株価チャート
2014/06/18～2014/12/30
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2014 |
| 12/30 | 921 | 950 | 901 | 926 | 0% | 276,600 | 203億176万 | +11.24% | 11.54 | 2.61 |
| 12/29 | 954 | 968 | 916 | 926 | +0.05% | 409,400 | 203億176万 | +12.32% | 11.54 | 2.61 |
| 12/26 | 900 | 975 | 896 | 925 | +2.32% | 490,400 | 202億9080万 | +13.08% | 11.54 | 2.61 |
| 12/25 | 869 | 925 | 851 | 904 | +3.49% | 550,400 | 198億3014万 | +11.74% | 11.27 | 2.55 |
| 12/24 | 880 | 896 | 858 | 874 | +2.89% | 213,200 | 191億6109万 | +9.05% | 10.89 | 2.47 |
| 12/22 | 883 | 888 | 833 | 849 | -3.85% | 305,000 | 186億2366万 | +7.2% | 10.59 | 2.4 |
| 12/19 | 860 | 897 | 843 | 883 | +5.12% | 447,400 | 193億6948万 | +12.34% | 11.01 | 2.49 |
| 12/18 | 810 | 850 | 789 | 840 | +7.55% | 342,200 | 184億2624万 | +8.11% | 10.48 | 2.37 |
| 12/17 | 809 | 822 | 773 | 781 | -4.35% | 330,800 | 171億3201万 | +1.69% | 9.74 | 2.21 |
| 12/16 | 853 | 889 | 810 | 817 | -6.2% | 306,400 | 179億1074万 | +7.15% | 10.18 | 2.31 |
| 12/15 | 898 | 923 | 847 | 871 | -0.8% | 755,200 | 190億9528万 | +15.45% | 10.86 | 2.46 |
| 12/12 | 840 | 910 | 835 | 878 | +2.63% | 571,200 | 192億4884万 | +17.94% | 10.94 | 2.48 |
| 12/11 | 753 | 858 | 753 | 855 | +11.62% | 753,200 | 187億5528万 | +16.64% | 10.66 | 2.42 |
| 12/10 | 757 | 783 | 756 | 766 | 0% | 600,200 | 168億297万 | +5.8% | 9.55 | 2.16 |
| 12/09 | 796 | 825 | 748 | 766 | -4.67% | 1,206,600 | 168億297万 | +6.83% | 9.55 | 2.16 |
| 12/08 | 890 | 940 | 786 | 804 | -7.7% | 1,427,400 | 176億2557万 | +13.33% | 10.02 | 2.27 |
| 12/05 | 860 | 905 | 835 | 871 | +0.06% | 987,600 | 190億9528万 | +24.89% | 10.86 | 2.46 |
| 12/04 | 805 | 890 | 805 | 870 | +7.54% | 1,520,800 | 190億8432万 | +27.38% | 10.85 | 2.46 |
| 12/03 | 777 | 860 | 775 | 809 | +3.65% | 1,291,200 | 177億4622万 | +21.11% | 10.09 | 2.29 |
| 12/02 | 778 | 843 | 767 | 781 | -3.34% | 910,400 | 171億2104万 | +18.8% | 9.73 | 2.2 |
| 12/01 | 730 | 813 | 730 | 808 | +15.27% | 1,097,600 | 177億1332万 | +25% | 10.07 | 2.28 |
| 11/28 | 730 | 730 | 690 | 701 | -4.43% | 381,200 | 153億6616万 | +10.31% | 8.74 | 1.98 |
| 11/27 | 750 | 756 | 718 | 733 | -4.18% | 408,200 | 160億7908万 | +16.72% | 9.14 | 2.07 |
| 11/26 | 766 | 789 | 742 | 765 | -3.41% | 339,000 | 167億8104万 | +23.39% | 9.54 | 2.16 |
| 11/25 | 744 | 805 | 718 | 792 | +9.17% | 719,800 | 173億7331万 | +29.62% | 9.88 | 2.24 |
| 11/21 | 775 | 775 | 717 | 726 | -6.33% | 538,600 | 159億1456万 | +21.12% | 9.05 | 2.05 |
| 11/20 | 722 | 790 | 701 | 775 | +8.32% | 1,248,600 | 169億8943万 | +31.27% | 9.66 | 2.19 |
| 11/19 | 700 | 725 | 678 | 715 | +3.17% | 369,400 | 156億8424万 | +23.06% | 8.92 | 2.02 |
| 11/18 | 667 | 710 | 665 | 693 | +3.98% | 514,600 | 152億164万 | +20.73% | 8.64 | 1.96 |
| 11/17 | 685 | 688 | 631 | 667 | -1.7% | 314,400 | 146億2034万 | +17.76% | 8.31 | 1.88 |
| 11/14 | 663 | 678 | 635 | 678 | +2.11% | 259,200 | 148億7260万 | +21.29% | 8.46 | 1.92 |
| 11/13 | 632 | 670 | 617 | 664 | +5.4% | 303,600 | 145億6550万 | +20.07% | 8.28 | 1.88 |
| 11/12 | 604 | 690 | 602 | 630 | +2.44% | 886,600 | 138億1968万 | +14.96% | 7.86 | 1.78 |
| 11/11 | 620 | 621 | 605 | 615 | -0.81% | 78,000 | 134億9064万 | +13.05% | 7.67 | 1.74 |
| 11/10 | 621 | 630 | 595 | 620 | +0.24% | 199,200 | 136億32万 | +14.6% | 7.73 | 1.75 |
| 11/07 | 648 | 648 | 615 | 619 | +2.66% | 374,000 | 135億6741万 | +15.18% | 7.71 | 1.75 |
| 11/06 | 630 | 632 | 591 | 603 | -3.21% | 222,000 | 132億1644万 | +12.83% | 7.51 | 1.7 |
| 11/05 | 600 | 623 | 576 | 623 | +1.97% | 179,800 | 136億5516万 | +17.01% | 7.76 | 1.76 |
| 11/04 | 650 | 655 | 600 | 611 | +10.2% | 800,600 | 133億9192万 | +14.97% | 7.61 | 1.72 |
| 10/31 | 509 | 558 | 509 | 554 | +9.27% | 197,400 | 121億5254万 | +4.53% | 6.91 | 1.57 |
| 10/30 | 519 | 519 | 505 | 507 | -1.07% | 28,800 | 111億2155万 | -4.52% | 6.32 | 1.43 |
| 10/29 | 515 | 518 | 505 | 513 | +0.49% | 18,600 | 112億4220万 | -4.03% | 6.39 | 1.45 |
| 10/28 | 523 | 523 | 500 | 510 | -1.07% | 36,400 | 111億8736万 | -4.85% | 6.36 | 1.44 |
| 10/27 | 516 | 525 | 513 | 516 | +0.59% | 25,400 | 113億800万 | -4.36% | 6.43 | 1.46 |
| 10/24 | 545 | 545 | 509 | 513 | -3.57% | 78,400 | 112億4220万 | -5.09% | 6.39 | 1.45 |
| 10/23 | 529 | 533 | 518 | 532 | +0.28% | 18,200 | 116億5898万 | -2.12% | 6.63 | 1.5 |
| 10/22 | 531 | 539 | 525 | 530 | +0.47% | 57,600 | 116億2608万 | -2.75% | 6.61 | 1.5 |
| 10/21 | 533 | 537 | 516 | 528 | -2.04% | 47,600 | 115億7124万 | -3.74% | 6.58 | 1.49 |
| 10/20 | 512 | 542 | 511 | 539 | +8.68% | 102,600 | 118億1253万 | -1.91% | 6.72 | 1.52 |
| 10/17 | 511 | 521 | 491 | 496 | -2.84% | 77,600 | 108億6928万 | -10.07% | 6.18 | 1.4 |
| 10/16 | 523 | 527 | 508 | 510 | -5.29% | 98,400 | 111億8736万 | -7.94% | 6.36 | 1.44 |
| 10/15 | 538 | 540 | 518 | 539 | -1.28% | 125,200 | 118億1253万 | -3.15% | 6.72 | 1.52 |
| 10/14 | 530 | 569 | 526 | 546 | +10.43% | 545,200 | 119億6608万 | -2.06% | 6.8 | 1.54 |
| 10/10 | 499 | 499 | 476 | 494 | -1.89% | 105,600 | 108億3638万 | -11.47% | 6.16 | 1.4 |
| 10/09 | 523 | 527 | 503 | 504 | -3.27% | 51,800 | 110億4477万 | -10.25% | 6.28 | 1.42 |
| 10/08 | 506 | 526 | 505 | 521 | -1.05% | 56,000 | 114億1768万 | -7.88% | 6.49 | 1.47 |
| 10/07 | 550 | 550 | 523 | 526 | -4.28% | 43,800 | 115億3833万 | -7.07% | 6.56 | 1.49 |
| 10/06 | 546 | 553 | 539 | 550 | +2.71% | 39,600 | 120億5383万 | -2.92% | 6.85 | 1.55 |
| 10/03 | 521 | 535 | 518 | 535 | +3.48% | 34,800 | 117億3576万 | -5.31% | 6.67 | 1.51 |
| 10/02 | 528 | 533 | 517 | 517 | -4.35% | 77,800 | 113億4091万 | -8.5% | 6.45 | 1.46 |
| 10/01 | 560 | 565 | 540 | 541 | -3.22% | 84,200 | 118億5640万 | -4.67% | 6.74 | 1.53 |
| 09/30 | 590 | 590 | 549 | 559 | -5.1% | 137,000 | 122億2947万 | -1.5% | 6.95 | 1.57 |
| 09/29 | 594 | 594 | 581 | 589 | +0.86% | 60,200 | 128億8638万 | +3.98% | 7.33 | 1.66 |
| 09/26 | 580 | 584 | 576 | 584 | -0.26% | 38,400 | 127億7689万 | +3.27% | 7.26 | 1.65 |
| 09/25 | 579 | 585 | 574 | 585 | +1.47% | 65,600 | 128億974万 | +3.91% | 7.28 | 1.65 |
| 09/24 | 577 | 578 | 566 | 577 | -0.09% | 53,800 | 126億2362万 | +2.4% | 7.18 | 1.63 |
| 09/22 | 569 | 577 | 568 | 577 | +2.03% | 35,800 | 126億3456万 | +2.49% | 7.18 | 1.63 |
| 09/19 | 561 | 566 | 558 | 566 | +0.62% | 43,600 | 123億8275万 | +0.44% | 7.04 | 1.59 |
| 09/18 | 579 | 579 | 560 | 562 | -1.58% | 58,000 | 123億611万 | -0.18% | 7 | 1.58 |
| 09/17 | 595 | 596 | 570 | 571 | -2.97% | 83,600 | 125億318万 | +1.24% | 7.11 | 1.61 |
| 09/16 | 600 | 602 | 589 | 589 | -0.34% | 110,800 | 128億8638万 | +4.34% | 7.33 | 1.66 |
| 09/12 | 583 | 594 | 577 | 591 | +2.52% | 105,000 | 129億3017万 | +5.26% | 7.35 | 1.67 |
| 09/11 | 568 | 576 | 567 | 576 | +1.59% | 50,800 | 126億1267万 | +3.23% | 7.17 | 1.62 |
| 09/10 | 579 | 580 | 560 | 567 | -1.48% | 58,600 | 124億1559万 | +1.8% | 7.06 | 1.6 |
| 09/09 | 574 | 581 | 572 | 576 | +0.79% | 63,200 | 126億172万 | +3.69% | 7.16 | 1.62 |
| 09/08 | 570 | 573 | 565 | 571 | +0.88% | 56,200 | 125億318万 | +3.07% | 7.11 | 1.61 |
| 09/05 | 571 | 571 | 562 | 566 | +1.07% | 33,000 | 123億9370万 | +2.17% | 7.05 | 1.6 |
| 09/04 | 583 | 583 | 560 | 560 | -3.86% | 58,800 | 122億6232万 | +0.9% | 6.97 | 1.58 |
| 09/03 | 594 | 595 | 564 | 583 | -0.77% | 184,600 | 127億5500万 | +4.77% | 7.25 | 1.64 |
| 09/02 | 565 | 588 | 561 | 587 | +5.86% | 229,800 | 128億5353万 | +5.58% | 7.31 | 1.66 |
| 09/01 | 545 | 557 | 530 | 555 | +4.62% | 100,600 | 121億4188万 | -0.27% | 6.9 | 1.56 |
| 08/29 | 529 | 531 | 524 | 530 | +1.24% | 48,600 | 116億541万 | -5.02% | 6.6 | 1.49 |
| 08/28 | 528 | 533 | 522 | 524 | -2.15% | 75,000 | 114億6307万 | -6.68% | 6.52 | 1.48 |
| 08/27 | 555 | 555 | 531 | 535 | -2.55% | 81,800 | 117億1489万 | -5.31% | 6.66 | 1.51 |
| 08/26 | 550 | 557 | 540 | 549 | +1.57% | 52,200 | 120億2145万 | -3% | 6.83 | 1.55 |
| 08/25 | 555 | 555 | 530 | 541 | -1.1% | 83,400 | 118億3532万 | -4.67% | 6.73 | 1.52 |
| 08/22 | 562 | 563 | 546 | 547 | -2.15% | 55,200 | 119億6671万 | -3.95% | 6.8 | 1.54 |
| 08/21 | 554 | 567 | 550 | 559 | +1.82% | 48,400 | 122億2947万 | -2.19% | 6.95 | 1.57 |
| 08/20 | 557 | 563 | 545 | 549 | -3.52% | 61,600 | 120億1050万 | -4.28% | 6.83 | 1.55 |
| 08/19 | 575 | 576 | 556 | 569 | -1.13% | 108,400 | 124億4844万 | -1.3% | 7.08 | 1.6 |
| 08/18 | 581 | 588 | 575 | 575 | -0.86% | 74,600 | 125億9077万 | -0.69% | 7.16 | 1.62 |
| 08/15 | 583 | 583 | 572 | 580 | +0.52% | 36,400 | 127億26万 | -0.17% | 7.22 | 1.64 |
| 08/14 | 589 | 595 | 573 | 577 | -1.37% | 119,000 | 126億3456万 | -1.03% | 7.18 | 1.63 |
| 08/13 | 555 | 588 | 554 | 585 | +2.63% | 219,000 | 128億974万 | -0.17% | 7.28 | 1.65 |
| 08/12 | 550 | 608 | 533 | 570 | +9.83% | 490,400 | 124億8129万 | -3.39% | 7.1 | 1.61 |
| 08/11 | 530 | 530 | 515 | 519 | +1.76% | 69,400 | 113億6454万 | -12.92% | 6.46 | 1.46 |
| 08/08 | 550 | 550 | 503 | 510 | -7.27% | 192,200 | 111億6747万 | -15.28% | 6.35 | 1.44 |
| 08/07 | 520 | 562 | 516 | 550 | +6.18% | 157,800 | 120億4335万 | -9.84% | 6.85 | 1.55 |
| 08/06 | 550 | 550 | 512 | 518 | -6.75% | 176,800 | 113億4264万 | -15.77% | 6.45 | 1.46 |
| 08/05 | 569 | 570 | 556 | 556 | -2.29% | 109,400 | 121億6378万 | -10.69% | 6.92 | 1.57 |
| 08/04 | 571 | 577 | 563 | 569 | -1.47% | 117,000 | 124億4844万 | -9.47% | 7.08 | 1.6 |
| 08/01 | 569 | 580 | 566 | 577 | -0.69% | 81,600 | 126億3456万 | -8.85% | 7.18 | 1.63 |
| 07/31 | 586 | 595 | 577 | 581 | -2.02% | 86,200 | 127億2215万 | -8.79% | 7.23 | 1.64 |
| 07/30 | 591 | 594 | 586 | 593 | +0.34% | 58,200 | 129億8492万 | -7.63% | 7.38 | 1.67 |
| 07/29 | 598 | 600 | 588 | 591 | -0.67% | 75,200 | 129億4112万 | -8.8% | 7.36 | 1.67 |
| 07/28 | 596 | 600 | 593 | 595 | -1.65% | 93,600 | 130億2871万 | -9.3% | 7.41 | 1.68 |
| 07/25 | 615 | 615 | 592 | 605 | -1.79% | 126,000 | 132億4768万 | -8.75% | 7.53 | 1.71 |
| 07/24 | 589 | 622 | 584 | 616 | +5.75% | 224,800 | 134億8855万 | -7.09% | 7.67 | 1.74 |
| 07/23 | 568 | 605 | 568 | 583 | +2.64% | 212,600 | 127億5500万 | -12.14% | 7.25 | 1.64 |
| 07/22 | 578 | 585 | 566 | 568 | -3.65% | 149,800 | 124億2654万 | - | 7.06 | 1.6 |
| 07/18 | 580 | 589 | 569 | 589 | -0.76% | 168,200 | 128億9733万 | - | 7.33 | 1.66 |
| 07/17 | 610 | 613 | 586 | 594 | -3.57% | 343,400 | 125億3293万 | - | 7.13 | 1.61 |
| 07/16 | 624 | 624 | 611 | 616 | -1.52% | 148,400 | 129億9751万 | - | 7.39 | 1.67 |
| 07/15 | 640 | 651 | 625 | 625 | -2.11% | 125,200 | 131億9812万 | - | 7.5 | 1.7 |
| 07/14 | 633 | 645 | 619 | 639 | +2.08% | 126,600 | 134億8320万 | - | 7.67 | 1.74 |
| 07/11 | 618 | 640 | 616 | 626 | -1.11% | 142,200 | 132億868万 | - | 7.51 | 1.7 |
| 07/10 | 663 | 665 | 625 | 633 | -3.88% | 298,600 | 133億5650万 | - | 7.59 | 1.72 |
| 07/09 | 680 | 680 | 656 | 658 | -3.73% | 450,200 | 138億9498万 | - | 7.9 | 1.79 |
| 07/08 | 698 | 700 | 681 | 684 | -2.77% | 200,000 | 144億3346万 | - | 8.21 | 1.86 |
| 07/07 | 681 | 715 | 681 | 703 | +2.63% | 484,400 | 148億4525万 | - | 8.44 | 1.91 |
| 07/04 | 721 | 721 | 684 | 685 | -2.14% | 700,800 | 144億6514万 | - | 8.22 | 1.86 |
| 07/03 | 680 | 747 | 662 | 700 | +3.55% | 2,353,000 | 147億8190万 | - | 8.4 | 1.9 |
| 07/02 | 700 | 707 | 675 | 676 | -2.17% | 469,400 | 142億7509万 | - | 8.12 | 1.84 |
| 07/01 | 701 | 731 | 688 | 691 | -3.02% | 768,800 | 145億9184万 | - | 8.3 | 1.88 |
| 06/30 | 682 | 723 | 682 | 713 | +3.26% | 1,121,800 | 150億4586万 | - | 8.55 | 1.94 |
| 06/27 | 671 | 747 | 658 | 690 | +3.06% | 3,725,600 | 145億7073万 | - | 8.28 | 1.88 |
| 06/26 | 718 | 721 | 656 | 670 | -5.64% | 1,464,000 | 141億3783万 | - | 8.04 | 1.82 |
| 06/25 | 756 | 790 | 680 | 710 | -6.03% | 3,111,000 | 149億8251万 | - | 8.52 | 1.93 |
| 06/24 | 790 | 853 | 733 | 755 | -4.37% | 8,563,600 | 159億4333万 | - | 9.06 | 2.05 |
| 06/23 | 850 | 880 | 780 | 790 | +3.95% | 15,731,000 | 166億7187万 | - | 9.48 | 2.15 |
| 06/20 | 606 | 760 | 601 | 760 | +24.61% | 13,514,200 | 160億3836万 | - | 9.12 | 2.07 |
| 06/19 | 620 | 641 | 602 | 610 | +0.66% | 1,183,200 | 128億7081万 | - | 7.32 | 1.66 |
| 06/18 | 660 | 680 | 605 | 606 | 0% | 8,672,400 | 127億8634万 | - | 7.27 | 1.65 |
