株価チャート
2014/08/08～2015/01/07
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 | 8/1, 株式分割 1→2 |
| 2015 |
| 01/07 | 683 | 683 | 666 | 675 | -1.1% | 47,800 | 281億2684万 | +17.19% | 10.04 | 1.34 |
| 01/06 | 650 | 683 | 650 | 683 | +5.16% | 63,600 | 284億3936万 | +19.53% | 10.15 | 1.35 |
| 01/05 | 645 | 650 | 639 | 649 | +3.51% | 56,600 | 270億4344万 | +14.87% | 9.65 | 1.28 |
| 2014 |
| 12/30 | 623 | 628 | 623 | 627 | +0.72% | 35,000 | 261億2671万 | +11.76% | 9.32 | 1.24 |
| 12/29 | 623 | 623 | 617 | 623 | +0.4% | 42,200 | 259億3920万 | +11.56% | 9.26 | 1.23 |
| 12/26 | 620 | 621 | 617 | 620 | +1.31% | 36,400 | 258億3502万 | +11.71% | 9.22 | 1.23 |
| 12/25 | 612 | 619 | 606 | 612 | +4.88% | 78,200 | 255億167万 | +10.87% | 9.1 | 1.21 |
| 12/24 | 587 | 588 | 565 | 584 | +1.04% | 27,200 | 243億1409万 | +6.09% | 8.68 | 1.15 |
| 12/22 | 568 | 578 | 558 | 578 | +2.39% | 30,000 | 240億6407万 | +5.38% | 8.59 | 1.14 |
| 12/19 | 565 | 566 | 555 | 564 | +0.8% | 33,400 | 235億154万 | +3.11% | 8.39 | 1.12 |
| 12/18 | 551 | 560 | 550 | 560 | +1.63% | 24,200 | 233億1402万 | +2.29% | 8.32 | 1.11 |
| 12/17 | 550 | 551 | 545 | 551 | +1.01% | 10,800 | 229億3900万 | +0.82% | 8.19 | 1.09 |
| 12/16 | 550 | 550 | 543 | 545 | 0% | 16,000 | 227億982万 | -0.18% | 8.11 | 1.08 |
| 12/15 | 551 | 555 | 545 | 545 | -0.55% | 20,600 | 227億982万 | -0.18% | 8.11 | 1.08 |
| 12/12 | 545 | 550 | 545 | 548 | +0.83% | 25,200 | 228億3483万 | +0.37% | 8.15 | 1.08 |
| 12/11 | 539 | 545 | 538 | 544 | +0.18% | 14,400 | 226億4731万 | -0.46% | 8.08 | 1.08 |
| 12/10 | 544 | 544 | 540 | 543 | +0.56% | 22,600 | 226億564万 | -0.64% | 8.07 | 1.07 |
| 12/09 | 540 | 544 | 540 | 540 | -0.74% | 20,400 | 224億8064万 | -1.19% | 8.02 | 1.07 |
| 12/08 | 542 | 544 | 541 | 544 | +0.18% | 14,200 | 226億4731万 | -0.46% | 8.08 | 1.08 |
| 12/05 | 543 | 544 | 542 | 543 | -0.18% | 6,400 | 226億564万 | -0.64% | 8.07 | 1.07 |
| 12/04 | 546 | 548 | 542 | 544 | +0.18% | 12,600 | 226億4731万 | -0.46% | 8.08 | 1.08 |
| 12/03 | 548 | 550 | 543 | 543 | -1.18% | 16,200 | 226億564万 | -0.64% | 8.07 | 1.07 |
| 12/02 | 542 | 549 | 541 | 549 | +1.2% | 14,600 | 228億7650万 | +0.55% | 8.16 | 1.09 |
| 12/01 | 543 | 544 | 542 | 543 | -0.18% | 11,200 | 226億564万 | -0.64% | 8.07 | 1.07 |
| 11/28 | 549 | 549 | 543 | 544 | -0.55% | 8,400 | 226億4731万 | -0.64% | 8.08 | 1.08 |
| 11/27 | 545 | 547 | 543 | 547 | +0.64% | 9,200 | 227億7232万 | -0.09% | 8.13 | 1.08 |
| 11/26 | 550 | 552 | 543 | 543 | -1.27% | 24,800 | 226億2648万 | -0.91% | 8.08 | 1.07 |
| 11/25 | 550 | 550 | 548 | 550 | +0.46% | 15,200 | 229億1817万 | +0.36% | 8.18 | 1.09 |
| 11/21 | 550 | 550 | 547 | 548 | -0.45% | 11,000 | 228億1399万 | -0.09% | 8.14 | 1.08 |
| 11/20 | 550 | 560 | 548 | 550 | 0% | 10,200 | 229億1817万 | +0.36% | 8.18 | 1.09 |
| 11/19 | 556 | 570 | 548 | 550 | +0.46% | 18,800 | 229億1817万 | +0.36% | 8.18 | 1.09 |
| 11/18 | 556 | 559 | 545 | 548 | -0.09% | 17,600 | 228億1399万 | -0.09% | 8.14 | 1.08 |
| 11/17 | 550 | 550 | 546 | 548 | -0.36% | 10,600 | 228億3483万 | -0.18% | 8.15 | 1.08 |
| 11/14 | 560 | 560 | 549 | 550 | -0.81% | 8,800 | 229億1817万 | 0% | 8.18 | 1.09 |
| 11/13 | 550 | 555 | 544 | 555 | +1.93% | 9,000 | 231億568万 | +0.45% | 8.25 | 1.1 |
| 11/12 | 542 | 550 | 542 | 544 | -0.91% | 5,800 | 226億6815万 | -1.63% | 8.09 | 1.08 |
| 11/11 | 544 | 550 | 541 | 549 | -0.27% | 17,600 | 228億7650万 | -1.08% | 8.16 | 1.09 |
| 11/10 | 550 | 558 | 550 | 551 | +1.94% | 12,400 | 229億3900万 | -1.17% | 8.19 | 1.09 |
| 11/07 | 541 | 541 | 540 | 540 | 0% | 9,200 | 225億147万 | -3.4% | 8.03 | 1.07 |
| 11/06 | 545 | 545 | 540 | 540 | -0.83% | 20,800 | 225億147万 | -3.91% | 8.03 | 1.07 |
| 11/05 | 540 | 545 | 540 | 545 | +0.83% | 4,800 | 226億8898万 | -3.46% | 8.1 | 1.08 |
| 11/04 | 550 | 555 | 539 | 540 | -2.7% | 37,200 | 225億147万 | -4.59% | 8.03 | 1.07 |
| 10/31 | 550 | 555 | 542 | 555 | +1.83% | 8,600 | 231億2651万 | -2.12% | 8.25 | 1.1 |
| 10/30 | 545 | 546 | 545 | 545 | +0.09% | 3,800 | 227億982万 | -4.05% | 8.11 | 1.08 |
| 10/29 | 539 | 545 | 539 | 545 | +1.4% | 8,600 | 226億8898万 | -4.47% | 8.1 | 1.08 |
| 10/28 | 547 | 547 | 537 | 537 | -1.74% | 3,000 | 223億7646万 | -5.95% | 7.99 | 1.06 |
| 10/27 | 550 | 550 | 530 | 547 | -0.82% | 12,800 | 227億7232万 | -4.62% | 8.13 | 1.08 |
| 10/24 | 554 | 555 | 551 | 551 | -0.45% | 5,800 | 229億5983万 | -4.01% | 8.19 | 1.09 |
| 10/23 | 557 | 557 | 554 | 554 | -0.63% | 1,400 | 230億6401万 | -3.74% | 8.23 | 1.09 |
| 10/22 | 556 | 557 | 554 | 557 | +0.18% | 1,800 | 232億985万 | -3.3% | 8.28 | 1.1 |
| 10/21 | 550 | 556 | 545 | 556 | +1.09% | 5,200 | 231億6818万 | -3.64% | 8.27 | 1.1 |
| 10/20 | 550 | 559 | 545 | 550 | +0.92% | 7,400 | 229億1817万 | -4.68% | 8.18 | 1.09 |
| 10/17 | 530 | 545 | 530 | 545 | +0.46% | 18,800 | 227億982万 | -5.71% | 8.11 | 1.08 |
| 10/16 | 544 | 550 | 522 | 543 | -1.81% | 27,200 | 226億564万 | -6.3% | 8.07 | 1.07 |
| 10/15 | 558 | 558 | 545 | 553 | -0.72% | 24,200 | 230億2234万 | -4.91% | 8.22 | 1.09 |
| 10/14 | 558 | 561 | 551 | 557 | -3.05% | 35,200 | 231億8902万 | -4.38% | 8.28 | 1.1 |
| 10/10 | 578 | 578 | 565 | 574 | -0.61% | 19,400 | 239億1823万 | -1.54% | 8.54 | 1.14 |
| 10/09 | 583 | 585 | 578 | 578 | -1.28% | 23,400 | 240億6407万 | -0.94% | 8.59 | 1.14 |
| 10/08 | 585 | 585 | 584 | 585 | -1.27% | 12,000 | 243億7659万 | +0.52% | 8.7 | 1.16 |
| 10/07 | 596 | 604 | 593 | 593 | -0.17% | 18,600 | 246億8911万 | +1.8% | 8.81 | 1.17 |
| 10/06 | 596 | 599 | 589 | 594 | -1.58% | 40,800 | 247億3078万 | +2.15% | 8.83 | 1.17 |
| 10/03 | 603 | 605 | 601 | 603 | +0.5% | 22,800 | 251億2664万 | +3.97% | 8.97 | 1.19 |
| 10/02 | 603 | 605 | 598 | 600 | -1.64% | 22,800 | 250億164万 | +3.63% | 8.92 | 1.19 |
| 10/01 | 600 | 610 | 600 | 610 | +2.78% | 33,600 | 254億1833万 | +5.54% | 9.07 | 1.21 |
| 09/30 | 588 | 598 | 584 | 594 | +1.37% | 29,000 | 247億3078万 | +2.86% | 8.83 | 1.17 |
| 09/29 | 582 | 586 | 579 | 586 | +1.04% | 19,600 | 243億9743万 | +1.65% | 8.71 | 1.16 |
| 09/26 | 578 | 580 | 577 | 580 | +0.35% | 8,200 | 241億4741万 | +0.61% | 8.62 | 1.15 |
| 09/25 | 576 | 578 | 575 | 578 | -0.17% | 6,000 | 240億6407万 | +0.09% | 8.59 | 1.14 |
| 09/24 | 580 | 580 | 576 | 579 | -0.26% | 11,200 | 241億574万 | +0.26% | 8.6 | 1.14 |
| 09/22 | 579 | 580 | 578 | 580 | +0.69% | 10,000 | 241億6825万 | +0.52% | 8.63 | 1.15 |
| 09/19 | 577 | 579 | 576 | 576 | +1.05% | 4,800 | 240億157万 | -0.35% | 8.57 | 1.14 |
| 09/18 | 579 | 579 | 570 | 570 | -1.72% | 13,400 | 237億5155万 | -1.55% | 8.48 | 1.13 |
| 09/17 | 575 | 580 | 563 | 580 | +0.87% | 20,600 | 241億6825万 | +0.17% | 8.63 | 1.15 |
| 09/16 | 580 | 580 | 575 | 575 | -0.95% | 5,000 | 239億5990万 | -0.86% | 8.55 | 1.14 |
| 09/12 | 575 | 581 | 572 | 581 | +0.96% | 15,400 | 241億8908万 | -0.09% | 8.63 | 1.15 |
| 09/11 | 574 | 576 | 571 | 575 | +1.32% | 11,400 | 239億5990万 | -1.2% | 8.55 | 1.14 |
| 09/10 | 575 | 576 | 567 | 568 | -1.73% | 11,000 | 236億4738万 | -2.83% | 8.44 | 1.12 |
| 09/09 | 579 | 579 | 570 | 578 | -0.17% | 10,600 | 240億6407万 | -1.62% | 8.59 | 1.14 |
| 09/08 | 575 | 580 | 574 | 579 | -0.09% | 12,600 | 241億574万 | -1.78% | 8.6 | 1.14 |
| 09/05 | 580 | 580 | 576 | 579 | -0.09% | 5,600 | 241億2658万 | -2.2% | 8.61 | 1.15 |
| 09/04 | 570 | 583 | 570 | 580 | +1.05% | 15,800 | 241億4741万 | -2.44% | 8.62 | 1.15 |
| 09/03 | 566 | 575 | 565 | 574 | +1.41% | 12,200 | 238億9740万 | -3.78% | 8.53 | 1.13 |
| 09/02 | 565 | 572 | 564 | 566 | -0.26% | 13,800 | 235億6404万 | -5.43% | 8.41 | 1.12 |
| 09/01 | 561 | 573 | 561 | 567 | -0.53% | 11,800 | 236億2654万 | -5.66% | 8.43 | 1.12 |
| 09/01 | 株式分割 1→2 |
| 08/29 | 570 | 574 | 561 | 570 | -0.35% | 11,400 | 237億5155万 | -5.47% | 8.48 | 1.13 |
| 08/28 | 580 | 580 | 572 | 572 | -1.46% | 5,600 | 238億3489万 | -5.45% | 8.51 | 1.13 |
| 08/27 | 581 | 582 | 570 | 581 | -0.98% | 11,600 | 241億8908万 | -4.52% | 8.63 | 1.15 |
| 08/26 | 579 | 586 | 578 | 586 | +1.87% | 19,600 | 244億2868万 | -3.74% | 8.72 | 1.16 |
| 08/25 | 575 | 580 | 575 | 576 | -0.35% | 18,400 | 239億8073万 | -5.35% | 8.56 | 1.14 |
| 08/22 | 580 | 580 | 575 | 578 | -0.94% | 19,200 | 240億6407万 | -5.17% | 8.59 | 1.14 |
| 08/21 | 586 | 586 | 579 | 583 | -0.85% | 15,600 | 242億9326万 | -4.43% | 8.67 | 1.15 |
| 08/20 | 589 | 589 | 586 | 588 | -0.13% | 5,200 | 245億160万 | -3.61% | 8.74 | 1.16 |
| 08/19 | 585 | 589 | 584 | 589 | +0.43% | 30,400 | 245億3285万 | -3.48% | 8.76 | 1.16 |
| 08/18 | 592 | 592 | 583 | 586 | -1.22% | 20,800 | 244億2868万 | -3.74% | 8.72 | 1.16 |
| 08/15 | 595 | 595 | 585 | 594 | -0.25% | 13,200 | 247億3078万 | -2.38% | 8.83 | 1.17 |
| 08/14 | 595 | 596 | 590 | 595 | +1.23% | 12,800 | 247億9329万 | -2.14% | 8.85 | 1.18 |
| 08/13 | 575 | 588 | 575 | 588 | +0.04% | 28,000 | 244億9118万 | -3.33% | 8.74 | 1.16 |
| 08/12 | 604 | 610 | 588 | 588 | -3.85% | 56,400 | 244億8077万 | -3.37% | 8.74 | 1.16 |
| 08/11 | 610 | 613 | 610 | 611 | +0.25% | 42,800 | 254億6000万 | +0.33% | 9.09 | 1.21 |
| 08/08 | 613 | 615 | 604 | 610 | -1.22% | 25,200 | 253億9749万 | +0.08% | 9.06 | 1.21 |
