株価チャート
2014/12/24~2015/07/21
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 |
---|
2020 | 10/1, 株式分割 1→2 |
2015 |
07/21 | 422 | 423 | 418 | 423 | +1.32% | 53,400 | 83億4282万 | +3.42% | 6.6 | 0.76 |
07/17 | 418 | 419 | 411 | 418 | -0.48% | 34,800 | 82億3435万 | +2.08% | 6.52 | 0.75 |
07/16 | 419 | 420 | 415 | 420 | 0% | 30,200 | 82億7379万 | +2.57% | 6.55 | 0.76 |
07/15 | 408 | 420 | 408 | 420 | +1.21% | 77,800 | 82億7379万 | +2.57% | 6.55 | 0.76 |
07/14 | 407 | 415 | 405 | 415 | +2.35% | 129,600 | 81億7518万 | +1.59% | 6.47 | 0.75 |
07/13 | 401 | 405 | 398 | 405 | +2.14% | 121,800 | 79億8781万 | -0.74% | 6.32 | 0.73 |
07/10 | 392 | 402 | 392 | 397 | +1.41% | 75,600 | 78億2016万 | -2.58% | 6.19 | 0.72 |
07/09 | 378 | 392 | 376 | 391 | -0.51% | 202,600 | 77億1169万 | -3.93% | 6.1 | 0.71 |
07/08 | 401 | 401 | 393 | 393 | -2.24% | 108,400 | 77億5113万 | -3.44% | 6.13 | 0.71 |
07/07 | 400 | 404 | 398 | 402 | +0.5% | 71,400 | 79億2864万 | -1.23% | 6.27 | 0.73 |
07/06 | 403 | 407 | 391 | 400 | -1.11% | 181,000 | 78億8920万 | -1.48% | 6.24 | 0.72 |
07/03 | 410 | 412 | 405 | 405 | -1.22% | 70,600 | 79億7795万 | -0.37% | 6.31 | 0.73 |
07/02 | 413 | 413 | 408 | 410 | +0.24% | 75,400 | 80億7656万 | +1.11% | 6.39 | 0.74 |
07/01 | 405 | 410 | 403 | 409 | +1.24% | 82,400 | 80億5684万 | +1.11% | 6.38 | 0.74 |
06/30 | 403 | 409 | 403 | 404 | -0.25% | 47,600 | 79億5823万 | +0.12% | 6.3 | 0.73 |
06/29 | 404 | 410 | 403 | 405 | -1.7% | 108,400 | 79億7795万 | +0.62% | 6.31 | 0.73 |
06/26 | 420 | 420 | 412 | 412 | -1.91% | 102,000 | 81億1601万 | +2.62% | 6.42 | 0.74 |
06/25 | 421 | 421 | 416 | 420 | -0.83% | 45,600 | 82億7379万 | +4.88% | 6.55 | 0.76 |
06/24 | 423 | 423 | 418 | 423 | +0.12% | 84,600 | 83億4282万 | +6.02% | 6.6 | 0.76 |
06/23 | 415 | 423 | 414 | 423 | +2.05% | 120,600 | 83億3296万 | +6.42% | 6.59 | 0.76 |
06/22 | 413 | 417 | 411 | 414 | +2.48% | 179,600 | 81億6532万 | +4.55% | 6.46 | 0.75 |
06/19 | 401 | 405 | 400 | 404 | +0.75% | 44,000 | 79億6809万 | +2.54% | 6.31 | 0.73 |
06/18 | 408 | 408 | 401 | 401 | -1.72% | 43,400 | 79億892万 | +2.04% | 6.26 | 0.72 |
06/17 | 415 | 415 | 405 | 408 | -1.69% | 68,000 | 80億4698万 | +3.82% | 6.37 | 0.74 |
06/16 | 420 | 422 | 405 | 415 | -1.54% | 83,800 | 81億8504万 | +5.87% | 6.48 | 0.75 |
06/15 | 414 | 422 | 411 | 422 | +2.68% | 147,800 | 83億1324万 | +8.08% | 6.58 | 0.76 |
06/12 | 410 | 414 | 407 | 411 | -0.85% | 93,800 | 80億9629万 | +5.53% | 6.41 | 0.74 |
06/11 | 413 | 418 | 408 | 414 | +3.5% | 154,000 | 81億6532万 | +6.98% | 6.46 | 0.75 |
06/10 | 415 | 416 | 398 | 400 | -2.32% | 203,800 | 78億8920万 | +3.63% | 6.24 | 0.72 |
06/09 | 396 | 423 | 393 | 410 | +3.67% | 611,200 | 80億7656万 | +6.36% | 6.39 | 0.74 |
06/08 | 391 | 395 | 391 | 395 | +1.41% | 27,600 | 77億9058万 | +2.86% | 6.16 | 0.71 |
06/05 | 389 | 391 | 388 | 390 | +0.52% | 38,600 | 76億8210万 | +1.7% | 6.08 | 0.7 |
06/04 | 387 | 392 | 387 | 388 | 0% | 47,400 | 76億4266万 | +1.17% | 6.05 | 0.7 |
06/03 | 389 | 390 | 386 | 388 | -0.64% | 23,600 | 76億4266万 | +1.17% | 6.05 | 0.7 |
06/02 | 392 | 393 | 388 | 390 | -0.51% | 37,200 | 76億9197万 | +2.09% | 6.09 | 0.7 |
06/01 | 389 | 394 | 386 | 392 | +1.42% | 114,400 | 77億3141万 | +2.62% | 6.12 | 0.71 |
05/29 | 385 | 387 | 384 | 387 | +0.39% | 54,600 | 76億2293万 | +1.18% | 6.03 | 0.7 |
05/28 | 384 | 385 | 384 | 385 | +0.52% | 39,600 | 75億9335万 | +1.05% | 6.01 | 0.69 |
05/27 | 383 | 385 | 383 | 383 | -0.13% | 17,200 | 75億5390万 | +0.79% | 5.98 | 0.69 |
05/26 | 384 | 385 | 383 | 384 | +0.26% | 27,000 | 75億6377万 | +0.92% | 5.99 | 0.69 |
05/25 | 382 | 384 | 381 | 383 | -0.13% | 27,200 | 75億4404万 | +0.92% | 5.97 | 0.69 |
05/22 | 383 | 387 | 381 | 383 | 0% | 17,800 | 75億5390万 | +1.06% | 5.98 | 0.69 |
05/21 | 384 | 386 | 383 | 383 | 0% | 39,800 | 75億5390万 | +1.32% | 5.98 | 0.69 |
05/20 | 384 | 385 | 383 | 383 | +0.52% | 33,400 | 75億5390万 | +1.32% | 5.98 | 0.69 |
05/19 | 383 | 383 | 379 | 381 | +0.4% | 33,600 | 75億1446万 | +0.79% | 5.95 | 0.69 |
05/18 | 382 | 384 | 378 | 380 | -0.26% | 48,000 | 74億8487万 | +0.66% | 5.92 | 0.68 |
05/15 | 383 | 384 | 375 | 381 | -1.17% | 77,200 | 75億460万 | +0.93% | 5.94 | 0.69 |
05/14 | 385 | 386 | 378 | 385 | 0% | 49,200 | 75億9335万 | +2.39% | 6.01 | 0.69 |
05/13 | 384 | 386 | 383 | 385 | +0.26% | 36,600 | 75億9335万 | +2.39% | 6.01 | 0.69 |
05/12 | 380 | 384 | 380 | 384 | +1.19% | 20,800 | 75億7363万 | +2.4% | 5.99 | 0.69 |
05/11 | 382 | 385 | 378 | 380 | +0.66% | 65,600 | 74億8487万 | +1.47% | 5.92 | 0.68 |
05/08 | 376 | 380 | 375 | 377 | +0.13% | 27,000 | 74億3557万 | +0.8% | 5.88 | 0.68 |
05/07 | 372 | 382 | 372 | 377 | +0.67% | 29,400 | 74億2570万 | +0.94% | 5.88 | 0.68 |
05/01 | 373 | 374 | 370 | 374 | -0.13% | 60,200 | 73億7640万 | +0.27% | 5.84 | 0.67 |
04/30 | 381 | 382 | 374 | 375 | -1.58% | 59,200 | 73億8626万 | +0.4% | 5.84 | 0.68 |
04/28 | 382 | 382 | 381 | 381 | -0.91% | 21,600 | 75億460万 | +1.74% | 5.94 | 0.69 |
04/27 | 387 | 387 | 384 | 384 | 0% | 27,400 | 75億7363万 | +2.67% | 5.99 | 0.69 |
04/24 | 386 | 386 | 380 | 384 | -0.26% | 53,200 | 75億7363万 | +2.95% | 5.99 | 0.69 |
04/23 | 389 | 390 | 384 | 385 | -0.26% | 92,600 | 75億9335万 | +3.22% | 6.01 | 0.69 |
04/22 | 378 | 386 | 377 | 386 | +2.25% | 84,200 | 76億1307万 | +3.49% | 6.02 | 0.7 |
04/21 | 372 | 382 | 371 | 378 | +2.17% | 65,200 | 74億4543万 | +1.21% | 5.89 | 0.68 |
04/20 | 371 | 375 | 367 | 370 | 0% | 45,000 | 72億8764万 | -0.94% | 5.77 | 0.67 |
04/17 | 370 | 371 | 367 | 370 | 0% | 21,600 | 72億8764万 | -1.2% | 5.77 | 0.67 |
04/16 | 370 | 372 | 368 | 370 | -0.67% | 38,600 | 72億8764万 | -1.2% | 5.77 | 0.67 |
04/15 | 370 | 372 | 370 | 372 | +0.54% | 38,800 | 73億3695万 | -0.53% | 5.81 | 0.67 |
04/14 | 371 | 371 | 369 | 370 | -0.27% | 19,200 | 72億9751万 | -1.33% | 5.77 | 0.67 |
04/13 | 372 | 375 | 371 | 371 | -0.13% | 47,400 | 73億1723万 | -1.07% | 5.79 | 0.67 |
04/10 | 375 | 375 | 371 | 372 | -0.27% | 19,600 | 73億2709万 | -0.93% | 5.8 | 0.67 |
04/09 | 372 | 375 | 371 | 373 | +0.54% | 17,800 | 73億4681万 | -0.93% | 5.81 | 0.67 |
04/08 | 370 | 373 | 368 | 371 | +0.54% | 44,200 | 73億737万 | -1.46% | 5.78 | 0.67 |
04/07 | 372 | 372 | 368 | 369 | -0.67% | 21,600 | 72億6792万 | -2.25% | 5.75 | 0.66 |
04/06 | 370 | 373 | 368 | 371 | +0.82% | 34,600 | 73億1723万 | -1.85% | 5.79 | 0.67 |
04/03 | 371 | 372 | 368 | 368 | -0.27% | 20,400 | 72億5806万 | -2.9% | 5.74 | 0.66 |
04/02 | 368 | 369 | 367 | 369 | +0.27% | 12,600 | 72億7778万 | -2.64% | 5.76 | 0.67 |
04/01 | 367 | 369 | 365 | 368 | +0.41% | 29,400 | 72億5806万 | -3.16% | 5.74 | 0.66 |
03/31 | 369 | 370 | 367 | 367 | 0% | 43,200 | 72億2847万 | -3.55% | 5.42 | 0.73 |
03/30 | 365 | 369 | 363 | 367 | +0.14% | 21,000 | 72億2847万 | -3.55% | 5.42 | 0.73 |
03/27 | 360 | 372 | 360 | 366 | -4.06% | 160,800 | 72億1861万 | -3.68% | 5.41 | 0.73 |
03/26 | 382 | 382 | 380 | 382 | -0.13% | 46,800 | 75億2432万 | +0.39% | 5.64 | 0.76 |
03/25 | 379 | 382 | 379 | 382 | +0.79% | 28,000 | 75億3418万 | +0.79% | 5.65 | 0.76 |
03/24 | 375 | 382 | 374 | 379 | -0.66% | 121,800 | 74億7501万 | +0.26% | 5.61 | 0.75 |
03/23 | 381 | 383 | 380 | 382 | 0% | 27,200 | 75億2432万 | +1.19% | 5.64 | 0.76 |
03/20 | 381 | 382 | 378 | 382 | +0.79% | 14,200 | 75億2432万 | +1.46% | 5.64 | 0.76 |
03/19 | 383 | 383 | 376 | 379 | -1.05% | 55,000 | 74億6515万 | +0.66% | 5.6 | 0.75 |
03/18 | 381 | 383 | 380 | 383 | +0.26% | 31,600 | 75億4404万 | +2% | 5.66 | 0.76 |
03/17 | 382 | 383 | 380 | 382 | 0% | 39,600 | 75億2432万 | +2.01% | 5.64 | 0.76 |
03/16 | 378 | 382 | 378 | 382 | +1.06% | 37,000 | 75億2432万 | +2.01% | 5.64 | 0.76 |
03/13 | 380 | 380 | 376 | 378 | -0.26% | 37,800 | 74億4543万 | +1.21% | 5.58 | 0.75 |
03/12 | 380 | 383 | 378 | 379 | -1.05% | 34,600 | 74億6515万 | +1.47% | 5.6 | 0.75 |
03/11 | 380 | 384 | 379 | 383 | +1.06% | 22,000 | 75億4404万 | +2.55% | 5.66 | 0.76 |
03/10 | 382 | 384 | 378 | 379 | -0.66% | 45,800 | 74億6515万 | +1.75% | 5.6 | 0.75 |
03/09 | 380 | 382 | 380 | 381 | -0.52% | 28,000 | 75億1446万 | +2.42% | 5.64 | 0.75 |
03/06 | 383 | 386 | 383 | 383 | -0.26% | 12,000 | 75億5390万 | +2.96% | 5.67 | 0.76 |
03/05 | 384 | 390 | 384 | 384 | -0.78% | 25,600 | 75億7363万 | +3.5% | 5.68 | 0.76 |
03/04 | 385 | 390 | 378 | 387 | +0.26% | 58,000 | 76億3280万 | +4.31% | 5.73 | 0.77 |
03/03 | 396 | 397 | 383 | 386 | -2.15% | 77,400 | 76億1307万 | +4.32% | 5.71 | 0.76 |
03/02 | 393 | 397 | 391 | 395 | +2.2% | 118,000 | 77億8072万 | +6.62% | 5.84 | 0.78 |
02/27 | 382 | 387 | 381 | 386 | +1.98% | 106,800 | 76億1307万 | +4.89% | 5.71 | 0.76 |
02/26 | 385 | 385 | 378 | 379 | +1.2% | 149,600 | 74億6515万 | +2.85% | 5.6 | 0.75 |
02/25 | 370 | 374 | 370 | 374 | +1.36% | 65,800 | 73億7640万 | +1.91% | 5.53 | 0.74 |
02/24 | 365 | 369 | 365 | 369 | +1.37% | 76,000 | 72億7778万 | +0.54% | 5.46 | 0.73 |
02/23 | 362 | 365 | 361 | 364 | +1.53% | 65,200 | 71億7917万 | -0.82% | 5.39 | 0.72 |
02/20 | 355 | 362 | 355 | 359 | +0.84% | 64,400 | 70億7069万 | -2.32% | 5.3 | 0.71 |
02/19 | 357 | 358 | 354 | 356 | -0.7% | 94,200 | 70億1152万 | -3.4% | 5.26 | 0.7 |
02/18 | 360 | 360 | 357 | 358 | -0.56% | 47,800 | 70億6083万 | -2.98% | 5.3 | 0.71 |
02/17 | 362 | 362 | 360 | 360 | -0.69% | 33,400 | 71億28万 | -2.44% | 5.33 | 0.71 |
02/16 | 365 | 365 | 360 | 363 | -0.96% | 77,400 | 71億4958万 | -2.03% | 5.36 | 0.72 |
02/13 | 366 | 368 | 364 | 366 | +0.14% | 61,400 | 72億1861万 | -1.08% | 5.41 | 0.73 |
02/12 | 367 | 368 | 365 | 366 | -0.68% | 50,200 | 72億875万 | -1.48% | 5.41 | 0.72 |
02/10 | 366 | 368 | 365 | 368 | +0.55% | 54,400 | 72億5806万 | -1.08% | 5.44 | 0.73 |
02/09 | 368 | 368 | 365 | 366 | -0.54% | 29,800 | 72億1861万 | -2.14% | 5.41 | 0.73 |
02/06 | 370 | 370 | 364 | 368 | +0.14% | 80,200 | 72億5806万 | -1.87% | 5.44 | 0.73 |
02/05 | 370 | 370 | 367 | 368 | -0.54% | 36,200 | 72億4820万 | -2.52% | 5.44 | 0.73 |
02/04 | 375 | 375 | 366 | 370 | -0.81% | 56,600 | 72億8764万 | -2.51% | 5.47 | 0.73 |
02/03 | 383 | 383 | 370 | 373 | -1.97% | 70,800 | 73億4681万 | -1.97% | 5.51 | 0.74 |
02/02 | 372 | 385 | 365 | 380 | +2.7% | 153,800 | 74億9474万 | +0.26% | 5.62 | 0.75 |
01/30 | 373 | 375 | 368 | 370 | -1.07% | 62,600 | 72億9751万 | - | 5.47 | 0.73 |
01/29 | 370 | 375 | 368 | 374 | +0.4% | 51,400 | 73億7640万 | - | 5.53 | 0.74 |
01/28 | 366 | 373 | 366 | 373 | +0.81% | 51,600 | 73億4681万 | - | 5.51 | 0.74 |
01/27 | 372 | 372 | 367 | 370 | -0.67% | 80,000 | 72億8764万 | - | 5.47 | 0.73 |
01/26 | 374 | 374 | 364 | 372 | +2.48% | 79,800 | 73億3695万 | - | 5.5 | 0.74 |
01/23 | 375 | 375 | 362 | 363 | -2.68% | 161,800 | 71億5944万 | - | 5.37 | 0.72 |
01/22 | 370 | 375 | 368 | 373 | +1.22% | 41,200 | 70億8700万 | - | 5.32 | 0.71 |
01/21 | 370 | 370 | 367 | 369 | -0.41% | 23,200 | 70億150万 | - | 5.25 | 0.7 |
01/20 | 369 | 374 | 368 | 370 | +0.54% | 31,000 | 70億3000万 | - | 5.27 | 0.71 |
01/19 | 370 | 370 | 367 | 368 | 0% | 34,400 | 69億9200万 | - | 5.24 | 0.7 |
01/16 | 375 | 376 | 367 | 368 | -2.39% | 85,800 | 69億9200万 | - | 5.24 | 0.7 |
01/15 | 380 | 380 | 373 | 377 | +1.34% | 46,400 | 71億6300万 | - | 5.37 | 0.72 |
01/14 | 370 | 378 | 368 | 372 | +1.09% | 99,600 | 70億6800万 | - | 5.3 | 0.71 |
01/13 | 367 | 369 | 362 | 368 | +0.14% | 69,000 | 69億9200万 | - | 5.24 | 0.7 |
01/09 | 382 | 382 | 367 | 368 | -3.67% | 228,400 | 69億8250万 | - | 5.24 | 0.7 |
01/08 | 387 | 390 | 379 | 382 | -1.04% | 129,200 | 72億4850万 | - | 5.44 | 0.73 |
01/07 | 396 | 397 | 380 | 386 | -2.65% | 260,800 | 73億2450万 | - | 5.49 | 0.74 |
01/06 | 398 | 400 | 394 | 396 | -2.94% | 196,800 | 75億2400万 | - | 5.64 | 0.76 |
01/05 | 409 | 409 | 397 | 408 | +0.74% | 311,800 | 77億5200万 | - | 5.81 | 0.78 |
2014 |
12/30 | 413 | 413 | 390 | 405 | -2.29% | 333,000 | 76億9500万 | - | 5.77 | 0.77 |
12/29 | 430 | 430 | 408 | 415 | +1.84% | 526,800 | 78億7550万 | - | 5.91 | 0.79 |
12/26 | 400 | 465 | 396 | 407 | +3.83% | 4,259,000 | 77億3300万 | - | 5.8 | 0.78 |
12/25 | 349 | 392 | 346 | 392 | +14.62% | 2,152,200 | 74億4800万 | - | 5.59 | 0.75 |
12/24 | 340 | 367 | 336 | 342 | 0% | 5,928,000 | 64億9800万 | - | 4.87 | 0.65 |