株価チャート
2014/12/08~2015/05/08
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 |
05/08 | 605 | 669 | 597 | 669 | +12.44% | 1,734,700 | 182億3934万 | +30.16% | 21.63 | 2.53 |
05/07 | 579 | 596 | 563 | 595 | +3.66% | 611,600 | 162億2184万 | +17.36% | 19.24 | 2.25 |
05/01 | 548 | 576 | 530 | 574 | +3.8% | 566,600 | 156億4930万 | +14.34% | 18.56 | 2.17 |
04/30 | 546 | 593 | 542 | 553 | -1.07% | 803,400 | 150億7677万 | +10.82% | 17.88 | 2.09 |
04/28 | 564 | 605 | 556 | 559 | 0% | 1,210,900 | 152億4035万 | +12.25% | 18.08 | 2.11 |
04/27 | 535 | 559 | 527 | 559 | +2.38% | 781,500 | 152億4035万 | +12.25% | 18.08 | 2.11 |
04/24 | 503 | 591 | 489 | 546 | +7.27% | 2,517,500 | 148億8592万 | +9.64% | 17.66 | 2.06 |
04/23 | 504 | 535 | 501 | 509 | -0.2% | 543,700 | 138億7717万 | +1.39% | 16.46 | 1.92 |
04/22 | 492 | 551 | 486 | 510 | +2% | 1,320,100 | 139億443万 | +0.39% | 16.49 | 1.93 |
04/21 | 468 | 518 | 461 | 500 | +6.84% | 1,180,500 | 136億3180万 | -3.1% | 16.17 | 1.89 |
04/20 | 485 | 485 | 460 | 468 | -3.9% | 428,700 | 127億5936万 | -11.03% | 15.13 | 1.77 |
04/17 | 488 | 504 | 485 | 487 | -1.02% | 367,600 | 132億7737万 | -8.63% | 15.75 | 1.84 |
04/16 | 498 | 501 | 475 | 492 | -0.81% | 393,000 | 134億1369万 | -8.04% | 15.91 | 1.86 |
04/15 | 512 | 522 | 478 | 496 | -2.17% | 903,400 | 135億2274万 | -7.64% | 16.04 | 1.87 |
04/14 | 554 | 559 | 501 | 507 | -7.82% | 1,211,700 | 138億2264万 | -5.41% | 16.39 | 1.92 |
04/13 | 491 | 568 | 491 | 550 | +12.02% | 2,655,400 | 149億9498万 | +2.61% | 17.79 | 2.08 |
04/10 | 458 | 493 | 458 | 491 | +6.51% | 1,171,500 | 133億8642万 | -7.71% | 15.88 | 1.85 |
04/09 | 460 | 473 | 454 | 461 | +0.44% | 571,400 | 125億6851万 | -13.18% | 14.91 | 1.74 |
04/08 | 458 | 467 | 454 | 459 | +0.66% | 405,300 | 125億1399万 | -14.04% | 14.84 | 1.73 |
04/07 | 480 | 480 | 453 | 456 | -3.39% | 818,200 | 124億3220万 | -15.71% | 14.75 | 1.72 |
04/06 | 477 | 486 | 460 | 472 | +0.64% | 398,700 | 128億6841万 | -13.24% | 15.26 | 1.78 |
04/03 | 491 | 501 | 462 | 469 | -2.49% | 859,700 | 127億8662万 | -13.79% | 15.17 | 1.77 |
04/02 | 494 | 518 | 470 | 481 | -4.56% | 1,799,600 | 131億1379万 | -11.25% | 15.55 | 1.82 |
04/01 | 470 | 558 | 450 | 504 | +5.44% | 4,494,500 | 137億4085万 | -6.32% | 16.3 | 1.9 |
03/31 | 475 | 497 | 463 | 478 | -4.21% | 1,343,500 | 130億3200万 | -9.81% | 15.46 | 1.81 |
03/30 | 467 | 533 | 467 | 499 | +6.85% | 2,867,600 | 136億453万 | -4.04% | 16.14 | 1.88 |
03/27 | 479 | 500 | 461 | 467 | -5.66% | 1,398,500 | 127億3210万 | -8.25% | 15.1 | 1.76 |
03/26 | 543 | 543 | 486 | 495 | -7.82% | 1,993,700 | 134億9548万 | -0.8% | 16.01 | 1.87 |
03/25 | 588 | 590 | 520 | 537 | -3.76% | 1,581,900 | 146億4055万 | +10.04% | 17.36 | 2.03 |
03/24 | 555 | 605 | 546 | 558 | +0.72% | 1,987,700 | 152億1308万 | +17.23% | 18.04 | 2.11 |
03/23 | 640 | 653 | 554 | 554 | -15.29% | 2,821,900 | 151億403万 | +19.91% | 17.91 | 2.09 |
03/20 | 630 | 687 | 595 | 654 | 0% | 2,711,900 | 178億3039万 | +45.66% | 21.15 | 2.47 |
03/19 | 702 | 738 | 632 | 654 | -8.79% | 3,106,200 | 178億3039万 | +52.09% | 21.15 | 2.47 |
03/18 | 685 | 791 | 656 | 717 | -3.11% | 6,447,300 | 195億4800万 | +74.88% | 23.19 | 2.71 |
03/17 | 680 | 740 | 645 | 740 | +15.63% | 9,313,300 | 201億7506万 | +90.72% | 23.93 | 2.8 |
03/16 | 590 | 640 | 586 | 640 | +18.52% | 4,912,800 | 174億4870万 | +75.34% | 20.7 | 2.42 |
03/13 | 564 | 619 | 527 | 540 | -0.74% | 5,709,000 | 147億2234万 | +56.52% | 17.46 | 2.04 |
03/12 | 485 | 545 | 475 | 544 | +13.57% | 5,092,600 | 148億3139万 | +64.85% | 17.59 | 2.05 |
03/11 | 511 | 612 | 458 | 479 | -6.45% | 13,606,500 | 130億5926万 | +52.06% | 15.49 | 1.81 |
03/10 | 445 | 512 | 426 | 512 | +18.52% | 5,969,900 | 139億5896万 | +69.54% | 16.56 | 1.93 |
03/09 | 460 | 493 | 411 | 432 | -9.05% | 5,318,700 | 117億7787万 | +50% | 13.97 | 1.63 |
03/06 | 505 | 523 | 435 | 475 | -11.21% | 6,528,500 | 129億5021万 | +70.86% | 15.36 | 1.79 |
03/05 | 605 | 605 | 535 | 535 | -15.75% | 3,937,200 | 145億8602万 | +101.89% | 17.3 | 2.02 |
03/04 | 605 | 635 | 570 | 635 | +18.69% | 6,842,900 | 173億1238万 | +154% | 20.53 | 2.4 |
03/03 | 500 | 535 | 499 | 535 | +17.58% | 2,164,000 | 145億8602万 | +131.6% | 17.3 | 2.02 |
03/02 | 430 | 512 | 410 | 455 | +3.41% | 7,374,300 | 124億493万 | +109.68% | 14.71 | 1.72 |
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 |