株価チャート
2015/02/04～2015/06/30
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 |
| 06/30 | 1,077 | 1,086 | 1,047 | 1,068 | -2.29% | 28,600 | 198億5412万 | -7.53% | 157.45 | 2.05 |
| 06/29 | 1,067 | 1,109 | 1,067 | 1,093 | -1.89% | 29,000 | 203億1887万 | -5.69% | 161.14 | 2.1 |
| 06/26 | 1,112 | 1,142 | 1,095 | 1,114 | -2.37% | 78,100 | 207億926万 | -4.05% | 164.24 | 2.14 |
| 06/25 | 1,155 | 1,159 | 1,141 | 1,141 | -2.73% | 174,100 | 212億1119万 | -1.81% | 168.22 | 2.19 |
| 06/24 | 1,169 | 1,179 | 1,167 | 1,173 | +0.43% | 35,400 | 218億607万 | +1.03% | 172.93 | 2.25 |
| 06/23 | 1,155 | 1,169 | 1,155 | 1,168 | +1.13% | 25,100 | 217億1312万 | +0.78% | 172.2 | 2.24 |
| 06/22 | 1,152 | 1,164 | 1,150 | 1,155 | +0.43% | 24,800 | 214億7145万 | -0.17% | 170.28 | 2.21 |
| 06/19 | 1,142 | 1,165 | 1,138 | 1,150 | +1.23% | 15,500 | 213億7850万 | -0.43% | 169.54 | 2.2 |
| 06/18 | 1,166 | 1,166 | 1,131 | 1,136 | -2.66% | 23,200 | 211億1824万 | -1.39% | 167.48 | 2.18 |
| 06/17 | 1,179 | 1,180 | 1,167 | 1,167 | -0.6% | 16,200 | 216億9453万 | +1.57% | 172.05 | 2.24 |
| 06/16 | 1,173 | 1,179 | 1,171 | 1,174 | +0.09% | 12,000 | 218億2466万 | +2.35% | 173.08 | 2.25 |
| 06/15 | 1,175 | 1,175 | 1,170 | 1,173 | -0.17% | 16,300 | 218億607万 | +2.62% | 172.93 | 2.25 |
| 06/12 | 1,170 | 1,180 | 1,170 | 1,175 | +0.34% | 27,800 | 218億4325万 | +3.34% | 173.23 | 2.25 |
| 06/11 | 1,169 | 1,175 | 1,168 | 1,171 | +0.34% | 13,000 | 217億6889万 | +3.54% | 172.64 | 2.24 |
| 06/10 | 1,166 | 1,174 | 1,158 | 1,167 | +0.09% | 14,800 | 216億9453万 | +3.64% | 172.05 | 2.24 |
| 06/09 | 1,174 | 1,175 | 1,165 | 1,166 | -0.68% | 15,300 | 216億7594万 | +3.92% | 171.9 | 2.24 |
| 06/08 | 1,158 | 1,180 | 1,158 | 1,174 | +0.86% | 12,100 | 218億2466万 | +5.01% | 173.08 | 2.25 |
| 06/05 | 1,162 | 1,166 | 1,162 | 1,164 | 0% | 9,900 | 216億3876万 | +4.58% | 171.61 | 2.23 |
| 06/04 | 1,165 | 1,165 | 1,161 | 1,164 | +0.34% | 8,600 | 216億3876万 | +4.77% | 171.61 | 2.23 |
| 06/03 | 1,162 | 1,165 | 1,159 | 1,160 | 0% | 8,700 | 215億6440万 | +4.69% | 171.02 | 2.22 |
| 06/02 | 1,170 | 1,170 | 1,158 | 1,160 | -0.85% | 14,600 | 215億6440万 | +4.79% | 171.02 | 2.22 |
| 06/01 | 1,167 | 1,171 | 1,152 | 1,170 | -0.17% | 20,400 | 217億5030万 | +5.79% | 172.49 | 2.24 |
| 05/29 | 1,178 | 1,190 | 1,167 | 1,172 | -0.17% | 15,400 | 217億8748万 | +6.26% | 172.79 | 2.25 |
| 05/28 | 1,170 | 1,178 | 1,163 | 1,174 | +1.47% | 13,000 | 218億2466万 | +6.73% | 173.08 | 2.25 |
| 05/27 | 1,163 | 1,163 | 1,146 | 1,157 | +0.26% | 16,400 | 215億863万 | +5.37% | 170.57 | 2.22 |
| 05/26 | 1,153 | 1,158 | 1,146 | 1,154 | +0.7% | 15,900 | 214億5286万 | +5.2% | 170.13 | 2.21 |
| 05/25 | 1,140 | 1,160 | 1,140 | 1,146 | +0.88% | 10,000 | 213億414万 | +4.56% | 168.95 | 2.2 |
| 05/22 | 1,127 | 1,140 | 1,121 | 1,136 | +1.61% | 7,300 | 211億1824万 | +3.65% | 167.48 | 2.18 |
| 05/21 | 1,125 | 1,140 | 1,115 | 1,118 | -0.45% | 16,700 | 207億8362万 | +1.91% | 164.82 | 2.14 |
| 05/20 | 1,117 | 1,126 | 1,108 | 1,123 | +0.54% | 18,000 | 208億7657万 | +2.09% | 165.56 | 2.15 |
| 05/19 | 1,099 | 1,117 | 1,099 | 1,117 | +1.55% | 26,600 | 207億6503万 | +1.36% | 164.68 | 2.14 |
| 05/18 | 1,080 | 1,105 | 1,080 | 1,100 | +1.38% | 12,300 | 204億4900万 | -0.45% | 162.17 | 2.11 |
| 05/15 | 1,090 | 1,111 | 1,069 | 1,085 | +1.4% | 20,100 | 201億7015万 | -2.08% | 159.96 | 2.08 |
| 05/14 | 1,094 | 1,094 | 1,060 | 1,070 | -2.19% | 15,200 | 198億9130万 | -3.86% | 157.75 | 2.05 |
| 05/13 | 1,078 | 1,105 | 1,076 | 1,094 | +1.96% | 32,100 | 203億3746万 | -2.15% | 161.29 | 2.1 |
| 05/12 | 1,054 | 1,091 | 1,042 | 1,073 | +3.07% | 24,300 | 199億4707万 | -4.45% | 158.19 | 2.06 |
| 05/11 | 1,014 | 1,048 | 1,014 | 1,041 | +2.76% | 16,500 | 193億5219万 | -7.88% | 153.47 | 2 |
| 05/08 | 1,030 | 1,038 | 1,000 | 1,013 | -2.97% | 39,700 | 188億3167万 | -10.98% | 149.34 | 1.94 |
| 05/07 | 1,070 | 1,081 | 1,025 | 1,044 | -2.52% | 27,900 | 194億796万 | -8.58% | 153.92 | 2 |
| 05/01 | 1,075 | 1,084 | 1,058 | 1,071 | +0.94% | 20,000 | 199億989万 | -6.3% | 157.9 | 2.05 |
| 04/30 | 1,066 | 1,075 | 1,058 | 1,061 | -0.47% | 18,900 | 197億2399万 | -7.01% | 156.42 | 2.03 |
| 04/28 | 1,115 | 1,115 | 1,055 | 1,066 | -2.74% | 44,700 | 198億1694万 | -6.82% | 157.16 | 2.04 |
| 04/27 | 1,130 | 1,130 | 1,057 | 1,096 | -1.35% | 23,100 | 203億7464万 | -4.45% | 161.58 | 2.1 |
| 04/24 | 1,120 | 1,135 | 1,107 | 1,111 | -1.51% | 21,100 | 206億5349万 | -3.22% | 163.79 | 2.13 |
| 04/23 | 1,121 | 1,140 | 1,121 | 1,128 | -0.53% | 8,800 | 209億6952万 | -1.74% | 166.3 | 2.16 |
| 04/22 | 1,111 | 1,135 | 1,055 | 1,134 | +3.75% | 15,900 | 210億8106万 | -1.13% | 167.18 | 2.17 |
| 04/21 | 1,106 | 1,114 | 1,092 | 1,093 | -1.18% | 16,000 | 203億1887万 | -4.62% | 161.14 | 2.1 |
| 04/20 | 1,110 | 1,133 | 1,104 | 1,106 | -0.36% | 17,000 | 205億6054万 | -3.49% | 163.06 | 2.12 |
| 04/17 | 1,129 | 1,129 | 1,105 | 1,110 | -1.77% | 18,300 | 206億3490万 | -3.14% | 163.65 | 2.13 |
| 04/16 | 1,129 | 1,135 | 1,113 | 1,130 | -0.18% | 14,200 | 210億670万 | -1.05% | 166.59 | 2.17 |
| 04/15 | 1,135 | 1,165 | 1,127 | 1,132 | -1.57% | 16,400 | 210億4388万 | -0.35% | 166.89 | 2.17 |
| 04/14 | 1,167 | 1,167 | 1,138 | 1,150 | -1.63% | 14,700 | 213億7850万 | +1.68% | 169.54 | 2.2 |
| 04/13 | 1,163 | 1,172 | 1,131 | 1,169 | -0.34% | 30,700 | 217億3171万 | +3.91% | 172.34 | 2.24 |
| 04/10 | 1,184 | 1,193 | 1,166 | 1,173 | -1.76% | 18,800 | 218億607万 | +5.01% | 172.93 | 2.25 |
| 04/09 | 1,191 | 1,199 | 1,185 | 1,194 | +0.25% | 9,200 | 221億9646万 | +7.76% | 176.03 | 2.29 |
| 04/08 | 1,178 | 1,200 | 1,170 | 1,191 | +1.19% | 14,100 | 221億4069万 | +8.57% | 175.59 | 2.28 |
| 04/07 | 1,199 | 1,207 | 1,170 | 1,177 | -1.18% | 24,500 | 218億8043万 | +8.38% | 173.52 | 2.26 |
| 04/06 | 1,206 | 1,215 | 1,186 | 1,191 | -1.16% | 13,600 | 221億4069万 | +10.69% | 175.59 | 2.28 |
| 04/03 | 1,215 | 1,215 | 1,173 | 1,205 | -0.82% | 24,800 | 224億95万 | +13.15% | 177.65 | 2.31 |
| 04/02 | 1,250 | 1,262 | 1,200 | 1,215 | -1.94% | 27,400 | 225億8685万 | +15.38% | 179.13 | 2.33 |
| 04/01 | 1,300 | 1,300 | 1,177 | 1,239 | -0.08% | 42,300 | 230億3301万 | +19.02% | 182.66 | 2.38 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,131 | 1,270 | 1,131 | 1,240 | +9.64% | 33,300 | 230億5160万 | +20.74% | 182.81 | 2.38 |
| 03/30 | 1,125 | 1,135 | 1,071 | 1,131 | +6.2% | 28,300 | 210億2529万 | +11.54% | 166.74 | 2.17 |
| 03/27 | 1,083 | 1,100 | 1,045 | 1,065 | +4.16% | 31,400 | 197億9835万 | +5.97% | 157.01 | 2.04 |
| 03/26 | 1,134 | 1,134 | 1,001 | 1,023 | -9.59% | 20,600 | 190億827万 | +2.45% | 150.75 | 1.96 |
| 03/25 | 1,140 | 1,140 | 1,131 | 1,131 | -0.22% | 9,600 | 210億2529万 | +13.9% | 166.74 | 2.17 |
| 03/24 | 1,131 | 1,139 | 1,121 | 1,134 | +0.27% | 11,600 | 210億7176万 | +15.19% | 167.11 | 2.17 |
| 03/23 | 1,135 | 1,135 | 1,119 | 1,131 | +1.44% | 9,600 | 210億1599万 | +16.07% | 166.67 | 2.17 |
| 03/20 | 1,102 | 1,117 | 1,099 | 1,115 | +1.13% | 26,000 | 207億1855万 | +15.61% | 164.31 | 2.14 |
| 03/19 | 1,100 | 1,108 | 1,092 | 1,102 | -0.05% | 15,800 | 204億8618万 | +15.39% | 162.47 | 2.11 |
| 03/18 | 1,125 | 1,125 | 1,096 | 1,103 | +0.27% | 13,000 | 204億9547万 | +16.79% | 162.54 | 2.11 |
| 03/17 | 1,113 | 1,138 | 1,075 | 1,100 | -0.41% | 41,200 | 204億3970万 | +17.85% | 162.1 | 2.11 |
| 03/16 | 1,225 | 1,225 | 1,091 | 1,104 | +10.4% | 138,000 | 205億2336万 | +19.61% | 162.76 | 2.12 |
| 03/13 | 1,015 | 1,015 | 999 | 1,000 | +0.1% | 39,000 | 185億9000万 | +9.29% | 147.43 | 1.92 |
| 03/12 | 1,000 | 1,000 | 986 | 999 | +1.32% | 13,600 | 185億7141万 | +9.66% | 147.28 | 1.92 |
| 03/11 | 1,023 | 1,023 | 980 | 986 | -3.33% | 35,000 | 183億2974万 | +8.71% | 145.37 | 1.89 |
| 03/10 | 952 | 1,020 | 946 | 1,020 | +7.14% | 49,600 | 189億6180万 | +12.83% | 150.38 | 1.96 |
| 03/09 | 942 | 952 | 926 | 952 | +1.01% | 5,800 | 176億9768万 | +5.78% | 140.35 | 1.83 |
| 03/06 | 933 | 943 | 923 | 943 | +1.45% | 11,800 | 175億2107万 | +4.72% | 138.95 | 1.81 |
| 03/05 | 914 | 933 | 913 | 929 | +1.7% | 4,600 | 172億7011万 | +3.22% | 136.96 | 1.78 |
| 03/04 | 915 | 925 | 911 | 914 | -1.72% | 4,200 | 169億8196万 | +1.5% | 134.68 | 1.75 |
| 03/03 | 930 | 930 | 913 | 930 | -0.05% | 5,000 | 172億7940万 | +3.39% | 137.04 | 1.78 |
| 03/02 | 898 | 931 | 898 | 930 | +3.62% | 11,000 | 172億8870万 | +3.56% | 137.11 | 1.78 |
| 02/27 | 900 | 925 | 891 | 898 | -0.28% | 25,000 | 166億8452万 | +0.17% | 132.32 | 1.72 |
| 02/26 | 891 | 900 | 890 | 900 | +0.45% | 7,000 | 167億3100万 | +0.56% | 132.69 | 1.73 |
| 02/25 | 890 | 910 | 890 | 896 | -1.54% | 4,200 | 166億5664万 | +0.11% | 132.1 | 1.72 |
| 02/24 | 905 | 910 | 888 | 910 | +0.78% | 8,200 | 169億1690万 | +1.68% | 134.16 | 1.74 |
| 02/23 | 910 | 910 | 899 | 903 | -0.71% | 6,600 | 167億8677万 | +0.89% | 133.13 | 1.73 |
| 02/20 | 900 | 918 | 900 | 910 | +1.06% | 11,200 | 169億760万 | +1.51% | 134.09 | 1.74 |
| 02/19 | 900 | 900 | 880 | 900 | +0.45% | 10,200 | 167億3100万 | +0.33% | 132.69 | 1.73 |
| 02/18 | 893 | 900 | 888 | 896 | +1.13% | 12,600 | 166億5664万 | -0.33% | 132.1 | 1.72 |
| 02/17 | 884 | 897 | 881 | 886 | +0.28% | 3,200 | 164億7074万 | -1.66% | 130.62 | 1.7 |
| 02/16 | 872 | 890 | 851 | 884 | +1.32% | 13,800 | 164億2426万 | -2.48% | 130.25 | 1.69 |
| 02/13 | 850 | 899 | 845 | 872 | +4.18% | 24,800 | 162億1048万 | -4.49% | 128.56 | 1.67 |
| 02/12 | 847 | 850 | 825 | 837 | +1.15% | 8,600 | 155億5983万 | -9.22% | 123.4 | 1.6 |
| 02/10 | 837 | 849 | 828 | 828 | -2.93% | 19,200 | 153億8322万 | -11.02% | 122 | 1.59 |
| 02/09 | 878 | 892 | 836 | 853 | -5.17% | 19,200 | 158億4797万 | -9.6% | 125.68 | 1.63 |
| 02/06 | 903 | 909 | 895 | 899 | -0.44% | 6,600 | 167億1241万 | -6.45% | 132.54 | 1.72 |
| 02/05 | 909 | 909 | 902 | 903 | -0.61% | 3,200 | 167億8677万 | -6.91% | 133.13 | 1.73 |
| 02/04 | 910 | 918 | 898 | 909 | +0.94% | 13,200 | 168億8901万 | -6.34% | 133.94 | 1.74 |
