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 |
|---|
| 2018 | 4/25, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 338 | 350 | 338 | 343 | -0.22% | 25,200 | 20億9952万 | -2.97% | 18.71 | 3.07 |
| 06/29 | 343 | 348 | 341 | 343 | -3.65% | 27,600 | 21億412万 | -3.04% | 18.75 | 3.08 |
| 06/26 | 351 | 357 | 348 | 356 | +0.35% | 22,800 | 21億8381万 | +0.64% | 19.46 | 3.19 |
| 06/25 | 357 | 357 | 353 | 355 | -0.49% | 23,600 | 21億7615万 | +0.28% | 19.4 | 3.18 |
| 06/24 | 357 | 357 | 353 | 357 | +0.14% | 21,600 | 21億8687万 | +0.78% | 19.49 | 3.2 |
| 06/23 | 350 | 357 | 350 | 356 | +1.71% | 22,400 | 21億8381万 | +0.64% | 19.46 | 3.19 |
| 06/22 | 349 | 353 | 345 | 350 | +0.5% | 19,200 | 21億4703万 | -1.34% | 19.14 | 3.14 |
| 06/19 | 353 | 353 | 348 | 349 | +0.29% | 19,200 | 21億3630万 | -1.83% | 19.04 | 3.12 |
| 06/18 | 352 | 354 | 348 | 348 | -2.25% | 18,800 | 21億3017万 | -2.39% | 18.99 | 3.11 |
| 06/17 | 349 | 356 | 347 | 356 | +2.3% | 22,800 | 21億7921万 | -0.14% | 19.42 | 3.18 |
| 06/16 | 356 | 356 | 348 | 348 | -0.71% | 59,200 | 21億3017万 | -2.66% | 18.99 | 3.11 |
| 06/15 | 351 | 353 | 350 | 350 | -0.99% | 36,400 | 21億4550万 | -2.23% | 19.12 | 3.14 |
| 06/12 | 352 | 356 | 352 | 354 | -0.42% | 21,200 | 21億6695万 | -1.53% | 19.31 | 3.17 |
| 06/11 | 358 | 358 | 355 | 355 | +0.28% | 1,200 | 21億7615万 | -1.39% | 19.4 | 3.18 |
| 06/10 | 353 | 358 | 352 | 354 | +0.28% | 14,400 | 21億7002万 | -1.67% | 19.34 | 3.17 |
| 06/09 | 357 | 357 | 352 | 353 | -1.12% | 22,800 | 21億6389万 | -2.22% | 19.29 | 3.16 |
| 06/08 | 357 | 357 | 355 | 357 | +0.71% | 8,800 | 21億8841万 | -1.38% | 19.51 | 3.2 |
| 06/05 | 355 | 358 | 353 | 355 | -0.56% | 22,000 | 21億7308万 | -2.34% | 19.37 | 3.18 |
| 06/04 | 357 | 360 | 355 | 357 | -0.21% | 13,200 | 21億8534万 | -2.06% | 19.48 | 3.19 |
| 06/03 | 357 | 360 | 357 | 357 | -0.97% | 17,200 | 21億8994万 | -2.39% | 19.52 | 3.2 |
| 06/02 | 363 | 363 | 357 | 361 | +0.77% | 36,800 | 22億1139万 | -1.97% | 19.71 | 3.23 |
| 06/01 | 362 | 362 | 356 | 358 | -1.04% | 12,800 | 21億9454万 | -2.98% | 19.56 | 3.21 |
| 05/29 | 356 | 362 | 354 | 362 | +2.33% | 26,000 | 22億1752万 | -2.49% | 19.77 | 3.24 |
| 05/28 | 360 | 360 | 354 | 354 | +0.14% | 16,400 | 21億6695万 | -4.97% | 19.31 | 3.17 |
| 05/27 | 363 | 363 | 352 | 353 | +0.64% | 70,000 | 21億6389万 | -5.61% | 19.29 | 3.16 |
| 05/26 | 351 | 353 | 350 | 351 | +0.14% | 36,400 | 21億5009万 | -6.96% | 19.16 | 3.14 |
| 05/25 | 358 | 358 | 349 | 350 | -2.03% | 70,000 | 21億4703万 | -7.83% | 19.14 | 3.14 |
| 05/22 | 358 | 360 | 358 | 358 | -0.97% | 53,200 | 21億9147万 | -6.9% | 19.53 | 3.2 |
| 05/21 | 360 | 367 | 359 | 361 | +0.49% | 141,600 | 22億1293万 | -6.96% | 19.72 | 3.23 |
| 05/20 | 368 | 368 | 359 | 359 | -1.91% | 60,000 | 22億220万 | -7.88% | 19.63 | 3.22 |
| 05/19 | 360 | 368 | 360 | 366 | +1.67% | 11,200 | 22億4511万 | -6.57% | 20.01 | 3.28 |
| 05/18 | 366 | 366 | 359 | 360 | -1.44% | 7,600 | 22億833万 | -8.1% | 19.68 | 3.23 |
| 05/15 | 355 | 366 | 355 | 366 | +1.95% | 22,400 | 22億4051万 | -6.76% | 19.97 | 3.27 |
| 05/14 | 363 | 364 | 358 | 359 | -1.44% | 18,000 | 21億9760万 | -8.55% | 19.59 | 3.21 |
| 05/13 | 366 | 372 | 363 | 364 | -3% | 68,400 | 22億2978万 | -7.21% | 19.87 | 3.26 |
| 05/12 | 376 | 386 | 370 | 375 | -0.27% | 28,800 | 22億9875万 | -4.34% | 20.49 | 3.36 |
| 05/11 | 380 | 386 | 376 | 376 | -0.53% | 38,400 | 23億488万 | -4.08% | 20.54 | 3.37 |
| 05/08 | 365 | 378 | 365 | 378 | +4.2% | 33,200 | 23億1714万 | -3.32% | 20.65 | 3.39 |
| 05/07 | 365 | 368 | 362 | 363 | -1.63% | 44,400 | 22億2365万 | -7.23% | 19.82 | 3.25 |
| 05/01 | 373 | 375 | 368 | 369 | -1.21% | 37,600 | 22億6043万 | -5.45% | 20.15 | 3.3 |
| 04/30 | 380 | 386 | 365 | 373 | -2.16% | 65,600 | 22億8802万 | -4.29% | 20.39 | 3.34 |
| 04/28 | 398 | 399 | 380 | 382 | -4.39% | 111,600 | 23億3859万 | -2.18% | 20.84 | 3.42 |
| 04/27 | 398 | 416 | 398 | 399 | -0.87% | 54,800 | 24億4587万 | +2.57% | 21.8 | 3.57 |
| 04/24 | 395 | 407 | 390 | 403 | +1.96% | 38,000 | 24億6732万 | +3.74% | 21.99 | 3.61 |
| 04/23 | 398 | 404 | 395 | 395 | -0.19% | 30,000 | 24億1981万 | +2.27% | 21.57 | 3.54 |
| 04/22 | 405 | 409 | 396 | 396 | -1.06% | 53,600 | 24億2441万 | +2.73% | 21.61 | 3.54 |
| 04/21 | 390 | 401 | 388 | 400 | +0.82% | 60,400 | 24億5046万 | +4.37% | 21.84 | 3.58 |
| 04/20 | 400 | 414 | 393 | 397 | -3.29% | 99,600 | 24億3054万 | +3.8% | 21.66 | 3.55 |
| 04/17 | 409 | 418 | 401 | 410 | -1.5% | 58,400 | 25億1330万 | +7.89% | 22.4 | 3.67 |
| 04/16 | 433 | 445 | 402 | 416 | -4.58% | 166,400 | 25億5161万 | +10.12% | 22.74 | 3.73 |
| 04/15 | 460 | 460 | 435 | 436 | -3.86% | 201,200 | 26億7421万 | +16.02% | 23.84 | 3.91 |
| 04/14 | 445 | 473 | 433 | 454 | 0% | 476,000 | 27億8148万 | +21.65% | 24.79 | 4.07 |
| 04/13 | 410 | 461 | 409 | 454 | +10.74% | 580,400 | 27億8148万 | +22.97% | 24.79 | 4.07 |
| 04/10 | 411 | 418 | 408 | 410 | +1.49% | 161,600 | 25億1176万 | +11.95% | 22.39 | 3.67 |
| 04/09 | 383 | 405 | 380 | 404 | +7.67% | 227,600 | 24億7498万 | +10.62% | 22.06 | 3.62 |
| 04/08 | 356 | 380 | 356 | 375 | +5.78% | 98,800 | 22億9875万 | +3.31% | 20.49 | 3.36 |
| 04/07 | 358 | 360 | 353 | 355 | -0.56% | 44,400 | 21億7308万 | -2.34% | 19.37 | 3.18 |
| 04/06 | 362 | 364 | 352 | 357 | -1.66% | 37,600 | 21億8534万 | -2.06% | 19.48 | 3.19 |
| 04/03 | 361 | 366 | 355 | 363 | +0.69% | 22,800 | 22億2212万 | -0.68% | 19.81 | 3.25 |
| 04/02 | 374 | 374 | 360 | 360 | -3.61% | 47,600 | 22億680万 | -1.64% | 19.67 | 3.23 |
| 04/01 | 370 | 381 | 363 | 374 | +3.03% | 44,400 | 22億8955万 | +2.05% | 20.41 | 3.35 |
| 03/31 | 361 | 365 | 361 | 363 | +0.55% | 9,600 | 22億2212万 | -0.68% | 19.81 | 3.25 |
| 03/30 | 363 | 368 | 360 | 361 | +0.49% | 33,600 | 22億986万 | -0.96% | 19.7 | 3.23 |
| 03/27 | 359 | 361 | 354 | 359 | -0.14% | 21,200 | 21億9913万 | -1.44% | 19.6 | 3.21 |
| 03/26 | 364 | 364 | 352 | 359 | -1.37% | 16,800 | 22億220万 | -1.3% | 19.63 | 3.22 |
| 03/25 | 361 | 365 | 361 | 364 | +0.07% | 12,400 | 22億3285万 | -0.21% | 19.9 | 3.26 |
| 03/24 | 365 | 365 | 358 | 364 | -0.27% | 15,200 | 22億3132万 | 0% | 19.89 | 3.26 |
| 03/23 | 364 | 368 | 364 | 365 | +0.69% | 16,400 | 22億3745万 | +0.55% | 19.94 | 3.27 |
| 03/20 | 359 | 363 | 359 | 363 | +0.97% | 32,000 | 22億2212万 | -0.14% | 19.81 | 3.25 |
| 03/19 | 365 | 365 | 359 | 359 | -0.62% | 20,000 | 22億67万 | -1.37% | 19.62 | 3.22 |
| 03/18 | 358 | 365 | 353 | 361 | +0.56% | 34,400 | 22億1446万 | -1.57% | 19.74 | 3.24 |
| 03/17 | 353 | 360 | 350 | 359 | -0.21% | 26,000 | 22億220万 | -2.91% | 19.63 | 3.22 |
| 03/16 | 363 | 363 | 345 | 360 | -1.5% | 59,200 | 22億680万 | -3.49% | 19.67 | 3.23 |
| 03/13 | 373 | 373 | 333 | 366 | -1.28% | 99,200 | 22億4051万 | -2.53% | 19.97 | 3.27 |
| 03/12 | 361 | 371 | 361 | 370 | +2.7% | 54,800 | 22億6963万 | -2.05% | 20.23 | 3.32 |
| 03/11 | 352 | 361 | 352 | 361 | +1.48% | 30,000 | 22億986万 | -5.13% | 19.7 | 3.23 |
| 03/10 | 364 | 372 | 351 | 355 | -3.33% | 54,400 | 21億7768万 | -7% | 19.41 | 3.18 |
| 03/09 | 373 | 375 | 363 | 368 | -2.2% | 36,000 | 22億5277万 | -4.55% | 20.08 | 3.29 |
| 03/06 | 387 | 393 | 374 | 376 | +0.74% | 60,800 | 23億334万 | -2.91% | 20.53 | 3.37 |
| 03/05 | 376 | 383 | 373 | 373 | -0.53% | 34,400 | 22億8649万 | -4.11% | 20.38 | 3.34 |
| 03/04 | 365 | 375 | 365 | 375 | +1.08% | 38,000 | 22億9875万 | -4.09% | 20.49 | 3.36 |
| 03/03 | 386 | 386 | 366 | 371 | -4.07% | 88,800 | 22億7423万 | -5.6% | 20.27 | 3.32 |
| 03/02 | 380 | 411 | 380 | 387 | +2.52% | 229,600 | 23億7077万 | -2.34% | 21.13 | 3.46 |
| 02/27 | 360 | 385 | 359 | 377 | +6.04% | 194,800 | 23億1254万 | -5.21% | 20.61 | 3.38 |
| 02/26 | 358 | 358 | 353 | 356 | +0.92% | 31,600 | 21億8074万 | -10.84% | 19.44 | 3.19 |
| 02/25 | 346 | 362 | 346 | 353 | +0.86% | 46,000 | 21億6082万 | -11.88% | 19.26 | 3.16 |
| 02/24 | 355 | 355 | 348 | 350 | -1.55% | 28,000 | 21億4243万 | -12.84% | 19.1 | 3.13 |
| 02/23 | 364 | 364 | 350 | 355 | -2.67% | 91,200 | 21億7615万 | -11.69% | 19.4 | 3.18 |
| 02/20 | 358 | 373 | 358 | 365 | +0.62% | 54,800 | 22億3591万 | -9.49% | 19.93 | 3.27 |
| 02/19 | 354 | 370 | 354 | 363 | +2.47% | 89,600 | 22億2212万 | -10.27% | 19.81 | 3.25 |
| 02/18 | 342 | 361 | 342 | 354 | +1.43% | 91,200 | 21億6848万 | -12.65% | 19.33 | 3.17 |
| 02/17 | 353 | 355 | 346 | 349 | -2.58% | 182,800 | 21億3783万 | -14.1% | 19.05 | 3.12 |
| 02/16 | 366 | 368 | 358 | 358 | -3.89% | 169,200 | 21億9454万 | -12.25% | 19.56 | 3.21 |
| 02/13 | 376 | 382 | 360 | 373 | -14.52% | 488,400 | 22億8342万 | -9.15% | 20.35 | 3.34 |
| 02/12 | 433 | 437 | 429 | 436 | +0.75% | 64,800 | 26億7114万 | +5.76% | 23.81 | 3.9 |
| 02/10 | 435 | 435 | 428 | 433 | -0.29% | 51,600 | 26億5122万 | +4.72% | 23.63 | 3.87 |
| 02/09 | 429 | 436 | 427 | 434 | +1.76% | 78,400 | 26億5888万 | +5.28% | 23.7 | 3.89 |
| 02/06 | 438 | 440 | 426 | 426 | -1.67% | 57,200 | 26億1291万 | +3.71% | 23.29 | 3.82 |
| 02/05 | 436 | 436 | 424 | 434 | +1.7% | 69,200 | 26億5735万 | +5.73% | 23.69 | 3.88 |
| 02/04 | 417 | 428 | 417 | 426 | +1.97% | 86,000 | 26億1291万 | +4.22% | 23.29 | 3.82 |
