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 |
|---|
| 2015 |
| 02/27 | 344 | 440 | 331 | 440 | +22.22% | 8,790,500 | 119億9598万 | +114.63% | 14.23 | 1.66 |
| 02/26 | 307 | 380 | 301 | 360 | +14.29% | 10,655,400 | 98億1489万 | +85.57% | 11.64 | 1.36 |
| 02/25 | 273 | 315 | 266 | 315 | +34.04% | 7,831,200 | 85億8803万 | +69.35% | 10.19 | 1.19 |
| 02/24 | 218 | 237 | 215 | 235 | +8.8% | 599,300 | 64億694万 | +30.56% | 7.6 | 0.89 |
| 02/23 | 216 | 228 | 212 | 216 | -1.82% | 299,700 | 58億8893万 | +22.03% | 6.98 | 0.82 |
| 02/20 | 220 | 230 | 211 | 220 | -1.35% | 452,900 | 59億9799万 | +25.71% | 7.11 | 0.83 |
| 02/19 | 215 | 223 | 206 | 223 | 0% | 657,000 | 60億7978万 | +29.65% | 7.21 | 0.84 |
| 02/18 | 242 | 258 | 209 | 223 | -1.33% | 1,194,400 | 60億7978万 | +31.18% | 7.21 | 0.84 |
| 02/17 | 259 | 285 | 219 | 226 | +3.2% | 6,448,500 | 61億6157万 | +34.52% | 7.31 | 0.85 |
| 02/16 | 197 | 219 | 195 | 219 | +29.59% | 953,200 | 59億7072万 | +32.73% | 7.08 | 0.83 |
| 02/13 | 167 | 176 | 165 | 169 | +3.68% | 372,900 | 46億754万 | +3.68% | 5.46 | 0.64 |
| 02/12 | 160 | 163 | 160 | 163 | +0.62% | 27,700 | 44億4396万 | 0% | 5.27 | 0.62 |
| 02/10 | 160 | 162 | 157 | 162 | +0.62% | 39,900 | 44億1670万 | -0.61% | 5.24 | 0.61 |
| 02/09 | 160 | 162 | 158 | 161 | +1.26% | 28,700 | 43億8943万 | -1.23% | 5.21 | 0.61 |
| 02/06 | 160 | 161 | 158 | 159 | -0.63% | 22,400 | 43億3491万 | -3.05% | 5.14 | 0.6 |
| 02/05 | 162 | 162 | 159 | 160 | -1.84% | 38,400 | 43億6217万 | -2.44% | 5.17 | 0.6 |
| 02/04 | 162 | 163 | 160 | 163 | +0.62% | 29,100 | 44億4396万 | -1.21% | 5.27 | 0.62 |
| 02/03 | 162 | 164 | 158 | 162 | -1.22% | 61,000 | 44億1670万 | -1.82% | 5.24 | 0.61 |
| 02/02 | 164 | 165 | 162 | 164 | -0.61% | 19,100 | 44億7123万 | -0.61% | 5.3 | 0.62 |
| 01/30 | 162 | 166 | 162 | 165 | +1.85% | 23,000 | 44億9849万 | 0% | 5.34 | 0.62 |
| 01/29 | 162 | 164 | 160 | 162 | -0.61% | 78,000 | 44億1670万 | -2.41% | 5.24 | 0.61 |
| 01/28 | 164 | 166 | 163 | 163 | -1.21% | 82,300 | 44億4396万 | -1.81% | 5.27 | 0.62 |
| 01/27 | 164 | 167 | 164 | 165 | 0% | 27,200 | 44億9849万 | -1.2% | 5.34 | 0.62 |
| 01/26 | 162 | 166 | 162 | 165 | +1.23% | 22,300 | 44億9849万 | -1.2% | 5.34 | 0.62 |
| 01/23 | 163 | 166 | 161 | 163 | +0.62% | 58,100 | 44億4396万 | -2.98% | 5.27 | 0.62 |
| 01/22 | 160 | 164 | 159 | 162 | 0% | 45,500 | 44億1670万 | -3.57% | 5.24 | 0.61 |
| 01/21 | 163 | 163 | 160 | 162 | 0% | 38,600 | 44億1670万 | -4.14% | 5.24 | 0.61 |
| 01/20 | 160 | 163 | 157 | 162 | +1.25% | 65,000 | 44億1670万 | -4.71% | 5.24 | 0.61 |
| 01/19 | 161 | 162 | 160 | 160 | -1.23% | 41,100 | 43億6217万 | -5.88% | 5.17 | 0.6 |
| 01/16 | 161 | 162 | 160 | 162 | -0.61% | 18,600 | 44億1670万 | -5.26% | 5.24 | 0.61 |
| 01/15 | 163 | 164 | 162 | 163 | 0% | 12,900 | 44億4396万 | -5.23% | 5.27 | 0.62 |
| 01/14 | 165 | 165 | 161 | 163 | -1.21% | 26,100 | 44億4396万 | -5.23% | 5.27 | 0.62 |
| 01/13 | 164 | 165 | 163 | 165 | 0% | 15,000 | 44億9849万 | -4.07% | 5.34 | 0.62 |
| 01/09 | 166 | 167 | 165 | 165 | -0.6% | 21,000 | 44億9849万 | -4.62% | 5.34 | 0.62 |
| 01/08 | 164 | 166 | 164 | 166 | -0.6% | 79,100 | 45億2575万 | -4.05% | 5.37 | 0.63 |
| 01/07 | 166 | 169 | 165 | 167 | +1.21% | 37,700 | 45億5302万 | -3.47% | 5.4 | 0.63 |
| 01/06 | 166 | 169 | 164 | 165 | -3.51% | 42,300 | 44億9849万 | -5.17% | 5.34 | 0.62 |
| 01/05 | 172 | 172 | 165 | 171 | 0% | 62,700 | 46億6207万 | -1.72% | 5.53 | 0.65 |
| 2014 |
| 12/30 | 176 | 176 | 170 | 171 | -2.29% | 72,700 | 46億6207万 | -1.72% | 5.53 | 0.65 |
| 12/29 | 171 | 178 | 171 | 175 | +2.34% | 42,100 | 47億7113万 | +0.57% | 5.66 | 0.66 |
| 12/26 | 163 | 171 | 163 | 171 | +4.91% | 45,900 | 46億6207万 | -1.16% | 5.53 | 0.65 |
| 12/25 | 170 | 170 | 163 | 163 | -2.98% | 105,800 | 44億4396万 | -5.78% | 5.27 | 0.62 |
| 12/24 | 170 | 171 | 166 | 168 | -1.75% | 56,300 | 45億8028万 | -2.89% | 5.43 | 0.63 |
| 12/22 | 174 | 174 | 170 | 171 | -2.29% | 44,900 | 46億6207万 | -1.16% | 5.53 | 0.65 |
| 12/19 | 177 | 177 | 174 | 175 | 0% | 43,600 | 47億7113万 | +0.57% | 5.66 | 0.66 |
| 12/18 | 173 | 176 | 173 | 175 | +1.74% | 37,200 | 47億7113万 | +0.57% | 5.66 | 0.66 |
| 12/17 | 174 | 175 | 170 | 172 | -2.82% | 107,500 | 46億8933万 | -1.15% | 5.56 | 0.65 |
| 12/16 | 180 | 180 | 169 | 177 | -1.67% | 77,000 | 48億2565万 | +1.72% | 5.72 | 0.67 |
| 12/15 | 182 | 182 | 172 | 180 | +1.12% | 56,100 | 49億744万 | +3.45% | 5.82 | 0.68 |
| 12/12 | 178 | 183 | 177 | 178 | -1.11% | 48,600 | 48億5292万 | +2.3% | 5.76 | 0.67 |
| 12/11 | 172 | 181 | 171 | 180 | +4.05% | 72,800 | 49億744万 | +3.45% | 5.82 | 0.68 |
| 12/10 | 172 | 177 | 171 | 173 | -2.81% | 106,900 | 47億1660万 | -0.57% | 5.59 | 0.65 |
| 12/09 | 184 | 184 | 178 | 178 | -2.73% | 94,700 | 48億5292万 | +2.3% | 5.76 | 0.67 |
| 12/08 | 174 | 184 | 173 | 183 | +5.17% | 147,800 | 49億8923万 | +5.17% | 5.92 | 0.69 |
| 12/05 | 170 | 174 | 168 | 174 | +2.35% | 43,400 | 47億4386万 | +0.58% | 5.63 | 0.66 |
| 12/04 | 171 | 172 | 169 | 170 | +0.59% | 32,600 | 46億3481万 | -1.73% | 5.5 | 0.64 |
| 12/03 | 173 | 174 | 168 | 169 | -3.98% | 69,900 | 46億754万 | -2.31% | 5.46 | 0.64 |
| 12/02 | 173 | 177 | 173 | 176 | 0% | 39,000 | 47億9839万 | +1.73% | 5.69 | 0.66 |
| 12/01 | 178 | 179 | 174 | 176 | -1.12% | 57,200 | 47億9839万 | +2.33% | 5.69 | 0.66 |
| 11/28 | 176 | 180 | 176 | 178 | +1.71% | 39,300 | 48億5292万 | +3.49% | 5.76 | 0.67 |
| 11/27 | 175 | 177 | 174 | 175 | -1.13% | 51,400 | 47億7113万 | +2.34% | 5.66 | 0.66 |
| 11/26 | 167 | 181 | 166 | 177 | +6.63% | 234,600 | 48億2565万 | +3.51% | 5.72 | 0.67 |
| 11/25 | 166 | 170 | 165 | 166 | +1.84% | 55,000 | 45億2575万 | -2.92% | 5.37 | 0.63 |
| 11/21 | 163 | 164 | 161 | 163 | -1.21% | 59,100 | 44億4396万 | -4.68% | 5.27 | 0.62 |
| 11/20 | 166 | 167 | 165 | 165 | -0.6% | 42,000 | 44億9849万 | -3.51% | 5.34 | 0.62 |
| 11/19 | 169 | 170 | 164 | 166 | -1.78% | 78,400 | 45億2575万 | -2.92% | 5.37 | 0.63 |
| 11/18 | 169 | 173 | 165 | 169 | +0.6% | 78,800 | 46億754万 | -1.17% | 5.46 | 0.64 |
| 11/17 | 181 | 181 | 166 | 168 | -6.15% | 175,600 | 45億8028万 | -1.75% | 5.43 | 0.63 |
| 11/14 | 173 | 179 | 173 | 179 | +2.87% | 67,300 | 48億8018万 | +4.68% | 5.79 | 0.68 |
| 11/13 | 174 | 178 | 172 | 174 | -1.14% | 57,400 | 47億4386万 | +2.35% | 5.63 | 0.66 |
| 11/12 | 180 | 180 | 172 | 176 | -1.68% | 136,100 | 47億9839万 | +3.53% | 5.69 | 0.66 |
| 11/11 | 175 | 180 | 175 | 179 | +1.13% | 40,100 | 48億8018万 | +5.29% | 5.79 | 0.68 |
| 11/10 | 179 | 180 | 174 | 177 | -1.67% | 40,400 | 48億2565万 | +4.12% | 5.72 | 0.67 |
| 11/07 | 180 | 180 | 178 | 180 | +1.12% | 25,800 | 49億744万 | +5.88% | 5.82 | 0.68 |
| 11/06 | 182 | 184 | 178 | 178 | -1.11% | 106,800 | 48億5292万 | +4.71% | 5.76 | 0.67 |
| 11/05 | 176 | 181 | 176 | 180 | 0% | 80,400 | 49億744万 | +5.26% | 5.82 | 0.68 |
| 11/04 | 180 | 182 | 175 | 180 | +5.88% | 218,400 | 49億744万 | +5.26% | 5.82 | 0.68 |
| 10/31 | 165 | 173 | 164 | 170 | +2.41% | 52,200 | 46億3481万 | -0.58% | 5.5 | 0.64 |
| 10/30 | 165 | 167 | 163 | 166 | -0.6% | 8,900 | 45億2575万 | -3.49% | 5.37 | 0.63 |
| 10/29 | 163 | 168 | 161 | 167 | +2.45% | 27,200 | 45億5302万 | -2.91% | 5.4 | 0.63 |
| 10/28 | 165 | 166 | 162 | 163 | -1.21% | 4,900 | 44億4396万 | -5.78% | 5.27 | 0.62 |
| 10/27 | 168 | 168 | 164 | 165 | 0% | 20,600 | 44億9849万 | -5.17% | 5.34 | 0.62 |
| 10/24 | 166 | 168 | 164 | 165 | -2.37% | 20,800 | 44億9849万 | -5.17% | 5.34 | 0.62 |
| 10/23 | 167 | 170 | 160 | 169 | -0.59% | 38,100 | 46億754万 | -2.87% | 5.46 | 0.64 |
| 10/22 | 172 | 172 | 170 | 170 | -1.16% | 18,900 | 46億3481万 | -2.3% | 5.5 | 0.64 |
| 10/21 | 173 | 174 | 169 | 172 | -1.71% | 20,500 | 46億8933万 | -0.58% | 5.56 | 0.65 |
| 10/20 | 163 | 175 | 161 | 175 | +7.36% | 49,300 | 47億7113万 | +1.16% | 5.66 | 0.66 |
| 10/17 | 165 | 167 | 159 | 163 | -1.81% | 22,900 | 44億4396万 | -5.78% | 5.27 | 0.62 |
| 10/16 | 162 | 170 | 160 | 166 | -1.19% | 67,800 | 45億2575万 | -4.05% | 5.37 | 0.63 |
| 10/15 | 161 | 168 | 161 | 168 | +2.44% | 21,500 | 45億8028万 | -2.89% | 5.43 | 0.63 |
| 10/14 | 153 | 166 | 153 | 164 | +3.8% | 77,200 | 44億7123万 | -5.2% | 5.3 | 0.62 |
| 10/10 | 157 | 160 | 155 | 158 | -0.63% | 59,500 | 43億764万 | -8.67% | 5.11 | 0.6 |
| 10/09 | 170 | 170 | 158 | 159 | -7.02% | 135,800 | 43億3491万 | -8.09% | 5.14 | 0.6 |
| 10/08 | 166 | 173 | 162 | 171 | 0% | 155,100 | 46億6207万 | -1.16% | 5.53 | 0.65 |
| 10/07 | 180 | 181 | 171 | 171 | -5.52% | 89,300 | 46億6207万 | -1.16% | 5.53 | 0.65 |
| 10/06 | 185 | 189 | 181 | 181 | +0.56% | 70,400 | 49億3471万 | +5.23% | 5.85 | 0.68 |
| 10/03 | 171 | 184 | 171 | 180 | +2.86% | 71,800 | 49億744万 | +5.26% | 5.82 | 0.68 |
| 10/02 | 170 | 176 | 153 | 175 | -1.13% | 180,400 | 47億7113万 | +2.94% | 5.66 | 0.66 |
| 10/01 | 186 | 193 | 175 | 177 | -5.85% | 211,400 | 48億2565万 | +4.73% | 5.72 | 0.67 |
| 09/30 | 195 | 198 | 185 | 188 | -3.09% | 179,600 | 51億2555万 | +11.9% | 63.44 | 0.86 |
