株価チャート
2014/12/03～2015/04/30
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 | 8/1, 株式分割 1→3 |
| 2015 |
| 04/30 | 304 | 308 | 296 | 301 | -3.01% | 196,200 | 53億6248万 | -6.33% | 25.44 | 3.33 |
| 04/28 | 319 | 322 | 302 | 310 | -4.22% | 455,700 | 55億2894万 | -3.13% | 26.23 | 3.43 |
| 04/27 | 328 | 333 | 320 | 324 | -2.8% | 148,800 | 57億7269万 | +1.78% | 27.39 | 3.58 |
| 04/24 | 322 | 337 | 322 | 333 | +2.36% | 275,400 | 59億3915万 | +5.71% | 28.18 | 3.69 |
| 04/23 | 336 | 339 | 321 | 325 | -1.61% | 141,300 | 58億241万 | +3.94% | 27.53 | 3.6 |
| 04/22 | 327 | 336 | 325 | 331 | +0.4% | 111,600 | 58億9753万 | +6.67% | 27.98 | 3.66 |
| 04/21 | 335 | 342 | 323 | 329 | -1.2% | 275,100 | 57億9758万 | +7.27% | 28.75 | 3.76 |
| 04/20 | 349 | 349 | 329 | 333 | -7.41% | 362,100 | 58億6800万 | +9.65% | 29.1 | 3.81 |
| 04/17 | 373 | 373 | 360 | 360 | -2.7% | 132,000 | 63億3744万 | +19.21% | 31.43 | 4.11 |
| 04/16 | 378 | 379 | 355 | 370 | -0.8% | 398,100 | 65億1348万 | +24.16% | 32.3 | 4.23 |
| 04/15 | 343 | 382 | 343 | 373 | +7.7% | 891,000 | 65億6629万 | +27.3% | 32.56 | 4.26 |
| 04/14 | 337 | 357 | 335 | 346 | +0.87% | 311,700 | 60億9685万 | +20.25% | 30.23 | 3.96 |
| 04/13 | 339 | 360 | 333 | 343 | -1.62% | 484,200 | 60億4404万 | +21.32% | 29.97 | 3.92 |
| 04/10 | 357 | 399 | 344 | 349 | -2.24% | 878,700 | 61億4379万 | +25.09% | 30.47 | 3.99 |
| 04/09 | 367 | 378 | 337 | 357 | -6.13% | 1,021,500 | 62億8462万 | +29.82% | 31.16 | 4.08 |
| 04/08 | 343 | 383 | 343 | 380 | +12.97% | 1,436,100 | 66億9538万 | +40.34% | 33.2 | 4.35 |
| 04/07 | 334 | 357 | 329 | 337 | -0.98% | 1,089,000 | 59億2668万 | +27.04% | 29.39 | 3.85 |
| 04/06 | 302 | 347 | 302 | 340 | +10.63% | 1,118,400 | 59億8536万 | +29.77% | 29.68 | 3.88 |
| 04/03 | 303 | 332 | 297 | 307 | +5.37% | 1,426,200 | 54億1029万 | +19.12% | 26.83 | 3.51 |
| 04/02 | 271 | 305 | 271 | 292 | +7.23% | 928,200 | 51億3450万 | +14.38% | 25.46 | 3.33 |
| 04/01 | 267 | 277 | 266 | 272 | -0.12% | 235,800 | 47億8828万 | +7.51% | 23.74 | 3.11 |
| 03/31 | 255 | 275 | 255 | 272 | +6.66% | 636,300 | 47億9415万 | +8.5% | 23.77 | 3.11 |
| 03/30 | 251 | 263 | 251 | 255 | +1.86% | 167,100 | 44億9488万 | +2.96% | 22.29 | 2.92 |
| 03/27 | 247 | 259 | 247 | 251 | +5.92% | 253,800 | 44億1273万 | +1.9% | 21.88 | 2.86 |
| 03/26 | 261 | 261 | 235 | 237 | -9.44% | 368,700 | 41億6628万 | -3.4% | 20.66 | 2.7 |
| 03/25 | 257 | 263 | 257 | 261 | -0.25% | 121,800 | 46億51万 | +7.1% | 22.81 | 2.99 |
| 03/24 | 262 | 265 | 258 | 262 | -1.01% | 159,300 | 46億1224万 | +8.26% | 22.87 | 2.99 |
| 03/23 | 270 | 270 | 261 | 265 | -1% | 108,600 | 46億5371万 | +10.28% | 23.08 | 3.02 |
| 03/20 | 258 | 267 | 255 | 267 | +2.82% | 122,100 | 47億60万 | +12.32% | 23.31 | 3.05 |
| 03/19 | 252 | 262 | 252 | 260 | +3.45% | 162,000 | 45億7165万 | +10.17% | 22.67 | 2.97 |
| 03/18 | 266 | 267 | 251 | 251 | -6.22% | 473,700 | 44億1926万 | +7.41% | 21.91 | 2.87 |
| 03/17 | 270 | 279 | 268 | 268 | -3.02% | 263,400 | 47億1232万 | +15.52% | 23.37 | 3.06 |
| 03/16 | 255 | 277 | 255 | 276 | +8.94% | 573,900 | 48億5885万 | +20.67% | 24.09 | 3.15 |
| 03/13 | 260 | 265 | 249 | 254 | -1.17% | 378,900 | 44億6029万 | +12.24% | 22.12 | 2.89 |
| 03/12 | 239 | 261 | 238 | 257 | +9.53% | 612,600 | 45億1304万 | +14.58% | 22.38 | 2.93 |
| 03/11 | 237 | 240 | 234 | 234 | -1.95% | 174,600 | 41億2035万 | +5.56% | 20.43 | 2.67 |
| 03/10 | 243 | 243 | 239 | 239 | -1.78% | 104,400 | 42億240万 | +8.64% | 20.84 | 2.73 |
| 03/09 | 242 | 247 | 242 | 243 | -0.68% | 87,000 | 42億7860万 | +11.62% | 21.22 | 2.78 |
| 03/06 | 249 | 253 | 243 | 245 | -1.61% | 279,000 | 43億790万 | +13.43% | 21.36 | 2.8 |
| 03/05 | 241 | 251 | 241 | 249 | +3.03% | 293,100 | 43億7824万 | +16.36% | 21.71 | 2.84 |
| 03/04 | 242 | 247 | 240 | 242 | -1.76% | 259,800 | 42億4929万 | +14.53% | 21.07 | 2.76 |
| 03/03 | 239 | 257 | 236 | 246 | +2.79% | 961,800 | 43億2549万 | +18.27% | 21.45 | 2.81 |
| 03/02 | 237 | 241 | 235 | 239 | +0.14% | 253,800 | 42億826万 | +16.18% | 20.87 | 2.73 |
| 02/27 | 233 | 242 | 232 | 239 | -0.42% | 603,600 | 42億240万 | +17.73% | 20.84 | 2.73 |
| 02/26 | 247 | 247 | 234 | 240 | +12.32% | 3,368,400 | 42億1999万 | +20% | 20.93 | 2.74 |
| 02/25 | 207 | 215 | 202 | 214 | +0.31% | 171,900 | 37億5696万 | +7.91% | 18.63 | 2.44 |
| 02/24 | 205 | 213 | 200 | 213 | +2.9% | 214,800 | 37億4524万 | +8.67% | 18.57 | 2.43 |
| 02/23 | 213 | 213 | 201 | 207 | -2.2% | 220,200 | 36億3974万 | +6.7% | 18.05 | 2.36 |
| 02/20 | 217 | 217 | 211 | 212 | -1.7% | 46,200 | 37億2179万 | +9.67% | 18.46 | 2.42 |
| 02/19 | 218 | 218 | 213 | 215 | +2.54% | 74,100 | 37億8627万 | +12.74% | 18.78 | 2.46 |
| 02/18 | 210 | 213 | 208 | 210 | -2.33% | 112,800 | 36億9249万 | +11.11% | 18.31 | 2.4 |
| 02/17 | 220 | 220 | 215 | 215 | -0.92% | 33,900 | 37億8040万 | +14.97% | 18.75 | 2.45 |
| 02/16 | 219 | 222 | 213 | 217 | -1.36% | 137,100 | 38億1557万 | +17.3% | 18.92 | 2.48 |
| 02/13 | 212 | 220 | 206 | 220 | +5.6% | 213,600 | 38億6832万 | +20.22% | 19.18 | 2.51 |
| 02/12 | 199 | 209 | 198 | 208 | +8.32% | 183,600 | 36億6318万 | +15.1% | 18.17 | 2.38 |
| 02/10 | 192 | 198 | 192 | 192 | -0.52% | 64,500 | 33億8185万 | +6.85% | 16.77 | 2.19 |
| 02/09 | 203 | 203 | 191 | 193 | -1.86% | 104,100 | 33億9943万 | +8.01% | 16.86 | 2.21 |
| 02/06 | 205 | 205 | 195 | 197 | -5.14% | 208,800 | 34億6391万 | +11.3% | 17.18 | 2.25 |
| 02/05 | 203 | 208 | 197 | 208 | +3.83% | 187,200 | 36億5146万 | +17.99% | 18.11 | 2.37 |
| 02/04 | 195 | 204 | 195 | 200 | +2.74% | 160,800 | 35億1666万 | +14.94% | 17.44 | 2.28 |
| 02/03 | 197 | 207 | 192 | 195 | -1.85% | 339,600 | 34億2288万 | +12.52% | 16.97 | 2.22 |
| 02/02 | 190 | 199 | 187 | 198 | +6.44% | 233,100 | 34億8735万 | +15.98% | 17.29 | 2.26 |
| 01/30 | 191 | 191 | 184 | 186 | -0.18% | 71,700 | 32億7635万 | +9.61% | 16.25 | 2.13 |
| 01/29 | 192 | 196 | 185 | 187 | -0.36% | 229,200 | 32億8221万 | +10.45% | 16.28 | 2.13 |
| 01/28 | 174 | 189 | 173 | 187 | +8.08% | 419,400 | 32億9393万 | +11.51% | 16.33 | 2.14 |
| 01/27 | 174 | 176 | 173 | 173 | -0.38% | 38,700 | 30億4777万 | +3.79% | 15.11 | 1.98 |
| 01/26 | 172 | 175 | 170 | 174 | +0.38% | 31,500 | 30億5949万 | +4.82% | 15.17 | 1.99 |
| 01/23 | 173 | 176 | 172 | 173 | 0% | 60,900 | 30億4777万 | +4.42% | 15.11 | 1.98 |
| 01/22 | 173 | 175 | 171 | 173 | -0.57% | 35,400 | 30億4777万 | +4.42% | 15.11 | 1.98 |
| 01/21 | 173 | 174 | 172 | 174 | +1.36% | 45,600 | 30億6535万 | +5.66% | 15.2 | 1.99 |
| 01/20 | 176 | 177 | 171 | 172 | -0.58% | 97,800 | 30億2432万 | +4.24% | 15 | 1.96 |
| 01/19 | 174 | 179 | 170 | 173 | -0.57% | 204,900 | 30億4191万 | +4.85% | 15.08 | 1.97 |
| 01/16 | 181 | 185 | 170 | 174 | +7.41% | 1,663,500 | 30億5949万 | +5.45% | 15.17 | 1.99 |
| 01/15 | 164 | 164 | 161 | 162 | 0% | 48,000 | 28億4849万 | -1.22% | 14.13 | 1.85 |
| 01/14 | 164 | 167 | 161 | 162 | -1.02% | 46,800 | 28億4849万 | -1.82% | 14.13 | 1.85 |
| 01/13 | 162 | 166 | 161 | 164 | 0% | 49,200 | 28億7780万 | -0.81% | 14.27 | 1.87 |
| 01/09 | 173 | 174 | 161 | 164 | -4.29% | 102,900 | 28億7780万 | -0.81% | 14.27 | 1.87 |
| 01/08 | 172 | 175 | 169 | 171 | 0% | 82,800 | 30億674万 | +3.64% | 14.91 | 1.95 |
| 01/07 | 165 | 171 | 165 | 171 | +3.22% | 102,600 | 30億674万 | +3.64% | 14.91 | 1.95 |
| 01/06 | 166 | 168 | 165 | 166 | 0% | 60,300 | 29億1296万 | +0.4% | 14.44 | 1.89 |
| 01/05 | 163 | 169 | 163 | 166 | +2.26% | 53,700 | 29億1296万 | +0.4% | 14.44 | 1.89 |
| 2014 |
| 12/30 | 165 | 165 | 162 | 162 | -1.62% | 21,000 | 28億4849万 | -1.82% | 14.13 | 1.85 |
| 12/29 | 164 | 166 | 161 | 165 | +1.23% | 81,900 | 28億9538万 | -0.2% | 14.36 | 1.88 |
| 12/26 | 157 | 163 | 157 | 163 | +2.31% | 66,600 | 28億6021万 | -1.41% | 14.18 | 1.86 |
| 12/25 | 157 | 160 | 157 | 159 | +0.21% | 131,100 | 27億9574万 | -3.64% | 13.86 | 1.81 |
| 12/24 | 163 | 190 | 158 | 159 | -3.05% | 884,400 | 27億8988万 | -3.84% | 13.83 | 1.81 |
| 12/22 | 162 | 164 | 162 | 164 | -0.61% | 72,300 | 28億7735万 | -0.81% | 14.27 | 1.87 |
| 12/19 | 161 | 168 | 159 | 165 | +2.49% | 130,200 | 28億9493万 | -0.2% | 14.36 | 1.88 |
| 12/18 | 160 | 165 | 159 | 161 | 0% | 47,400 | 28億2461万 | -2.63% | 14.01 | 1.83 |
| 12/17 | 158 | 164 | 158 | 161 | +1.26% | 38,400 | 28億2461万 | -2.63% | 14.01 | 1.83 |
| 12/16 | 162 | 164 | 159 | 159 | -3.45% | 105,900 | 27億8945万 | -3.84% | 13.83 | 1.81 |
| 12/15 | 169 | 170 | 164 | 164 | -3.14% | 57,300 | 28億8907万 | -1% | 14.33 | 1.87 |
| 12/12 | 165 | 173 | 165 | 170 | +2.21% | 242,700 | 29億8284万 | +2.21% | 14.79 | 1.94 |
| 12/11 | 167 | 171 | 163 | 166 | -0.8% | 70,500 | 29億1837万 | +0.61% | 14.47 | 1.89 |
| 12/10 | 163 | 168 | 163 | 167 | -0.4% | 54,600 | 29億4182万 | +1.41% | 14.59 | 1.91 |
| 12/09 | 171 | 171 | 167 | 168 | +0.2% | 43,200 | 29億5354万 | +2.44% | 14.65 | 1.92 |
| 12/08 | 171 | 172 | 167 | 168 | -0.2% | 67,800 | 29億4768万 | +2.86% | 14.62 | 1.91 |
| 12/05 | 164 | 171 | 162 | 168 | +2.65% | 130,800 | 29億5354万 | +3.7% | 14.65 | 1.92 |
| 12/04 | 164 | 165 | 164 | 164 | +0.2% | 51,000 | 28億7735万 | +1.03% | 14.27 | 1.87 |
| 12/03 | 165 | 168 | 163 | 163 | -1.01% | 55,800 | 28億7149万 | +1.45% | 14.24 | 1.86 |
