株価チャート
2014/09/30～2015/02/27
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 | 12/1, 株式分割 1→3 |
| 2015 |
| 02/27 | 906 | 908 | 887 | 889 | -1.91% | 109,800 | 175億4992万 | +12.11% | 14.78 | 1.64 |
| 02/26 | 908 | 940 | 887 | 906 | -1.95% | 162,600 | 178億9210万 | +15.75% | 15.07 | 1.67 |
| 02/25 | 873 | 951 | 873 | 924 | +4.84% | 241,800 | 182億4744万 | +19.58% | 15.37 | 1.7 |
| 02/24 | 872 | 898 | 854 | 882 | -2.58% | 244,500 | 174億515万 | +15.86% | 14.66 | 1.62 |
| 02/23 | 983 | 987 | 896 | 905 | -7.65% | 583,800 | 178億6578万 | +20.51% | 15.05 | 1.67 |
| 02/20 | 917 | 985 | 911 | 980 | +8.05% | 438,600 | 193億4637万 | +32.43% | 16.3 | 1.81 |
| 02/19 | 867 | 917 | 867 | 907 | +4.57% | 243,600 | 179億526万 | +24.93% | 15.08 | 1.67 |
| 02/18 | 837 | 872 | 837 | 867 | +3.46% | 151,200 | 171億2220万 | +21.31% | 14.42 | 1.6 |
| 02/17 | 828 | 877 | 828 | 838 | +2.11% | 279,000 | 165億4970万 | +18.58% | 13.94 | 1.54 |
| 02/16 | 770 | 821 | 763 | 821 | +7.84% | 172,200 | 162億752万 | +17.45% | 13.65 | 1.51 |
| 02/13 | 757 | 766 | 746 | 761 | +0.26% | 61,200 | 150億2963万 | +10.18% | 12.66 | 1.4 |
| 02/12 | 744 | 770 | 744 | 759 | +2.11% | 84,300 | 149億9015万 | +10.69% | 12.63 | 1.4 |
| 02/10 | 766 | 766 | 740 | 744 | -2.92% | 114,900 | 146億8087万 | +9.2% | 12.37 | 1.37 |
| 02/09 | 767 | 781 | 765 | 766 | -0.3% | 50,100 | 151億2175万 | +13.48% | 12.74 | 1.41 |
| 02/06 | 785 | 785 | 754 | 768 | -1.03% | 65,700 | 151億6782万 | +14.85% | 12.78 | 1.42 |
| 02/05 | 773 | 780 | 747 | 776 | +0.22% | 103,200 | 153億2575万 | +17.45% | 12.91 | 1.43 |
| 02/04 | 783 | 784 | 770 | 775 | +2.83% | 87,600 | 152億9284万 | +18.81% | 12.88 | 1.43 |
| 02/03 | 790 | 803 | 710 | 753 | -4.44% | 293,100 | 148億7170万 | +17.16% | 12.53 | 1.39 |
| 02/02 | 733 | 793 | 732 | 788 | +8.49% | 296,400 | 155億6264万 | +24.15% | 13.11 | 1.45 |
| 01/30 | 707 | 728 | 707 | 727 | +3.37% | 182,700 | 143億4527万 | +16.08% | 12.08 | 1.34 |
| 01/29 | 659 | 720 | 657 | 703 | +7.6% | 273,000 | 138億7806万 | +13.39% | 11.69 | 1.3 |
| 01/28 | 641 | 653 | 633 | 653 | +2.19% | 71,100 | 128億9758万 | +6.41% | 10.87 | 1.2 |
| 01/27 | 638 | 641 | 633 | 639 | -0.1% | 45,300 | 126億2120万 | +4.98% | 10.63 | 1.18 |
| 01/26 | 642 | 645 | 634 | 640 | -0.26% | 25,200 | 126億3436万 | +5.79% | 10.64 | 1.18 |
| 01/23 | 651 | 652 | 634 | 642 | -1.43% | 46,500 | 126億6727万 | +6.77% | 10.67 | 1.18 |
| 01/22 | 657 | 662 | 639 | 651 | -0.36% | 76,500 | 128億5152万 | +8.86% | 10.83 | 1.2 |
| 01/21 | 637 | 653 | 626 | 653 | +3.27% | 78,000 | 128億9758万 | +9.8% | 10.87 | 1.2 |
| 01/20 | 619 | 634 | 618 | 633 | +2.1% | 44,700 | 124億8959万 | +6.87% | 10.52 | 1.17 |
| 01/19 | 637 | 637 | 617 | 620 | -0.59% | 50,100 | 122億3296万 | +5.03% | 10.31 | 1.14 |
| 01/16 | 633 | 633 | 607 | 623 | -1.73% | 63,900 | 123億534万 | +5.83% | 10.37 | 1.15 |
| 01/15 | 635 | 639 | 600 | 634 | -1.91% | 80,400 | 125億2250万 | +7.88% | 10.55 | 1.17 |
| 01/14 | 657 | 660 | 647 | 647 | -0.92% | 120,900 | 127億6597万 | +10.16% | 10.75 | 1.19 |
| 01/13 | 650 | 656 | 644 | 653 | +1.66% | 170,400 | 128億8442万 | +11.57% | 10.85 | 1.2 |
| 01/09 | 635 | 647 | 633 | 642 | +3.33% | 92,700 | 126億7385万 | +10.12% | 10.68 | 1.18 |
| 01/08 | 647 | 650 | 617 | 621 | -3.47% | 154,200 | 122億6586万 | +7.13% | 10.33 | 1.14 |
| 01/07 | 633 | 648 | 626 | 644 | +3.04% | 153,600 | 127億675万 | +11.17% | 10.7 | 1.19 |
| 01/06 | 616 | 642 | 616 | 625 | +2.52% | 197,700 | 123億3166万 | +8.45% | 10.39 | 1.15 |
| 01/05 | 607 | 614 | 598 | 609 | +2.01% | 76,800 | 120億2897万 | +6.34% | 10.13 | 1.12 |
| 2014 |
| 12/30 | 583 | 611 | 583 | 597 | +3.34% | 152,400 | 117億9207万 | +4.98% | 9.93 | 1.1 |
| 12/29 | 558 | 580 | 557 | 578 | +4.65% | 64,800 | 114億1041万 | +2.3% | 9.61 | 1.06 |
| 12/26 | 558 | 558 | 549 | 552 | +0.73% | 20,700 | 109億372万 | -1.72% | 9.19 | 1.02 |
| 12/25 | 560 | 560 | 548 | 548 | -1.5% | 31,500 | 108億2475万 | -2.08% | 9.12 | 1.01 |
| 12/24 | 554 | 560 | 545 | 557 | -0.48% | 65,700 | 109億8926万 | -0.42% | 9.26 | 1.03 |
| 12/22 | 583 | 583 | 552 | 559 | -1.87% | 54,600 | 110億4191万 | +0.6% | 9.3 | 1.03 |
| 12/19 | 580 | 580 | 562 | 570 | +3.01% | 62,100 | 112億5248万 | +2.89% | 9.48 | 1.05 |
| 12/18 | 547 | 560 | 546 | 553 | +3.62% | 44,700 | 109億2346万 | +0.24% | 9.2 | 1.02 |
| 12/17 | 533 | 550 | 533 | 534 | +0.19% | 52,500 | 105億4180万 | -2.73% | 8.88 | 0.98 |
| 12/16 | 540 | 547 | 520 | 533 | -3.67% | 128,700 | 105億2205万 | -2.56% | 8.86 | 0.98 |
| 12/15 | 570 | 570 | 550 | 553 | -3.26% | 57,900 | 109億2346万 | +1.53% | 9.2 | 1.02 |
| 12/12 | 567 | 587 | 567 | 572 | -0.46% | 44,400 | 112億9196万 | +5.73% | 9.51 | 1.05 |
| 12/11 | 549 | 580 | 544 | 575 | +1.71% | 77,400 | 113億4460万 | +7.01% | 9.56 | 1.06 |
| 12/10 | 572 | 579 | 560 | 565 | -3.53% | 100,500 | 111億5377万 | +6.2% | 9.4 | 1.04 |
| 12/09 | 593 | 597 | 581 | 586 | -1.95% | 87,000 | 115億6176万 | +11.13% | 9.74 | 1.08 |
| 12/08 | 603 | 622 | 597 | 597 | +0.17% | 67,500 | 117億9207万 | +14.65% | 9.93 | 1.1 |
| 12/05 | 620 | 620 | 586 | 596 | -3.09% | 100,500 | 117億7233万 | +15.79% | 9.92 | 1.1 |
| 12/04 | 598 | 632 | 598 | 615 | +2.38% | 147,900 | 121億4741万 | +20.89% | 10.23 | 1.13 |
| 12/03 | 590 | 628 | 590 | 601 | +2.21% | 197,400 | 118億6446万 | +19.72% | 10 | 1.11 |
| 12/02 | 572 | 588 | 572 | 588 | +1.26% | 101,400 | 116億782万 | +18.79% | 9.78 | 1.08 |
| 12/01 | 580 | 589 | 579 | 581 | +0.17% | 133,800 | 114億6305万 | +18.75% | 9.66 | 1.07 |
| 11/28 | 579 | 590 | 574 | 580 | +0.99% | 293,400 | 114億4331万 | +19.77% | 9.64 | 1.07 |
| 11/27 | 551 | 583 | 549 | 574 | +4.17% | 538,200 | 113億3144万 | +20.08% | 9.55 | 1.06 |
| 11/26 | 527 | 558 | 527 | 551 | +6.78% | 335,100 | 108億7740万 | +16.74% | 9.16 | 1.02 |
| 11/25 | 495 | 516 | 493 | 516 | +3.89% | 80,700 | 101億8645万 | +10.26% | 8.58 | 0.95 |
| 11/21 | 499 | 502 | 494 | 497 | -1.59% | 41,100 | 98億479万 | +7.04% | 8.26 | 0.92 |
| 11/20 | 502 | 507 | 494 | 505 | -0.07% | 70,200 | 99億6272万 | +9.47% | 8.39 | 0.93 |
| 11/19 | 510 | 513 | 505 | 505 | -1.3% | 93,000 | 99億6930万 | +10.26% | 8.4 | 0.93 |
| 11/18 | 493 | 516 | 493 | 512 | +4.21% | 157,800 | 101億91万 | +12.21% | 8.51 | 0.94 |
| 11/17 | 500 | 503 | 479 | 491 | -1.67% | 193,200 | 96億9292万 | +8.39% | 8.17 | 0.9 |
| 11/14 | 521 | 523 | 498 | 499 | -3.35% | 215,400 | 98億5743万 | +10.47% | 8.3 | 0.92 |
| 11/13 | 497 | 517 | 494 | 517 | +5.3% | 167,100 | 101億9962万 | +15.07% | 8.59 | 0.95 |
| 11/12 | 473 | 491 | 473 | 491 | +3.74% | 193,500 | 96億8634万 | +10.01% | 8.16 | 0.9 |
| 11/11 | 473 | 473 | 468 | 473 | -0.21% | 57,000 | 93億3758万 | +6.53% | 7.87 | 0.87 |
| 11/10 | 475 | 476 | 469 | 474 | +0.07% | 60,600 | 93億5732万 | +7.24% | 7.88 | 0.87 |
| 11/07 | 467 | 475 | 466 | 474 | +2.01% | 147,600 | 93億5074万 | +7.65% | 7.88 | 0.87 |
| 11/06 | 450 | 464 | 450 | 464 | +4.11% | 184,800 | 91億6649万 | +5.77% | 7.72 | 0.86 |
| 11/05 | 446 | 447 | 444 | 446 | +0.38% | 34,200 | 88億457万 | +1.83% | 7.42 | 0.82 |
| 11/04 | 448 | 450 | 444 | 444 | +0.23% | 78,600 | 87億7167万 | +1.45% | 7.39 | 0.82 |
| 10/31 | 442 | 443 | 439 | 443 | +1.14% | 63,600 | 87億5193万 | +1.45% | 7.37 | 0.82 |
| 10/30 | 443 | 446 | 437 | 438 | -1.05% | 51,900 | 86億5322万 | +0.31% | 7.29 | 0.81 |
| 10/29 | 442 | 443 | 437 | 443 | +0.91% | 27,900 | 87億4535万 | +1.61% | 7.37 | 0.82 |
| 10/28 | 440 | 447 | 435 | 439 | +0.3% | 44,100 | 86億6638万 | +1.15% | 7.3 | 0.81 |
| 10/27 | 437 | 438 | 435 | 438 | +0.15% | 26,400 | 86億4006万 | +1.08% | 7.28 | 0.81 |
| 10/24 | 443 | 444 | 436 | 437 | -0.38% | 19,200 | 86億2690万 | +1.39% | 7.27 | 0.81 |
| 10/23 | 440 | 440 | 435 | 439 | -0.15% | 19,800 | 86億5980万 | +2.02% | 7.3 | 0.81 |
| 10/22 | 438 | 440 | 418 | 439 | +1.07% | 92,700 | 86億7296万 | +2.41% | 7.31 | 0.81 |
| 10/21 | 438 | 439 | 434 | 435 | -0.38% | 104,400 | 85億8084万 | +1.56% | 7.23 | 0.8 |
| 10/20 | 423 | 437 | 423 | 436 | +4.39% | 122,100 | 86億1374万 | +2.19% | 7.26 | 0.8 |
| 10/17 | 433 | 433 | 418 | 418 | -1.88% | 47,100 | 82億5182万 | -1.88% | 6.95 | 0.77 |
| 10/16 | 428 | 434 | 421 | 426 | -2.81% | 45,300 | 84億975万 | 0% | 7.08 | 0.78 |
| 10/15 | 437 | 443 | 429 | 438 | +0.38% | 37,200 | 86億5322万 | +2.9% | 7.29 | 0.81 |
| 10/14 | 438 | 438 | 432 | 437 | -2.24% | 63,300 | 86億2032万 | +2.99% | 7.26 | 0.8 |
| 10/10 | 450 | 450 | 441 | 447 | -2.19% | 128,400 | 88億1773万 | +5.85% | 7.43 | 0.82 |
| 10/09 | 442 | 461 | 440 | 457 | +4.82% | 249,000 | 90億1514万 | +8.73% | 7.59 | 0.84 |
| 10/08 | 433 | 442 | 433 | 436 | -1.73% | 93,600 | 86億58万 | +4.48% | 7.25 | 0.8 |
| 10/07 | 438 | 443 | 438 | 443 | +1.53% | 128,700 | 87億5193万 | +6.83% | 7.37 | 0.82 |
| 10/06 | 435 | 437 | 432 | 437 | +1.55% | 50,400 | 86億2032万 | +5.99% | 7.26 | 0.8 |
| 10/03 | 424 | 430 | 424 | 430 | +0.55% | 42,900 | 84億8871万 | +4.88% | 7.15 | 0.79 |
| 10/02 | 427 | 436 | 425 | 428 | -2.43% | 75,600 | 84億4265万 | +4.82% | 7.11 | 0.79 |
| 10/01 | 439 | 441 | 432 | 438 | +1% | 77,400 | 86億5322万 | +7.96% | 7.29 | 0.81 |
| 09/30 | 439 | 441 | 434 | 434 | -0.99% | 54,300 | 85億6768万 | +7.69% | 7.22 | 0.8 |
