株価チャート
2014/12/29～2015/05/29
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2015 |
| 05/29 | 831 | 841 | 830 | 832 | +0.12% | 9,200 | 22億5671万 | -4.04% | 9.83 | 1.35 |
| 05/28 | 865 | 866 | 828 | 831 | -3.99% | 24,200 | 22億5400万 | -3.82% | 9.81 | 1.35 |
| 05/27 | 875 | 875 | 853 | 866 | -8.32% | 67,400 | 23億4758万 | +0.52% | 10.22 | 1.41 |
| 05/26 | 935 | 944 | 930 | 944 | +1.83% | 33,000 | 25億6050万 | +10.15% | 11.15 | 1.54 |
| 05/25 | 920 | 931 | 919 | 927 | +0.93% | 29,000 | 25億1439万 | +8.93% | 10.95 | 1.51 |
| 05/22 | 910 | 920 | 910 | 919 | +0.66% | 14,400 | 24億9133万 | +8.7% | 10.85 | 1.49 |
| 05/21 | 895 | 918 | 895 | 913 | +2.24% | 16,200 | 24億7506万 | +8.63% | 10.78 | 1.48 |
| 05/20 | 880 | 894 | 880 | 893 | +2.18% | 13,000 | 24億2081万 | +7.66% | 10.54 | 1.45 |
| 05/19 | 870 | 880 | 867 | 874 | +1.51% | 25,000 | 23億6928万 | +6.65% | 10.32 | 1.42 |
| 05/18 | 845 | 864 | 843 | 861 | +2.26% | 17,600 | 23億3402万 | +6.5% | 10.16 | 1.4 |
| 05/15 | 839 | 848 | 826 | 842 | +0.78% | 14,600 | 22億8248万 | +5.45% | 9.94 | 1.37 |
| 05/14 | 869 | 869 | 809 | 835 | -3.86% | 47,000 | 22億6485万 | +5.96% | 9.86 | 1.36 |
| 05/13 | 893 | 893 | 865 | 869 | -2.69% | 24,200 | 23億5571万 | +11.49% | 10.26 | 1.41 |
| 05/12 | 885 | 893 | 884 | 893 | +0.85% | 5,200 | 24億2081万 | +16.36% | 10.54 | 1.45 |
| 05/11 | 900 | 900 | 878 | 885 | -1.39% | 32,600 | 24億47万 | +17.06% | 10.45 | 1.44 |
| 05/08 | 901 | 901 | 890 | 898 | +0.79% | 13,000 | 24億3437万 | +20.47% | 10.6 | 1.46 |
| 05/07 | 910 | 910 | 889 | 891 | +0.06% | 18,200 | 24億1539万 | +21.49% | 10.52 | 1.45 |
| 05/01 | 927 | 927 | 877 | 890 | -5.97% | 44,800 | 24億1403万 | +23.44% | 10.51 | 1.45 |
| 04/30 | 895 | 970 | 895 | 947 | +6.95% | 89,400 | 25億6728万 | +33.5% | 11.18 | 1.54 |
| 04/28 | 845 | 885 | 839 | 885 | +4.73% | 63,800 | 24億47万 | +27.16% | 10.45 | 1.44 |
| 04/27 | 803 | 850 | 801 | 845 | +6.49% | 55,000 | 22億9197万 | +23.36% | 9.98 | 1.37 |
| 04/24 | 785 | 795 | 785 | 794 | +1.21% | 15,600 | 21億5228万 | +17.56% | 9.37 | 1.29 |
| 04/23 | 784 | 785 | 779 | 784 | +0.77% | 8,800 | 21億2652万 | +17.37% | 9.26 | 1.28 |
| 04/22 | 785 | 785 | 769 | 778 | +0.06% | 10,000 | 21億1024万 | +17.7% | 9.19 | 1.27 |
| 04/21 | 768 | 785 | 767 | 778 | +2.1% | 10,200 | 21億889万 | +18.88% | 9.18 | 1.26 |
| 04/20 | 760 | 769 | 758 | 762 | +0.2% | 15,400 | 20億6549万 | +17.7% | 8.99 | 1.24 |
| 04/17 | 767 | 767 | 757 | 760 | -0.91% | 17,600 | 20億6142万 | +18.75% | 8.98 | 1.24 |
| 04/16 | 785 | 785 | 765 | 767 | -1.67% | 25,600 | 20億8041万 | +20.98% | 9.06 | 1.25 |
| 04/15 | 787 | 787 | 778 | 780 | +0.45% | 25,400 | 21億1567万 | +24.4% | 9.21 | 1.27 |
| 04/14 | 774 | 797 | 766 | 777 | -2.88% | 112,400 | 21億617万 | +25.04% | 9.17 | 1.26 |
| 04/13 | 795 | 800 | 740 | 800 | +23% | 225,600 | 21億6856万 | +30.21% | 9.44 | 1.3 |
| 04/10 | 641 | 665 | 628 | 650 | +3.5% | 22,000 | 17億6306万 | +7.44% | 7.68 | 1.06 |
| 04/09 | 619 | 635 | 612 | 628 | +3.8% | 16,200 | 17億338万 | +4.32% | 7.42 | 1.02 |
| 04/08 | 620 | 620 | 605 | 605 | -0.98% | 5,400 | 16億4100万 | +0.83% | 7.15 | 0.98 |
| 04/07 | 604 | 615 | 604 | 611 | +1.83% | 5,000 | 16億5727万 | +2.17% | 7.22 | 0.99 |
| 04/06 | 595 | 605 | 595 | 600 | +1.18% | 4,600 | 16億2744万 | +0.67% | 7.09 | 0.98 |
| 04/03 | 593 | 593 | 591 | 593 | +0.42% | 3,800 | 16億845万 | -0.17% | 7 | 0.96 |
| 04/02 | 590 | 591 | 590 | 591 | -2.32% | 1,400 | 16億167万 | -0.25% | 6.97 | 0.96 |
| 04/01 | 601 | 605 | 596 | 605 | +0.67% | 5,200 | 16億3964万 | +2.28% | 7.14 | 0.98 |
| 03/30 | 598 | 605 | 598 | 601 | +0.33% | 6,200 | 16億2879万 | +1.95% | 7.09 | 0.98 |
| 03/27 | 596 | 600 | 596 | 599 | +0.42% | 1,000 | 16億2337万 | +1.96% | 7.07 | 0.97 |
| 03/26 | 596 | 596 | 596 | 596 | +0.08% | 1,400 | 16億1659万 | +1.71% | 7.04 | 0.97 |
| 03/25 | 615 | 618 | 596 | 596 | -3.17% | 4,000 | 16億1523万 | +1.79% | 7.03 | 0.97 |
| 03/24 | 618 | 618 | 615 | 615 | 0% | 3,000 | 16億6812万 | +5.31% | 7.26 | 1 |
| 03/23 | 610 | 620 | 610 | 615 | +2.07% | 3,000 | 16億6812万 | +5.67% | 7.26 | 1 |
| 03/20 | 600 | 603 | 600 | 603 | -1.23% | 2,000 | 16億3422万 | +3.88% | 7.12 | 0.98 |
| 03/19 | 610 | 610 | 601 | 610 | +1.58% | 3,200 | 16億5456万 | +5.35% | 7.2 | 0.99 |
| 03/18 | 609 | 609 | 600 | 601 | -0.33% | 6,600 | 16億2879万 | +3.89% | 7.09 | 0.98 |
| 03/17 | 605 | 610 | 600 | 603 | -0.25% | 7,000 | 16億3422万 | +4.42% | 7.12 | 0.98 |
| 03/16 | 609 | 609 | 595 | 604 | +1.17% | 9,400 | 16億3828万 | +4.86% | 7.13 | 0.98 |
| 03/13 | 585 | 607 | 585 | 597 | +0.17% | 17,400 | 16億1930万 | +4.01% | 7.05 | 0.97 |
| 03/12 | 612 | 612 | 596 | 596 | -2.53% | 3,200 | 16億1659万 | +4.01% | 7.04 | 0.97 |
| 03/11 | 611 | 612 | 610 | 612 | 0% | 10,600 | 16億5863万 | +6.91% | 7.22 | 0.99 |
| 03/10 | 600 | 613 | 595 | 612 | +1.92% | 6,600 | 16億5863万 | +7.28% | 7.22 | 0.99 |
| 03/09 | 583 | 613 | 583 | 600 | +3% | 20,600 | 16億2744万 | +5.63% | 7.09 | 0.98 |
| 03/06 | 581 | 586 | 581 | 583 | +1.22% | 27,400 | 15億7997万 | +2.73% | 6.88 | 0.95 |
| 03/05 | 562 | 579 | 562 | 576 | +0.44% | 6,000 | 15億6098万 | +1.68% | 6.8 | 0.94 |
| 03/04 | 561 | 575 | 560 | 573 | +2.32% | 9,800 | 15億5420万 | +1.42% | 6.77 | 0.93 |
| 03/03 | 558 | 573 | 556 | 560 | +1.27% | 10,400 | 15億1894万 | -0.88% | 6.61 | 0.91 |
| 03/02 | 560 | 560 | 553 | 553 | 0% | 4,000 | 14億9995万 | -1.95% | 6.53 | 0.9 |
| 02/27 | 555 | 555 | 553 | 553 | -0.09% | 3,000 | 14億9995万 | -1.95% | 6.53 | 0.9 |
| 02/26 | 551 | 560 | 548 | 554 | -0.18% | 31,200 | 15億131万 | -1.69% | 6.54 | 0.9 |
| 02/25 | 570 | 570 | 555 | 555 | -2.2% | 21,000 | 15億402万 | -1.33% | 6.55 | 0.9 |
| 02/24 | 558 | 567 | 558 | 567 | +1.34% | 23,800 | 15億3793万 | +0.89% | 6.7 | 0.92 |
| 02/23 | 561 | 563 | 556 | 560 | -0.09% | 8,600 | 15億1758万 | -0.27% | 6.61 | 0.91 |
| 02/20 | 560 | 575 | 560 | 560 | -1.32% | 14,200 | 15億1894万 | -0.18% | 6.61 | 0.91 |
| 02/19 | 567 | 568 | 561 | 568 | +0.09% | 10,800 | 15億3928万 | +1.34% | 6.7 | 0.92 |
| 02/18 | 567 | 567 | 567 | 567 | -0.53% | 4,800 | 15億3793万 | +1.43% | 6.7 | 0.92 |
| 02/17 | 573 | 573 | 570 | 570 | -1.3% | 7,000 | 15億4606万 | +2.15% | 6.73 | 0.93 |
| 02/16 | 575 | 580 | 575 | 578 | +0.43% | 13,400 | 15億6641万 | +3.68% | 6.82 | 0.94 |
| 02/13 | 579 | 579 | 575 | 575 | 0% | 9,200 | 15億5963万 | +3.42% | 6.79 | 0.94 |
| 02/12 | 575 | 580 | 575 | 575 | 0% | 3,400 | 15億5963万 | +3.79% | 6.79 | 0.94 |
| 02/10 | 571 | 585 | 571 | 575 | +0.79% | 9,200 | 15億5963万 | +4.17% | 6.79 | 0.94 |
| 02/09 | 572 | 577 | 571 | 571 | -0.17% | 5,800 | 15億4742万 | +3.73% | 6.74 | 0.93 |
| 02/06 | 572 | 572 | 566 | 572 | +2.05% | 3,800 | 15億5013万 | +4.29% | 6.75 | 0.93 |
| 02/05 | 565 | 565 | 560 | 560 | -1.32% | 13,800 | 15億1894万 | +2.75% | 6.61 | 0.91 |
| 02/04 | 567 | 573 | 567 | 568 | +0.18% | 12,000 | 15億3928万 | +4.51% | 6.7 | 0.92 |
| 02/03 | 571 | 584 | 567 | 567 | -0.61% | 54,600 | 15億3657万 | +4.91% | 6.69 | 0.92 |
| 02/02 | 575 | 578 | 565 | 570 | -0.87% | 13,200 | 15億4606万 | +6.15% | 6.73 | 0.93 |
| 01/30 | 560 | 575 | 560 | 575 | +2.77% | 14,200 | 15億5963万 | +7.68% | 6.79 | 0.94 |
| 01/29 | 556 | 564 | 556 | 560 | +0.72% | 12,000 | 15億1758万 | +5.37% | 6.61 | 0.91 |
| 01/28 | 551 | 556 | 550 | 556 | +0.82% | 7,000 | 15億673万 | +5.21% | 6.56 | 0.9 |
| 01/27 | 554 | 554 | 546 | 551 | -0.54% | 11,000 | 14億9453万 | +4.95% | 6.51 | 0.9 |
| 01/26 | 550 | 554 | 544 | 554 | +2.4% | 8,600 | 15億266万 | +5.93% | 6.54 | 0.9 |
| 01/23 | 525 | 547 | 525 | 541 | +2.56% | 5,000 | 14億6740万 | +4.04% | 6.39 | 0.88 |
| 01/22 | 540 | 541 | 525 | 528 | -2.31% | 6,800 | 14億3079万 | +1.83% | 6.23 | 0.86 |
| 01/21 | 541 | 541 | 540 | 540 | -0.83% | 9,200 | 14億6469万 | +4.65% | 6.38 | 0.88 |
| 01/20 | 545 | 547 | 545 | 545 | -1% | 5,200 | 14億7690万 | +5.93% | 6.43 | 0.89 |
| 01/19 | 550 | 550 | 545 | 550 | +0.55% | 10,000 | 14億9182万 | +7.42% | 6.5 | 0.89 |
| 01/16 | 535 | 547 | 535 | 547 | +0.09% | 5,800 | 14億8368万 | +7.25% | 6.46 | 0.89 |
| 01/15 | 542 | 547 | 540 | 547 | +1.11% | 9,200 | 14億8232万 | +7.58% | 6.46 | 0.89 |
| 01/14 | 549 | 549 | 536 | 541 | -0.83% | 3,600 | 14億6605万 | +7.03% | 6.38 | 0.88 |
| 01/13 | 549 | 550 | 536 | 545 | +0.18% | 31,000 | 14億7825万 | +8.35% | 6.44 | 0.89 |
| 01/09 | 550 | 551 | 543 | 544 | -1% | 9,000 | 14億7554万 | +8.58% | 6.43 | 0.88 |
| 01/08 | 532 | 552 | 525 | 550 | +3.39% | 28,400 | 14億9046万 | +10.12% | 6.49 | 0.89 |
| 01/07 | 508 | 533 | 508 | 532 | +3.4% | 10,200 | 14億4164万 | +7.16% | 6.28 | 0.86 |
| 01/06 | 511 | 514 | 503 | 514 | -1.53% | 4,400 | 13億9417万 | +4.05% | 6.07 | 0.84 |
| 01/05 | 505 | 522 | 505 | 522 | +1.36% | 9,000 | 14億1587万 | +5.88% | 6.17 | 0.85 |
| 2014 |
| 12/30 | 519 | 519 | 507 | 515 | -0.68% | 5,800 | 13億9688万 | +4.67% | 6.08 | 0.84 |
| 12/29 | 503 | 519 | 503 | 519 | +3.7% | 17,600 | 14億637万 | +5.82% | 6.12 | 0.84 |
