | 18.08 | 1.07 |
| 08/25 | 321 | 323 | 321 | 323 | +1.02% | 42,000 | 98億2115万 | +2.14% | 18.05 | 1.07 |
| 08/22 | 320 | 321 | 320 | 320 | -0.08% | 23,200 | 97億2225万 | +1.11% | 17.87 | 1.06 |
