株価チャート
2014/12/17～2015/07/21
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 |
| 07/21 | 2,250 | 2,360 | 2,250 | 2,350 | +4.17% | 9,800 | 23億7209万 | +11.85% | - | 4.7 |
| 07/17 | 2,260 | 2,260 | 2,236 | 2,256 | +1.03% | 3,400 | 22億7720万 | +8.46% | - | 4.51 |
| 07/16 | 2,230 | 2,233 | 2,200 | 2,233 | +2.43% | 2,800 | 22億5399万 | +8.08% | - | 4.46 |
| 07/15 | 2,260 | 2,260 | 2,170 | 2,180 | -3.45% | 5,500 | 22億49万 | +6.19% | - | 4.36 |
| 07/14 | 2,218 | 2,265 | 2,198 | 2,258 | +3.63% | 5,900 | 22億7922万 | +10.52% | - | 4.51 |
| 07/13 | 2,110 | 2,205 | 2,101 | 2,179 | +3.27% | 8,100 | 21億9948万 | +7.45% | - | 4.36 |
| 07/10 | 2,008 | 2,199 | 2,008 | 2,110 | +2.93% | 16,200 | 21億2983万 | +4.71% | - | 4.22 |
| 07/09 | 2,000 | 2,099 | 1,890 | 2,050 | -2.43% | 25,400 | 20億6927万 | +2.14% | - | 4.1 |
| 07/08 | 2,280 | 2,280 | 2,100 | 2,101 | -6.21% | 10,500 | 21億2074万 | +5% | - | 4.2 |
| 07/07 | 2,133 | 2,257 | 2,101 | 2,240 | +5.02% | 7,900 | 22億6105万 | +12.11% | - | 4.48 |
| 07/06 | 2,095 | 2,133 | 2,081 | 2,133 | -0.28% | 7,300 | 21億5305万 | +7.08% | - | 4.26 |
| 07/03 | 2,211 | 2,217 | 2,068 | 2,139 | -3.87% | 8,400 | 21億5910万 | +7.49% | - | 4.28 |
| 07/02 | 2,290 | 2,290 | 2,215 | 2,225 | -0.76% | 15,400 | 22億4591万 | +11.98% | - | 4.45 |
| 07/01 | 2,318 | 2,345 | 2,237 | 2,242 | -1.67% | 14,400 | 22億6307万 | +13.4% | - | 4.48 |
| 06/30 | 2,200 | 2,305 | 2,200 | 2,280 | +5.17% | 10,000 | 23億143万 | +16.15% | - | 4.56 |
| 06/29 | 2,348 | 2,348 | 2,160 | 2,168 | -5.66% | 35,600 | 21億8837万 | +11.41% | - | 4.33 |
| 06/26 | 2,245 | 2,470 | 2,210 | 2,298 | +6.49% | 125,100 | 23億1960万 | +18.88% | - | 4.59 |
| 06/25 | 1,985 | 2,389 | 1,981 | 2,158 | +7.47% | 98,200 | 21億7828万 | +12.87% | - | 4.31 |
| 06/24 | 1,897 | 2,056 | 1,897 | 2,008 | +5.85% | 27,900 | 20億2687万 | +5.8% | - | 4.01 |
| 06/23 | 1,794 | 1,897 | 1,794 | 1,897 | +5.74% | 13,000 | 19億1483万 | +0.26% | - | 3.79 |
| 06/22 | 1,796 | 1,810 | 1,794 | 1,794 | -0.06% | 4,700 | 18億1086万 | -5.13% | - | 3.59 |
| 06/19 | 1,795 | 1,804 | 1,794 | 1,795 | -0.33% | 4,300 | 18億1187万 | -5.23% | - | 3.59 |
| 06/18 | 1,801 | 1,809 | 1,800 | 1,801 | -0.44% | 15,000 | 18億1792万 | -5.36% | - | 3.6 |
| 06/17 | 1,824 | 1,824 | 1,809 | 1,809 | -0.82% | 2,600 | 18億2600万 | -5.29% | - | 3.62 |
| 06/16 | 1,840 | 1,840 | 1,814 | 1,824 | -0.11% | 2,900 | 18億4114万 | -4.9% | - | 3.65 |
| 06/15 | 1,800 | 1,835 | 1,790 | 1,826 | -3.64% | 18,600 | 18億4316万 | -5.14% | - | 3.65 |
| 06/12 | 1,902 | 1,902 | 1,890 | 1,895 | -1.51% | 2,100 | 19億1281万 | -1.97% | - | 3.79 |
| 06/11 | 1,926 | 1,933 | 1,916 | 1,924 | -0.1% | 2,200 | 19億4208万 | -0.77% | - | 3.85 |
| 06/10 | 1,890 | 1,935 | 1,890 | 1,926 | +2.5% | 1,600 | 19億4410万 | -0.87% | - | 3.85 |
| 06/09 | 1,879 | 1,888 | 1,871 | 1,879 | +1.02% | 1,600 | 18億9666万 | -3.54% | - | 3.76 |
| 06/08 | 1,910 | 1,920 | 1,860 | 1,860 | -2.62% | 6,700 | 18億7748万 | -4.86% | - | 3.72 |
| 06/05 | 1,901 | 1,927 | 1,901 | 1,910 | +0.47% | 3,600 | 19億2795万 | -2.8% | - | 3.82 |
| 06/04 | 1,990 | 1,990 | 1,901 | 1,901 | -6.17% | 9,300 | 19億1886万 | -3.75% | - | 3.8 |
| 06/03 | 2,021 | 2,060 | 1,992 | 2,026 | -2.17% | 5,700 | 20億4504万 | +2.01% | - | 4.05 |
| 06/02 | 2,100 | 2,100 | 1,953 | 2,071 | -1.33% | 13,400 | 20億9046万 | +4.02% | - | 4.14 |
| 06/01 | 2,100 | 2,100 | 2,048 | 2,099 | +2.24% | 14,600 | 21億1873万 | +5.21% | - | 4.2 |
| 05/29 | 2,020 | 2,110 | 2,020 | 2,053 | +3.58% | 28,300 | 20億7229万 | +2.8% | - | 4.1 |
| 05/28 | 1,912 | 2,052 | 1,912 | 1,982 | +4.32% | 34,000 | 20億63万 | -0.9% | - | 3.96 |
| 05/27 | 1,879 | 1,931 | 1,864 | 1,900 | +3.09% | 11,700 | 19億1786万 | -5.47% | - | 3.8 |
| 05/26 | 1,841 | 1,853 | 1,839 | 1,843 | +0.44% | 5,000 | 18億6032万 | -8.72% | - | 3.68 |
| 05/25 | 1,791 | 1,835 | 1,791 | 1,835 | +2.34% | 8,500 | 18億5224万 | -9.78% | - | 3.67 |
| 05/22 | 1,808 | 1,809 | 1,793 | 1,793 | -0.94% | 7,100 | 18億985万 | -12.41% | - | 3.58 |
| 05/21 | 1,840 | 1,843 | 1,810 | 1,810 | -2.16% | 8,600 | 18億2701万 | -12.18% | - | 3.62 |
| 05/20 | 1,865 | 1,879 | 1,850 | 1,850 | -0.8% | 5,800 | 18億6739万 | -10.84% | - | 3.7 |
| 05/19 | 1,877 | 1,878 | 1,851 | 1,865 | -0.53% | 7,900 | 18億8253万 | -10.64% | - | 3.73 |
| 05/18 | 1,900 | 1,929 | 1,875 | 1,875 | -6.67% | 21,500 | 18億9262万 | -10.71% | - | 3.75 |
| 05/15 | 1,995 | 2,010 | 1,995 | 2,009 | +0.6% | 5,300 | 20億2788万 | -4.88% | - | 4.02 |
| 05/14 | 2,003 | 2,005 | 1,997 | 1,997 | -0.2% | 2,800 | 20億1577万 | -5.76% | - | 3.99 |
| 05/13 | 2,002 | 2,004 | 2,001 | 2,001 | -0.05% | 2,700 | 20億1980万 | -5.92% | - | 4 |
| 05/12 | 2,005 | 2,006 | 2,002 | 2,002 | -0.4% | 3,800 | 20億2081万 | -6.32% | - | 4 |
| 05/11 | 2,010 | 2,034 | 2,008 | 2,010 | -1.57% | 8,400 | 20億2889万 | -6.42% | - | 4.02 |
| 05/08 | 2,065 | 2,065 | 2,037 | 2,042 | +0.34% | 5,000 | 20億6119万 | -5.46% | - | 4.08 |
| 05/07 | 2,047 | 2,049 | 2,030 | 2,035 | -0.73% | 2,500 | 20億5412万 | -6.22% | - | 4.07 |
| 05/01 | 2,051 | 2,063 | 2,050 | 2,050 | -0.73% | 5,200 | 20億6927万 | -5.96% | - | 4.1 |
| 04/30 | 2,135 | 2,135 | 2,065 | 2,065 | -2.04% | 7,000 | 20億8441万 | -5.75% | - | 4.13 |
| 04/28 | 2,165 | 2,165 | 2,108 | 2,108 | -2.41% | 4,300 | 21億2781万 | -4.23% | - | 4.21 |
| 04/27 | 2,155 | 2,161 | 2,125 | 2,160 | -0.18% | 4,300 | 21億8030万 | -2.22% | - | 4.32 |
| 04/24 | 2,145 | 2,164 | 2,145 | 2,164 | +0.28% | 1,700 | 21億8434万 | -2.3% | - | 4.33 |
| 04/23 | 2,138 | 2,160 | 2,138 | 2,158 | -0.05% | 4,400 | 21億7828万 | -2.88% | - | 4.31 |
| 04/22 | 2,142 | 2,170 | 2,136 | 2,159 | +0.56% | 3,600 | 21億7929万 | -3.18% | - | 4.32 |
| 04/21 | 2,185 | 2,185 | 2,140 | 2,147 | -0.23% | 3,400 | 21億6718万 | -4.07% | - | 4.29 |
| 04/20 | 2,218 | 2,218 | 2,125 | 2,152 | -2.98% | 7,900 | 21億7222万 | -4.23% | - | 4.3 |
| 04/17 | 2,135 | 2,245 | 2,135 | 2,218 | +4.38% | 15,500 | 22億3884万 | -1.73% | - | 4.43 |
| 04/16 | 2,210 | 2,215 | 2,050 | 2,125 | -3.85% | 37,600 | 21億4497万 | -6.26% | - | 4.25 |
| 04/15 | 2,190 | 2,210 | 2,170 | 2,210 | +1.38% | 14,300 | 22億3077万 | -3.11% | - | 4.42 |
| 04/14 | 2,161 | 2,185 | 2,160 | 2,180 | +1.68% | 15,400 | 22億49万 | -4.85% | - | 4.36 |
| 04/13 | 2,170 | 2,170 | 2,125 | 2,144 | -0.28% | 11,600 | 21億6415万 | -6.82% | - | 4.29 |
| 04/10 | 2,152 | 2,170 | 2,150 | 2,150 | -0.09% | 4,800 | 21億7021万 | -7.13% | - | 4.3 |
| 04/09 | 2,177 | 2,189 | 2,145 | 2,152 | -1.96% | 6,400 | 21億7222万 | -7.6% | - | 4.3 |
| 04/08 | 2,174 | 2,200 | 2,164 | 2,195 | +1.15% | 7,800 | 22億1563万 | -6.32% | - | 4.39 |
| 04/07 | 2,177 | 2,178 | 2,153 | 2,170 | -0.32% | 5,100 | 21億9039万 | -7.82% | - | 4.34 |
| 04/06 | 2,219 | 2,219 | 2,151 | 2,177 | -1.18% | 4,700 | 21億9746万 | -7.99% | - | 4.35 |
| 04/03 | 2,251 | 2,251 | 2,201 | 2,203 | -2.09% | 4,500 | 22億2370万 | -7.36% | - | 4.4 |
| 04/02 | 2,284 | 2,284 | 2,250 | 2,250 | -1.57% | 3,200 | 22億7115万 | -5.78% | - | 4.5 |
| 04/01 | 2,288 | 2,288 | 2,261 | 2,286 | -0.17% | 2,900 | 23億748万 | -4.55% | - | 4.57 |
| 03/31 | 2,310 | 2,310 | 2,261 | 2,290 | -0.87% | 2,900 | 23億1152万 | -4.58% | 11.49 | 1.93 |
| 03/30 | 2,288 | 2,310 | 2,288 | 2,310 | +0.96% | 1,700 | 23億3171万 | -4.07% | 11.59 | 1.95 |
| 03/27 | 2,300 | 2,316 | 2,286 | 2,288 | -0.91% | 5,700 | 23億950万 | -5.3% | 11.48 | 1.93 |
| 03/26 | 2,303 | 2,324 | 2,303 | 2,309 | -0.04% | 7,600 | 23億3070万 | -4.78% | 11.59 | 1.95 |
| 03/25 | 2,330 | 2,332 | 2,300 | 2,310 | -0.22% | 5,200 | 23億3171万 | -4.9% | 11.59 | 1.95 |
| 03/24 | 2,320 | 2,325 | 2,311 | 2,315 | -0.26% | 5,100 | 23億3676万 | -4.93% | 11.62 | 1.96 |
| 03/23 | 2,350 | 2,350 | 2,312 | 2,321 | -0.81% | 6,900 | 23億4281万 | -4.99% | 11.65 | 1.96 |
| 03/20 | 2,341 | 2,349 | 2,332 | 2,340 | -0.51% | 4,300 | 23億6199万 | -4.65% | 11.74 | 1.98 |
| 03/19 | 2,350 | 2,358 | 2,347 | 2,352 | +0.09% | 6,900 | 23億7410万 | -4.62% | 11.8 | 1.99 |
| 03/18 | 2,370 | 2,370 | 2,349 | 2,350 | -1.18% | 6,000 | 23億7209万 | -5.24% | 11.79 | 1.98 |
| 03/17 | 2,399 | 2,400 | 2,365 | 2,378 | -0.83% | 11,200 | 24億35万 | -5.52% | 11.93 | 2.01 |
| 03/16 | 2,466 | 2,488 | 2,395 | 2,398 | -2.72% | 8,900 | 24億2054万 | -5.89% | 12.03 | 2.03 |
| 03/13 | 2,477 | 2,480 | 2,450 | 2,465 | -0.48% | 3,300 | 24億8817万 | -4.46% | 12.37 | 2.08 |
| 03/12 | 2,495 | 2,500 | 2,462 | 2,477 | +0.98% | 1,000 | 25億28万 | -4.84% | 12.43 | 2.09 |
| 03/11 | 2,435 | 2,508 | 2,431 | 2,453 | +0.74% | 2,800 | 24億7605万 | -6.52% | 12.31 | 2.07 |
| 03/10 | 2,473 | 2,484 | 2,435 | 2,435 | -2.48% | 4,800 | 24億5788万 | -7.94% | 12.22 | 2.06 |
| 03/09 | 2,505 | 2,512 | 2,470 | 2,497 | -0.52% | 5,400 | 25億2047万 | -6.44% | 12.53 | 2.11 |
| 03/06 | 2,495 | 2,543 | 2,495 | 2,510 | +1.01% | 4,400 | 25億3359万 | -6.9% | 12.6 | 2.12 |
| 03/05 | 2,488 | 2,488 | 2,463 | 2,485 | +0.2% | 700 | 25億835万 | -8.77% | 12.47 | 2.1 |
| 03/04 | 2,477 | 2,483 | 2,436 | 2,480 | +0.08% | 2,400 | 25億331万 | -9.98% | 12.44 | 2.09 |
| 03/03 | 2,473 | 2,490 | 2,432 | 2,478 | +0.24% | 3,400 | 25億129万 | -11.09% | 12.43 | 2.09 |
| 03/02 | 2,450 | 2,472 | 2,440 | 2,472 | +1.06% | 4,200 | 24億9523万 | -12.34% | 12.4 | 2.09 |
| 02/27 | 2,454 | 2,476 | 2,431 | 2,446 | +0.58% | 3,100 | 24億6899万 | -14.24% | 12.27 | 2.07 |
| 02/26 | 2,411 | 2,444 | 2,411 | 2,432 | +0.7% | 1,600 | 24億5486万 | -15.73% | 12.2 | 2.05 |
| 02/25 | 2,500 | 2,510 | 2,415 | 2,415 | -3.01% | 2,900 | 24億3770万 | -17.35% | 12.12 | 2.04 |
| 02/24 | 2,492 | 2,492 | 2,425 | 2,490 | -0.56% | 10,300 | 25億1340万 | -15.82% | 12.49 | 2.1 |
| 02/23 | 2,549 | 2,549 | 2,503 | 2,504 | -0.12% | 5,800 | 25億2753万 | -16.25% | 12.57 | 2.11 |
| 02/20 | 2,425 | 2,507 | 2,425 | 2,507 | +3.38% | 10,700 | 25億3056万 | -17.07% | 12.58 | 2.12 |
| 02/19 | 2,468 | 2,470 | 2,400 | 2,425 | -0.9% | 13,000 | 24億4779万 | -20.73% | 12.17 | 2.05 |
| 02/18 | 2,508 | 2,540 | 2,446 | 2,447 | -2.78% | 22,600 | 24億7000万 | -21.14% | 12.28 | 2.07 |
| 02/17 | 2,590 | 2,590 | 2,515 | 2,517 | -2.78% | 13,700 | 25億4065万 | -20.1% | 12.63 | 2.13 |
| 02/16 | 2,655 | 2,668 | 2,573 | 2,589 | -2.49% | 14,500 | 26億1333万 | -19.19% | 12.99 | 2.19 |
| 02/13 | 2,730 | 2,768 | 2,639 | 2,655 | -1.92% | 27,500 | 26億7995万 | -18.53% | 13.32 | 2.24 |
| 02/12 | 2,640 | 2,720 | 2,630 | 2,707 | -17.22% | 78,900 | 27億3244万 | -18.29% | 13.58 | 2.29 |
| 02/10 | 3,160 | 3,375 | 3,085 | 3,270 | +3.65% | 15,900 | 33億73万 | -2.74% | 16.41 | 2.76 |
| 02/09 | 3,270 | 3,280 | 3,060 | 3,155 | -1.41% | 9,700 | 31億8465万 | -6.99% | 15.83 | 2.66 |
| 02/06 | 3,000 | 3,240 | 3,000 | 3,200 | +5.61% | 10,700 | 32億3008万 | -6.51% | 16.06 | 2.7 |
| 02/05 | 2,973 | 3,030 | 2,973 | 3,030 | +0.83% | 2,500 | 30億5848万 | -12.28% | 15.2 | 2.56 |
| 02/04 | 3,010 | 3,050 | 3,000 | 3,005 | +0.74% | 8,700 | 30億3324万 | -13.9% | 15.08 | 2.54 |
| 02/03 | 3,005 | 3,020 | 2,973 | 2,983 | -1.55% | 7,900 | 30億1104万 | -15.42% | 14.97 | 2.52 |
| 02/02 | 3,055 | 3,110 | 2,990 | 3,030 | -4.42% | 8,400 | 30億5848万 | -15.17% | 15.2 | 2.56 |
| 01/30 | 3,200 | 3,200 | 3,125 | 3,170 | -0.94% | 6,100 | 31億9979万 | -12.14% | 15.91 | 2.68 |
| 01/29 | 3,210 | 3,260 | 3,200 | 3,200 | -2.44% | 3,100 | 32億3008万 | -12.21% | 16.06 | 2.7 |
| 01/28 | 3,280 | 3,280 | 3,200 | 3,280 | +0.61% | 5,300 | 33億1083万 | -11.28% | 16.46 | 2.77 |
| 01/27 | 3,300 | 3,310 | 3,175 | 3,260 | -1.21% | 7,900 | 32億9064万 | -13.89% | 16.36 | 2.75 |
| 01/26 | 3,295 | 3,340 | 3,280 | 3,300 | +0.15% | 2,000 | 33億3102万 | - | 16.56 | 2.79 |
| 01/23 | 3,350 | 3,350 | 3,280 | 3,295 | +0.15% | 4,900 | 33億2597万 | - | 16.53 | 2.78 |
| 01/22 | 3,330 | 3,360 | 3,275 | 3,290 | -1.05% | 3,700 | 33億2092万 | - | 16.51 | 2.78 |
| 01/21 | 3,370 | 3,370 | 3,325 | 3,325 | +0.45% | 3,600 | 33億5625万 | - | 16.68 | 2.81 |
| 01/20 | 3,330 | 3,355 | 3,305 | 3,310 | +0.46% | 3,300 | 33億4111万 | - | 16.61 | 2.8 |
| 01/19 | 3,375 | 3,410 | 3,295 | 3,295 | -1.2% | 5,700 | 33億2597万 | - | 16.53 | 2.78 |
| 01/16 | 3,330 | 3,395 | 3,325 | 3,335 | -1.77% | 7,200 | 33億6634万 | - | 16.74 | 2.82 |
| 01/15 | 3,500 | 3,520 | 3,360 | 3,395 | -3.69% | 16,000 | 34億2691万 | - | 17.04 | 2.87 |
| 01/14 | 3,610 | 3,700 | 3,520 | 3,525 | -2.76% | 10,000 | 35億5813万 | - | 17.69 | 2.98 |
| 01/13 | 3,795 | 3,805 | 3,600 | 3,625 | -6.09% | 22,600 | 36億5907万 | - | 18.19 | 3.06 |
| 01/09 | 3,990 | 3,995 | 3,785 | 3,860 | -3.14% | 29,200 | 38億9628万 | - | 19.37 | 3.26 |
| 01/08 | 4,050 | 4,230 | 3,960 | 3,985 | -0.25% | 42,700 | 40億2245万 | - | 20 | 3.37 |
| 01/07 | 3,960 | 4,035 | 3,915 | 3,995 | +1.52% | 32,600 | 40億3255万 | - | 20.05 | 3.37 |
| 01/06 | 3,950 | 3,995 | 3,900 | 3,935 | -2.11% | 24,100 | 39億7198万 | - | 19.75 | 3.32 |
| 01/05 | 3,930 | 4,060 | 3,905 | 4,020 | +2.68% | 24,500 | 40億5778万 | - | 20.17 | 3.4 |
| 2014 |
| 12/30 | 4,030 | 4,050 | 3,910 | 3,915 | -1.88% | 13,800 | 39億5180万 | - | 19.65 | 3.31 |
| 12/29 | 3,990 | 4,100 | 3,930 | 3,990 | +1.53% | 16,100 | 40億2750万 | - | 20.02 | 3.37 |
| 12/26 | 3,930 | 3,995 | 3,885 | 3,930 | +0.13% | 21,000 | 39億6694万 | - | 19.72 | 3.32 |
| 12/25 | 4,090 | 4,090 | 3,860 | 3,925 | -4.27% | 60,200 | 39億6189万 | - | 19.7 | 3.32 |
| 12/24 | 4,020 | 4,310 | 3,965 | 4,100 | +3.8% | 142,800 | 41億3854万 | - | 20.57 | 3.46 |
| 12/22 | 4,150 | 4,190 | 3,880 | 3,950 | -3.19% | 95,100 | 39億8713万 | - | 19.82 | 3.34 |
| 12/19 | 4,600 | 4,620 | 3,825 | 4,080 | -9.63% | 173,900 | 41億1835万 | - | 20.47 | 3.45 |
| 12/18 | 5,100 | 5,150 | 4,500 | 4,515 | -17.91% | 322,500 | 45億5744万 | - | 22.66 | 3.81 |
| 12/17 | 6,500 | 6,720 | 5,500 | 5,500 | 0% | 875,200 | 55億5170万 | - | 27.6 | 4.65 |
