株価チャート
2014/12/10~2015/05/12
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 | 7/1, 株式分割 1→2 |
2015 |
05/12 | 1,302 | 1,334 | 1,293 | 1,329 | +1.88% | 43,800 | 260億4840万 | -3.28% | 27.06 | 3.1 |
05/11 | 1,305 | 1,310 | 1,295 | 1,305 | +0.69% | 66,000 | 255億6820万 | -5.27% | 26.57 | 3.05 |
05/08 | 1,281 | 1,304 | 1,281 | 1,296 | +1.17% | 51,400 | 253億9180万 | -6.06% | 26.38 | 3.03 |
05/07 | 1,300 | 1,312 | 1,280 | 1,281 | -1.46% | 133,000 | 250億9780万 | -7.34% | 26.08 | 2.99 |
05/01 | 1,315 | 1,327 | 1,277 | 1,300 | -3.38% | 192,000 | 254億7020万 | -6.11% | 26.46 | 3.04 |
04/30 | 1,314 | 1,375 | 1,313 | 1,345 | +2.32% | 146,400 | 263億6200万 | -2.96% | 27.39 | 3.14 |
04/28 | 1,328 | 1,333 | 1,296 | 1,315 | -1.02% | 218,800 | 257億6420万 | -5.23% | 26.77 | 3.07 |
04/27 | 1,345 | 1,353 | 1,326 | 1,328 | -0.04% | 75,400 | 260億2880万 | -4.39% | 27.04 | 3.1 |
04/24 | 1,337 | 1,350 | 1,319 | 1,329 | -0.64% | 104,000 | 260億3860万 | -4.49% | 27.05 | 3.1 |
04/23 | 1,365 | 1,365 | 1,330 | 1,337 | -2.3% | 103,000 | 262億520万 | -3.95% | 27.23 | 3.12 |
04/22 | 1,350 | 1,376 | 1,350 | 1,369 | +1.56% | 54,400 | 268億2260万 | -1.83% | 27.87 | 3.2 |
04/21 | 1,348 | 1,364 | 1,347 | 1,348 | 0% | 49,000 | 264億1100万 | -3.27% | 27.44 | 3.15 |
04/20 | 1,350 | 1,375 | 1,346 | 1,348 | -2.28% | 79,800 | 264億1100万 | -3.27% | 27.44 | 3.15 |
04/17 | 1,390 | 1,390 | 1,365 | 1,379 | -0.93% | 95,600 | 270億2840万 | -0.86% | 28.08 | 3.22 |
04/16 | 1,412 | 1,416 | 1,378 | 1,392 | -1.38% | 77,200 | 272億8320万 | +0.43% | 28.35 | 3.25 |
04/15 | 1,424 | 1,431 | 1,405 | 1,412 | -0.84% | 63,200 | 276億6540万 | +2.28% | 28.74 | 3.3 |
04/14 | 1,460 | 1,460 | 1,417 | 1,424 | -1.73% | 74,800 | 279億60万 | +3.83% | 28.99 | 3.33 |
04/13 | 1,465 | 1,465 | 1,442 | 1,449 | -0.17% | 54,400 | 283億9060万 | +6.43% | 29.5 | 3.38 |
04/10 | 1,470 | 1,470 | 1,446 | 1,451 | -1.29% | 55,600 | 284億3960万 | +7.4% | 29.55 | 3.39 |
04/09 | 1,464 | 1,471 | 1,433 | 1,470 | +0.41% | 82,400 | 288億1200万 | +9.54% | 29.94 | 3.43 |
04/08 | 1,468 | 1,485 | 1,446 | 1,464 | +0.24% | 104,200 | 286億9440万 | +9.83% | 29.81 | 3.42 |
04/07 | 1,425 | 1,473 | 1,419 | 1,461 | +3.03% | 168,800 | 286億2580万 | +10.31% | 29.74 | 3.41 |
04/06 | 1,389 | 1,422 | 1,386 | 1,418 | +1.65% | 52,600 | 277億8300万 | +7.96% | 28.87 | 3.31 |
04/03 | 1,416 | 1,419 | 1,385 | 1,395 | -0.99% | 52,200 | 273億3220万 | +7.02% | 28.4 | 3.26 |
04/02 | 1,411 | 1,458 | 1,388 | 1,409 | -0.49% | 112,400 | 276億660万 | +8.85% | 28.68 | 3.29 |
04/01 | 1,353 | 1,416 | 1,342 | 1,416 | +4.58% | 113,600 | 277億4380万 | +10.24% | 28.83 | 3.31 |
03/31 | 1,351 | 1,370 | 1,339 | 1,354 | +0.11% | 52,400 | 265億2860万 | +6.32% | 27.91 | 3.2 |
03/30 | 1,340 | 1,357 | 1,326 | 1,352 | +0.33% | 61,600 | 264億9920万 | +6.96% | 27.88 | 3.2 |
03/27 | 1,344 | 1,374 | 1,337 | 1,348 | -0.07% | 36,200 | 264億1100万 | +7.37% | 27.78 | 3.19 |
03/26 | 1,350 | 1,367 | 1,342 | 1,349 | -1.46% | 42,200 | 264億3060万 | +8.14% | 27.8 | 3.19 |
03/25 | 1,351 | 1,380 | 1,340 | 1,369 | +1.33% | 62,600 | 268億2260万 | +10.54% | 28.22 | 3.24 |
03/24 | 1,359 | 1,371 | 1,343 | 1,351 | -2% | 47,400 | 264億6980万 | +9.89% | 27.84 | 3.19 |
03/23 | 1,344 | 1,380 | 1,330 | 1,378 | +1.7% | 79,600 | 270億880万 | +12.86% | 28.41 | 3.26 |
03/20 | 1,392 | 1,392 | 1,345 | 1,355 | -2.83% | 98,000 | 265億5800万 | +11.89% | 27.94 | 3.2 |
03/19 | 1,330 | 1,396 | 1,327 | 1,395 | +3.41% | 120,400 | 273億3220万 | +15.92% | 28.75 | 3.3 |
03/18 | 1,325 | 1,370 | 1,325 | 1,349 | +0.48% | 150,400 | 264億3060万 | +12.94% | 27.8 | 3.19 |
03/17 | 1,289 | 1,347 | 1,286 | 1,342 | +3.43% | 122,800 | 263億320万 | +13.15% | 27.67 | 3.17 |
03/16 | 1,269 | 1,320 | 1,252 | 1,298 | +4.01% | 228,800 | 254億3100万 | +10.24% | 26.75 | 3.07 |
03/13 | 1,275 | 1,276 | 1,222 | 1,248 | -0.83% | 189,200 | 244億5100万 | +6.62% | 25.72 | 2.95 |
03/12 | 1,204 | 1,263 | 1,201 | 1,258 | +5.85% | 232,000 | 246億5680万 | +7.89% | 25.94 | 2.98 |
03/11 | 1,164 | 1,190 | 1,164 | 1,189 | +1.97% | 48,800 | 232億9460万 | +2.46% | 24.5 | 2.81 |
03/10 | 1,193 | 1,210 | 1,162 | 1,166 | -3.2% | 183,400 | 228億4380万 | +0.65% | 24.03 | 2.76 |
03/09 | 1,206 | 1,210 | 1,177 | 1,204 | -1.79% | 120,200 | 235億9840万 | +4.15% | 24.82 | 2.85 |
03/06 | 1,229 | 1,241 | 1,213 | 1,226 | -0.24% | 83,400 | 240億2960万 | +6.52% | 25.28 | 2.9 |
03/05 | 1,255 | 1,274 | 1,215 | 1,229 | -1.88% | 242,600 | 240億8840万 | +7.06% | 25.34 | 2.91 |
03/04 | 1,194 | 1,255 | 1,171 | 1,253 | +4.94% | 341,400 | 245億4900万 | +9.2% | 25.82 | 2.96 |
03/03 | 1,156 | 1,198 | 1,152 | 1,194 | +3.29% | 237,000 | 233億9260万 | +4.33% | 24.61 | 2.82 |
03/02 | 1,159 | 1,170 | 1,150 | 1,156 | -0.47% | 151,600 | 226億4780万 | +1.27% | 23.82 | 2.73 |
02/27 | 1,155 | 1,170 | 1,155 | 1,161 | +0.43% | 56,200 | 227億5560万 | +1.75% | 23.94 | 2.75 |
02/26 | 1,147 | 1,156 | 1,147 | 1,156 | +0.48% | 55,200 | 226億5760万 | +1.4% | 23.83 | 2.73 |
02/25 | 1,131 | 1,155 | 1,123 | 1,151 | +1.54% | 114,400 | 225億4980万 | +1.01% | 23.72 | 2.72 |
02/24 | 1,143 | 1,146 | 1,128 | 1,133 | +0.04% | 54,800 | 222億680万 | -0.44% | 23.36 | 2.68 |
02/23 | 1,133 | 1,137 | 1,127 | 1,133 | -0.04% | 56,600 | 221億9700万 | -0.48% | 23.35 | 2.68 |
02/20 | 1,126 | 1,140 | 1,125 | 1,133 | +0.76% | 79,400 | 222億680万 | -0.53% | 23.36 | 2.68 |
02/19 | 1,159 | 1,159 | 1,115 | 1,125 | -1.96% | 216,800 | 220億4020万 | -1.19% | 23.18 | 2.66 |
02/18 | 1,158 | 1,167 | 1,140 | 1,147 | -0.39% | 73,800 | 224億8120万 | +0.97% | 23.65 | 2.71 |
02/17 | 1,138 | 1,153 | 1,130 | 1,152 | +1.5% | 64,600 | 225億6940万 | +1.63% | 23.74 | 2.72 |
02/16 | 1,160 | 1,160 | 1,129 | 1,135 | -0.48% | 52,400 | 222億3620万 | +0.49% | 23.39 | 2.68 |
02/13 | 1,173 | 1,173 | 1,135 | 1,140 | -3.35% | 91,800 | 223億4400万 | +1.33% | 23.5 | 2.7 |
02/12 | 1,150 | 1,193 | 1,135 | 1,180 | +3.74% | 174,200 | 231億1820万 | +5.41% | 24.32 | 2.79 |
02/10 | 1,130 | 1,146 | 1,116 | 1,137 | -0.18% | 70,400 | 222億8520万 | +2.16% | 23.44 | 2.69 |
02/09 | 1,117 | 1,146 | 1,109 | 1,139 | +1.97% | 162,800 | 223億2440万 | +2.71% | 23.48 | 2.69 |
02/06 | 1,153 | 1,153 | 1,111 | 1,117 | -1.93% | 113,600 | 218億9320万 | +0.99% | 23.03 | 2.64 |
02/05 | 1,116 | 1,149 | 1,116 | 1,139 | +1.52% | 97,200 | 223億2440万 | +3.17% | 23.48 | 2.69 |
02/04 | 1,121 | 1,148 | 1,115 | 1,122 | 0% | 82,000 | 219億9120万 | +1.91% | 23.13 | 2.65 |
02/03 | 1,125 | 1,148 | 1,112 | 1,122 | +0.54% | 200,800 | 219億9120万 | +2.19% | 23.13 | 2.65 |
02/02 | 1,067 | 1,127 | 1,063 | 1,116 | +3.14% | 305,600 | 218億7360万 | +2.01% | 23.01 | 2.64 |
01/30 | 1,180 | 1,182 | 1,081 | 1,082 | -5.95% | 440,400 | 212億720万 | -0.64% | 22.31 | 2.56 |
01/29 | 1,200 | 1,244 | 1,145 | 1,151 | -5.07% | 894,400 | 225億4980万 | +5.94% | 23.72 | 2.72 |
01/28 | 1,170 | 1,222 | 1,161 | 1,212 | +4.17% | 356,800 | 237億5520万 | +12.43% | 24.99 | 2.87 |
01/27 | 1,127 | 1,170 | 1,120 | 1,164 | +2.29% | 154,200 | 228億460万 | +8.94% | 23.99 | 2.75 |
01/26 | 1,142 | 1,143 | 1,117 | 1,138 | -0.52% | 61,800 | 222億9500万 | +7.41% | 23.45 | 2.69 |
01/23 | 1,140 | 1,150 | 1,125 | 1,144 | +0.35% | 51,000 | 224億1260万 | +8.59% | 23.58 | 2.7 |
01/22 | 1,112 | 1,145 | 1,101 | 1,140 | +1.74% | 85,800 | 223億3420万 | +9.04% | 23.49 | 2.69 |
01/21 | 1,128 | 1,164 | 1,117 | 1,120 | -0.49% | 114,400 | 219億5200万 | +8% | 23.09 | 2.65 |
01/20 | 1,130 | 1,142 | 1,126 | 1,126 | -1.4% | 102,800 | 220億5980万 | +9.27% | 23.21 | 2.66 |
01/19 | 1,146 | 1,175 | 1,139 | 1,142 | -0.35% | 152,800 | 223億7340万 | +11.58% | 23.54 | 2.7 |
01/16 | 1,115 | 1,150 | 1,100 | 1,146 | +2.6% | 211,800 | 224億5180万 | +12.75% | 23.62 | 2.71 |
01/15 | 1,085 | 1,122 | 1,065 | 1,117 | +2.48% | 268,800 | 218億8340万 | +10.54% | 23.02 | 2.64 |
01/14 | 1,053 | 1,099 | 1,050 | 1,090 | +3.47% | 240,000 | 213億5420万 | +8.52% | 22.46 | 2.58 |
01/13 | 1,045 | 1,065 | 1,031 | 1,053 | +0.62% | 246,800 | 206億3880万 | +5.3% | 21.71 | 2.49 |
01/09 | 1,050 | 1,063 | 1,043 | 1,047 | +0.43% | 125,600 | 205億1140万 | +5.07% | 21.58 | 2.47 |
01/08 | 1,025 | 1,048 | 1,015 | 1,042 | +3.78% | 149,800 | 204億2320万 | +4.93% | 21.48 | 2.46 |
01/07 | 1,009 | 1,032 | 1,003 | 1,004 | -0.5% | 92,200 | 196億7840万 | +1.52% | 20.7 | 2.37 |
01/06 | 1,018 | 1,022 | 998 | 1,009 | -3.21% | 222,000 | 197億7640万 | +2.23% | 20.8 | 2.39 |
01/05 | 1,066 | 1,066 | 1,040 | 1,043 | -1.88% | 120,200 | 204億3300万 | +5.84% | 21.49 | 2.47 |
2014 |
12/30 | 1,073 | 1,074 | 1,057 | 1,063 | -0.7% | 76,600 | 208億2500万 | +8.31% | 22.05 | 2.53 |
12/29 | 1,072 | 1,073 | 1,060 | 1,070 | +0.47% | 147,400 | 209億7200万 | +9.74% | 22.21 | 2.55 |
12/26 | 1,050 | 1,072 | 1,045 | 1,065 | +2.31% | 151,000 | 208億7400万 | +9.91% | 22.1 | 2.54 |
12/25 | 1,035 | 1,056 | 1,031 | 1,041 | +1.07% | 139,600 | 204億360万 | +7.99% | 21.6 | 2.48 |
12/24 | 1,005 | 1,035 | 997 | 1,030 | +3.26% | 137,000 | 201億8800万 | +7.52% | 21.38 | 2.45 |
12/22 | 997 | 1,019 | 988 | 998 | -0.15% | 93,800 | 195億5100万 | +4.67% | 20.7 | 2.37 |
12/19 | 968 | 999 | 961 | 999 | +4.39% | 237,800 | 195億8040万 | +5.16% | 20.73 | 2.38 |
12/18 | 970 | 970 | 946 | 957 | +0.74% | 42,800 | 187億5720万 | +1.06% | 19.86 | 2.28 |
12/17 | 950 | 969 | 945 | 950 | 0% | 81,800 | 186億2000万 | +0.64% | 19.72 | 2.26 |
12/16 | 968 | 973 | 942 | 950 | -3.06% | 133,000 | 186億2000万 | +0.74% | 19.72 | 2.26 |
12/15 | 961 | 989 | 959 | 980 | +4.09% | 260,600 | 192億800万 | +4.26% | 20.34 | 2.33 |
12/12 | 941 | 952 | 938 | 942 | +0.05% | 61,800 | 184億5340万 | +0.59% | 19.54 | 2.24 |
12/11 | 936 | 947 | 933 | 941 | -1.47% | 49,000 | 184億4360万 | +0.86% | 19.53 | 2.24 |
12/10 | 941 | 960 | 930 | 955 | +1.06% | 131,200 | 187億1800万 | +2.69% | 19.82 | 2.27 |