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 |
|---|
| 2017 | 11/1, 株式分割 1→2 |
| 2015 | 11/1, 株式分割 1→2 |
| 2015 |
| 04/30 | 726 | 730 | 722 | 728 | -1.12% | 45,200 | 59億5560万 | -4.28% | 21.91 | 1.34 |
| 04/28 | 747 | 747 | 733 | 736 | -1.6% | 107,200 | 60億2314万 | -3.32% | 22.16 | 1.35 |
| 04/27 | 736 | 753 | 736 | 748 | -1.29% | 252,000 | 61億2138万 | -1.74% | 22.52 | 1.37 |
| 04/24 | 749 | 773 | 749 | 758 | +1% | 358,800 | 62億119万 | -0.46% | 22.81 | 1.39 |
| 04/23 | 750 | 754 | 750 | 750 | -0.17% | 82,800 | 61億3980万 | -1.32% | 22.59 | 1.38 |
| 04/22 | 749 | 755 | 749 | 751 | +0.27% | 48,800 | 61億5003万 | -1.15% | 22.62 | 1.38 |
| 04/21 | 751 | 753 | 749 | 749 | -0.6% | 58,800 | 61億3366万 | -1.41% | 22.56 | 1.38 |
| 04/20 | 750 | 756 | 750 | 754 | 0% | 40,400 | 61億7049万 | -0.69% | 22.7 | 1.39 |
| 04/17 | 754 | 756 | 754 | 754 | -0.5% | 20,000 | 61億7049万 | -0.56% | 22.7 | 1.39 |
| 04/16 | 764 | 764 | 754 | 758 | -0.82% | 32,400 | 62億119万 | +0.07% | 22.81 | 1.39 |
| 04/15 | 763 | 766 | 763 | 764 | +0.33% | 19,200 | 62億5236万 | +1.16% | 23 | 1.4 |
| 04/14 | 756 | 763 | 755 | 761 | 0% | 32,000 | 62億3189万 | +1.1% | 22.92 | 1.4 |
| 04/13 | 768 | 768 | 760 | 761 | -1.46% | 40,400 | 62億3189万 | +1.23% | 22.92 | 1.4 |
| 04/10 | 776 | 776 | 771 | 773 | -0.64% | 34,000 | 63億2399万 | +3% | 23.26 | 1.42 |
| 04/09 | 784 | 784 | 776 | 778 | +0.16% | 17,200 | 63億6492万 | +3.81% | 23.41 | 1.43 |
| 04/08 | 774 | 781 | 774 | 776 | -0.16% | 31,200 | 63億5469万 | +3.92% | 23.38 | 1.43 |
| 04/07 | 779 | 779 | 773 | 778 | -0.16% | 25,200 | 63億6492万 | +4.22% | 23.41 | 1.43 |
| 04/06 | 774 | 780 | 774 | 779 | +0.97% | 15,600 | 63億7515万 | +4.67% | 23.45 | 1.43 |
| 04/03 | 768 | 775 | 768 | 771 | 0% | 23,600 | 63億1376万 | +3.94% | 23.23 | 1.42 |
| 04/02 | 766 | 776 | 766 | 771 | +0.33% | 21,600 | 63億1376万 | +4.22% | 23.23 | 1.42 |
| 04/01 | 765 | 774 | 765 | 769 | -0.81% | 23,200 | 62億9329万 | +4.03% | 23.15 | 1.41 |
| 03/31 | 769 | 780 | 769 | 775 | +0.16% | 52,400 | 63億4446万 | +5.16% | 23.34 | 1.43 |
| 03/30 | 759 | 774 | 754 | 774 | +3.34% | 49,200 | 63億3422万 | +5.27% | 23.3 | 1.42 |
| 03/27 | 744 | 754 | 744 | 749 | +0.5% | 50,000 | 61億2956万 | +2.15% | 22.55 | 1.38 |
| 03/26 | 732 | 745 | 731 | 745 | +1.15% | 16,000 | 60億9886万 | +1.78% | 22.44 | 1.37 |
| 03/25 | 737 | 743 | 713 | 737 | -0.37% | 26,000 | 60億2928万 | +0.75% | 22.18 | 1.35 |
| 03/24 | 739 | 739 | 739 | 739 | -0.37% | 10,400 | 60億5179万 | +1.13% | 22.26 | 1.36 |
| 03/23 | 745 | 745 | 741 | 742 | -0.4% | 12,400 | 60億7430万 | +1.64% | 22.35 | 1.36 |
| 03/20 | 746 | 746 | 743 | 745 | -0.17% | 4,400 | 60億9886万 | +2.19% | 22.44 | 1.37 |
| 03/19 | 748 | 748 | 746 | 746 | 0% | 5,200 | 61億910万 | +2.65% | 22.47 | 1.37 |
| 03/18 | 738 | 746 | 738 | 746 | +1.19% | 17,600 | 61億910万 | +2.93% | 22.47 | 1.37 |
| 03/17 | 737 | 738 | 730 | 738 | +1.24% | 18,400 | 60億3747万 | +1.86% | 22.21 | 1.36 |
| 03/16 | 723 | 729 | 723 | 729 | +1.36% | 11,600 | 59億6379万 | +0.9% | 21.94 | 1.34 |
| 03/13 | 713 | 722 | 713 | 719 | +0.81% | 11,200 | 58億8397万 | -0.31% | 21.65 | 1.32 |
| 03/12 | 711 | 714 | 711 | 713 | -0.45% | 18,800 | 58億3690万 | -0.97% | 21.47 | 1.31 |
| 03/11 | 712 | 719 | 712 | 716 | -0.62% | 13,200 | 58億6350万 | -0.38% | 21.57 | 1.32 |
| 03/10 | 734 | 734 | 700 | 721 | -1.94% | 48,000 | 59億34万 | +0.38% | 21.71 | 1.33 |
| 03/09 | 736 | 737 | 735 | 735 | -0.27% | 22,000 | 60億1700万 | +2.51% | 22.13 | 1.35 |
| 03/06 | 736 | 737 | 736 | 737 | +0.2% | 8,800 | 60億3337万 | +3.08% | 22.19 | 1.36 |
| 03/05 | 734 | 736 | 734 | 736 | -0.2% | 6,800 | 60億2109万 | +3.3% | 22.15 | 1.35 |
| 03/04 | 732 | 737 | 732 | 737 | +0.79% | 12,400 | 60億3337万 | +3.8% | 22.19 | 1.36 |
| 03/03 | 731 | 736 | 731 | 731 | +0.03% | 26,800 | 59億8630万 | +3.28% | 22.02 | 1.34 |
| 03/02 | 727 | 732 | 722 | 731 | 0% | 26,400 | 59億8425万 | +3.54% | 22.01 | 1.34 |
| 02/27 | 732 | 733 | 731 | 731 | -0.1% | 24,400 | 59億8425万 | +3.84% | 22.01 | 1.34 |
| 02/26 | 731 | 732 | 730 | 732 | +0.31% | 17,200 | 59億9039万 | +4.24% | 22.04 | 1.35 |
| 02/25 | 729 | 730 | 728 | 730 | +0.62% | 14,400 | 59億7197万 | +4.36% | 21.97 | 1.34 |
| 02/24 | 724 | 726 | 724 | 725 | +0.17% | 6,800 | 59億3514万 | +4.02% | 21.83 | 1.33 |
| 02/23 | 729 | 729 | 724 | 724 | -0.1% | 12,800 | 59億2490万 | +4.14% | 21.8 | 1.33 |
| 02/20 | 725 | 725 | 724 | 725 | +0.31% | 18,000 | 59億3104万 | +4.55% | 21.82 | 1.33 |
| 02/19 | 724 | 724 | 722 | 722 | +0.14% | 12,000 | 59億1262万 | +4.52% | 21.75 | 1.33 |
| 02/18 | 721 | 723 | 721 | 721 | +0.28% | 12,400 | 59億444万 | +4.68% | 21.72 | 1.33 |
| 02/17 | 717 | 719 | 715 | 719 | +1.09% | 13,600 | 58億8806万 | +4.69% | 21.66 | 1.32 |
| 02/16 | 713 | 713 | 710 | 712 | +0.71% | 11,200 | 58億2462万 | +3.87% | 21.43 | 1.31 |
| 02/13 | 706 | 707 | 706 | 707 | +0.53% | 5,200 | 57億8369万 | +3.44% | 21.28 | 1.3 |
| 02/12 | 705 | 706 | 702 | 703 | +0.36% | 7,200 | 57億5299万 | +3.19% | 21.16 | 1.29 |
| 02/10 | 696 | 710 | 696 | 700 | +0.68% | 12,800 | 57億3252万 | +2.98% | 21.09 | 1.29 |
| 02/09 | 695 | 696 | 695 | 696 | +0.14% | 10,800 | 56億9364万 | +2.58% | 20.94 | 1.28 |
| 02/06 | 694 | 695 | 693 | 695 | +0.07% | 9,600 | 56億8545万 | +2.74% | 20.91 | 1.28 |
| 02/05 | 694 | 694 | 693 | 694 | +0.22% | 6,800 | 56億8136万 | +2.81% | 20.9 | 1.28 |
| 02/04 | 694 | 694 | 693 | 693 | +0.04% | 5,600 | 56億6908万 | +2.9% | 20.85 | 1.27 |
| 02/03 | 695 | 695 | 690 | 692 | +0.51% | 14,400 | 56億6703万 | +3.01% | 20.85 | 1.27 |
| 02/02 | 687 | 689 | 686 | 689 | +0.47% | 22,400 | 56億3838万 | +2.8% | 20.74 | 1.27 |
| 01/30 | 685 | 686 | 685 | 686 | +0.04% | 10,400 | 56億1177万 | +2.47% | 20.64 | 1.26 |
| 01/29 | 682 | 685 | 682 | 685 | +0.59% | 4,800 | 56億973万 | +2.58% | 20.64 | 1.26 |
| 01/28 | 681 | 681 | 681 | 681 | +0.33% | 4,400 | 55億7698万 | +2.14% | 20.52 | 1.25 |
| 01/27 | 683 | 683 | 679 | 679 | -0.15% | 15,200 | 55億5856万 | +2.11% | 20.45 | 1.25 |
| 01/26 | 680 | 680 | 679 | 680 | +0.41% | 4,000 | 55億6675万 | +2.41% | 20.48 | 1.25 |
| 01/23 | 677 | 678 | 677 | 677 | -0.04% | 5,600 | 55億4423万 | +2.15% | 20.4 | 1.25 |
| 01/22 | 675 | 678 | 675 | 678 | +0.41% | 12,400 | 55億4628万 | +2.19% | 20.4 | 1.25 |
| 01/21 | 675 | 675 | 673 | 675 | +0.04% | 8,800 | 55億2377万 | +1.93% | 20.32 | 1.24 |
| 01/20 | 673 | 675 | 673 | 675 | +0.22% | 9,200 | 55億2172万 | +2.04% | 20.31 | 1.24 |
| 01/19 | 673 | 673 | 673 | 673 | +0.19% | 5,200 | 55億944万 | +1.97% | 20.27 | 1.24 |
| 01/16 | 673 | 673 | 667 | 672 | -0.07% | 10,000 | 54億9921万 | +1.78% | 20.23 | 1.24 |
| 01/15 | 669 | 673 | 669 | 672 | +0.64% | 4,000 | 55億330万 | +2.01% | 20.24 | 1.24 |
| 01/14 | 669 | 669 | 667 | 668 | -0.19% | 4,000 | 54億6851万 | +1.37% | 20.12 | 1.23 |
| 01/13 | 671 | 671 | 669 | 669 | +0.11% | 9,200 | 54億7874万 | +1.56% | 20.15 | 1.23 |
| 01/09 | 666 | 669 | 666 | 669 | +0.79% | 9,200 | 54億7260万 | +1.6% | 20.13 | 1.23 |
| 01/08 | 668 | 668 | 663 | 663 | -0.64% | 8,800 | 54億2962万 | +0.8% | 19.97 | 1.22 |
| 01/07 | 669 | 669 | 666 | 668 | +0.95% | 3,200 | 54億6442万 | +1.44% | 20.1 | 1.23 |
| 01/06 | 666 | 668 | 660 | 661 | +0.19% | 15,200 | 54億1325万 | +0.65% | 19.91 | 1.22 |
| 01/05 | 658 | 660 | 658 | 660 | +0.53% | 2,400 | 54億302万 | +0.46% | 19.88 | 1.21 |
| 2014 |
| 12/30 | 657 | 658 | 656 | 657 | 0% | 10,400 | 53億7437万 | -0.08% | 19.77 | 1.21 |
| 12/29 | 656 | 657 | 655 | 657 | +0.23% | 6,400 | 53億7437万 | -0.08% | 19.77 | 1.21 |
| 12/26 | 655 | 655 | 654 | 655 | +0.38% | 1,200 | 53億6209万 | -0.46% | 19.73 | 1.2 |
| 12/25 | 657 | 657 | 653 | 653 | -0.38% | 4,800 | 53億4162万 | -0.84% | 19.65 | 1.2 |
| 12/24 | 656 | 657 | 653 | 655 | -0.15% | 10,400 | 53億6209万 | -0.46% | 19.73 | 1.2 |
| 12/22 | 656 | 657 | 656 | 656 | -0.11% | 4,400 | 53億7027万 | -0.15% | 19.76 | 1.21 |
| 12/19 | 655 | 657 | 655 | 657 | +0.15% | 2,000 | 53億7641万 | -0.19% | 19.78 | 1.21 |
| 12/18 | 651 | 656 | 651 | 656 | +0.5% | 3,200 | 53億6823万 | -0.19% | 19.75 | 1.21 |
| 12/17 | 655 | 655 | 653 | 653 | 0% | 1,600 | 53億4162万 | -0.53% | 19.65 | 1.2 |
| 12/16 | 658 | 658 | 651 | 653 | -0.76% | 4,000 | 53億4162万 | -0.53% | 19.65 | 1.2 |
| 12/15 | 657 | 658 | 657 | 658 | +0.04% | 800 | 53億8255万 | +0.38% | 19.8 | 1.21 |
| 12/12 | 655 | 657 | 651 | 657 | +0.31% | 1,600 | 53億8051万 | +0.5% | 19.79 | 1.21 |
| 12/11 | 655 | 655 | 655 | 655 | -0.42% | 400 | 53億6413万 | +0.19% | 19.73 | 1.2 |
| 12/10 | 658 | 658 | 658 | 658 | +0.04% | 2,000 | 53億8665万 | +0.77% | 19.82 | 1.21 |
| 12/09 | 658 | 658 | 658 | 658 | 0% | 2,800 | 53億8460万 | +0.88% | 19.81 | 1.21 |
| 12/08 | 658 | 659 | 658 | 658 | -0.45% | 6,400 | 53億8460万 | +1.04% | 19.81 | 1.21 |
| 12/05 | 659 | 661 | 659 | 661 | +0.11% | 5,200 | 54億916万 | +1.5% | 19.9 | 1.21 |
| 12/04 | 663 | 663 | 660 | 660 | -0.19% | 2,000 | 54億302万 | +1.54% | 19.88 | 1.21 |
| 12/03 | 663 | 663 | 661 | 661 | -0.15% | 3,600 | 54億1325万 | +1.73% | 19.91 | 1.22 |
