株価チャート
2014/08/25～2015/01/30
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2015 | 11/1, 株式分割 1→3 |
| 2015 |
| 01/30 | 272 | 315 | 272 | 283 | +6.86% | 70,200 | 13億9827万 | +23.12% | 12.02 | 1.12 |
| 01/29 | 266 | 267 | 263 | 265 | -2.63% | 6,600 | 13億857万 | +17.26% | 11.24 | 1.05 |
| 01/28 | 263 | 272 | 253 | 272 | +0.93% | 18,000 | 13億4395万 | +22.05% | 11.55 | 1.08 |
| 01/27 | 283 | 283 | 269 | 270 | -4.6% | 41,400 | 13億3161万 | +22.58% | 11.44 | 1.07 |
| 01/26 | 313 | 320 | 280 | 283 | -5.78% | 81,000 | 13億9580万 | +30.26% | 11.99 | 1.12 |
| 01/23 | 277 | 330 | 275 | 300 | +13.92% | 118,800 | 14億8140万 | +40.85% | 12.73 | 1.19 |
| 01/22 | 243 | 292 | 243 | 263 | +8.22% | 40,800 | 13億34万 | +26% | 11.17 | 1.05 |
| 01/21 | 240 | 243 | 237 | 243 | +5.64% | 16,800 | 12億158万 | +18.12% | 10.33 | 0.97 |
| 01/20 | 233 | 233 | 230 | 230 | +0.14% | 7,200 | 11億3738万 | +12.91% | 9.77 | 0.91 |
| 01/19 | 230 | 233 | 230 | 230 | +2.22% | 11,400 | 11億3574万 | +13.3% | 9.76 | 0.91 |
| 01/16 | 227 | 238 | 223 | 225 | +1.5% | 16,800 | 11億1105万 | +11.39% | 9.55 | 0.89 |
| 01/15 | 222 | 222 | 222 | 222 | +1.92% | 8,400 | 10億9459万 | +10.83% | 9.41 | 0.88 |
| 01/14 | 230 | 230 | 218 | 218 | -4.04% | 15,000 | 10億7401万 | +9.3% | 9.23 | 0.86 |
| 01/13 | 216 | 230 | 215 | 227 | +7.09% | 27,000 | 11億1928万 | +15.06% | 9.62 | 0.9 |
| 01/09 | 207 | 212 | 207 | 212 | +3.25% | 12,000 | 10億4521万 | +7.99% | 8.98 | 0.84 |
| 01/08 | 206 | 206 | 205 | 205 | -0.4% | 3,000 | 10億1229万 | +5.67% | 8.7 | 0.81 |
| 01/07 | 204 | 206 | 204 | 206 | +1.15% | 6,600 | 10億1640万 | +6.65% | 8.73 | 0.82 |
| 01/06 | 207 | 207 | 204 | 204 | -1.53% | 10,200 | 10億488万 | +5.99% | 8.64 | 0.81 |
| 01/05 | 200 | 207 | 200 | 207 | +3.33% | 11,400 | 10億2052万 | +8.2% | 8.77 | 0.82 |
| 2014 |
| 12/30 | 195 | 200 | 195 | 200 | +0.42% | 1,800 | 9億8760万 | +5.82% | 8.49 | 0.79 |
| 12/29 | 198 | 200 | 198 | 199 | +0.42% | 7,800 | 9億8348万 | +5.94% | 8.45 | 0.79 |
| 12/26 | 195 | 200 | 195 | 198 | +0.85% | 6,000 | 9億7937万 | +6.06% | 8.42 | 0.79 |
| 12/25 | 200 | 200 | 197 | 197 | -0.76% | 10,200 | 9億7114万 | +5.73% | 8.35 | 0.78 |
| 12/24 | 196 | 198 | 196 | 198 | +3.39% | 7,200 | 9億7854万 | +7.7% | 8.41 | 0.79 |
| 12/22 | 193 | 193 | 192 | 192 | -1.03% | 4,800 | 9億4645万 | +4.74% | 8.13 | 0.76 |
| 12/19 | 189 | 194 | 189 | 194 | +0.17% | 4,200 | 9億5632万 | +5.83% | 8.22 | 0.77 |
| 12/18 | 191 | 193 | 191 | 193 | +1.05% | 3,600 | 9億5468万 | +6.23% | 8.2 | 0.77 |
| 12/17 | 191 | 191 | 189 | 191 | -0.17% | 10,200 | 9億4480万 | +5.71% | 8.12 | 0.76 |
| 12/16 | 190 | 192 | 190 | 192 | +0.79% | 4,800 | 9億4645万 | +6.48% | 8.13 | 0.76 |
| 12/15 | 189 | 193 | 189 | 190 | -1.38% | 11,400 | 9億3904万 | +6.24% | 8.07 | 0.75 |
| 12/12 | 193 | 198 | 193 | 193 | -2.36% | 7,800 | 9億5221万 | +8.33% | 8.18 | 0.77 |
| 12/11 | 188 | 198 | 188 | 198 | +3.22% | 12,000 | 9億7525万 | +11.58% | 8.38 | 0.78 |
| 12/10 | 198 | 198 | 191 | 191 | -1.37% | 12,600 | 9億4480万 | +8.71% | 8.12 | 0.76 |
| 12/09 | 202 | 202 | 194 | 194 | -3.96% | 25,200 | 9億5797万 | +11.49% | 8.23 | 0.77 |
| 12/08 | 209 | 209 | 199 | 202 | +9.78% | 66,600 | 9億9747万 | +16.76% | 8.57 | 0.8 |
| 12/05 | 185 | 188 | 184 | 184 | -0.27% | 25,800 | 9億859万 | +6.98% | 7.81 | 0.73 |
| 12/04 | 182 | 185 | 175 | 185 | 0% | 9,000 | 9億1106万 | +7.89% | 7.83 | 0.73 |
| 12/03 | 185 | 185 | 185 | 185 | +2.03% | 600 | 9億1106万 | +8.53% | 7.83 | 0.73 |
| 12/02 | 181 | 188 | 181 | 181 | 0% | 8,400 | 8億9295万 | +6.37% | 7.67 | 0.72 |
| 12/01 | 181 | 181 | 181 | 181 | +1.21% | 10,800 | 8億9295万 | +7% | 7.67 | 0.72 |
| 11/28 | 177 | 179 | 177 | 179 | +4.08% | 4,200 | 8億8225万 | +6.35% | 7.58 | 0.71 |
| 11/26 | 172 | 173 | 172 | 172 | +0.98% | 1,800 | 8億4769万 | +2.18% | 7.28 | 0.68 |
| 11/25 | 172 | 172 | 168 | 170 | -1.35% | 13,800 | 8億3946万 | +1.8% | 7.21 | 0.67 |
| 11/21 | 170 | 172 | 170 | 172 | +1.47% | 3,000 | 8億5098万 | +3.19% | 7.31 | 0.68 |
| 11/20 | 170 | 170 | 170 | 170 | +1.09% | 600 | 8億3863万 | +1.7% | 7.21 | 0.67 |
| 11/19 | 169 | 169 | 168 | 168 | -0.79% | 3,600 | 8億2958万 | +0.6% | 7.13 | 0.67 |
| 11/18 | 172 | 172 | 169 | 169 | +0.89% | 1,800 | 8億3616万 | +0.79% | 7.19 | 0.67 |
| 11/17 | 169 | 171 | 167 | 168 | -3.27% | 4,800 | 8億2876万 | -0.1% | 7.12 | 0.67 |
| 11/14 | 174 | 175 | 171 | 174 | +1.26% | 19,200 | 8億5674万 | +2.66% | 7.36 | 0.69 |
| 11/13 | 171 | 171 | 171 | 171 | -0.48% | 1,200 | 8億4604万 | +1.38% | 7.27 | 0.68 |
| 11/12 | 172 | 172 | 172 | 172 | +2.28% | 2,400 | 8億5015万 | +1.87% | 7.31 | 0.68 |
| 11/11 | 169 | 169 | 168 | 168 | -1.46% | 2,400 | 8億3123万 | -0.98% | 7.14 | 0.67 |
| 11/10 | 164 | 171 | 164 | 171 | +5.13% | 19,200 | 8億4357万 | -0.1% | 7.25 | 0.68 |
| 11/07 | 168 | 170 | 163 | 163 | -4.32% | 4,800 | 8億242万 | -4.97% | 6.9 | 0.64 |
| 11/06 | 167 | 170 | 167 | 170 | +1.9% | 3,000 | 8億3863万 | -1.26% | 7.21 | 0.67 |
| 11/05 | 166 | 167 | 166 | 167 | +0.91% | 1,800 | 8億2300万 | -3.66% | 7.07 | 0.66 |
| 11/04 | 165 | 167 | 164 | 165 | +0.92% | 24,600 | 8億1559万 | -5.08% | 7.01 | 0.66 |
| 10/30 | 166 | 166 | 164 | 164 | +0.1% | 1,200 | 8億818万 | -6.48% | 6.94 | 0.65 |
| 10/28 | 165 | 165 | 164 | 164 | -0.2% | 6,000 | 8億736万 | -7.1% | 6.94 | 0.65 |
| 10/27 | 166 | 166 | 164 | 164 | +0.2% | 1,800 | 8億900万 | -7.44% | 6.95 | 0.65 |
| 10/24 | 167 | 168 | 163 | 164 | -1.9% | 16,200 | 8億736万 | -7.63% | 6.94 | 0.65 |
| 10/23 | 167 | 167 | 167 | 167 | 0% | 1,200 | 8億2300万 | -6.37% | 7.07 | 0.66 |
| 10/21 | 166 | 167 | 162 | 167 | +3.2% | 10,800 | 8億2300万 | -6.37% | 7.07 | 0.66 |
| 10/17 | 160 | 162 | 159 | 162 | -2.12% | 19,800 | 7億9748万 | -9.27% | 6.85 | 0.64 |
| 10/16 | 164 | 165 | 164 | 165 | -0.3% | 2,400 | 8億1477万 | -7.82% | 7 | 0.65 |
| 10/15 | 166 | 166 | 166 | 166 | -0.2% | 1,200 | 8億1723万 | -7.54% | 7.02 | 0.66 |
| 10/14 | 167 | 168 | 164 | 166 | -0.9% | 10,200 | 8億1888万 | -7.36% | 7.04 | 0.66 |
| 10/10 | 172 | 172 | 167 | 167 | -2.81% | 12,600 | 8億2629万 | -6.52% | 7.1 | 0.66 |
| 10/09 | 172 | 175 | 172 | 172 | -0.29% | 8,400 | 8億5015万 | -3.28% | 7.31 | 0.68 |
| 10/08 | 175 | 175 | 171 | 173 | -2.63% | 13,800 | 8億5262万 | -3% | 7.33 | 0.69 |
| 10/07 | 184 | 184 | 177 | 177 | -3.71% | 7,200 | 8億7567万 | +0.19% | 7.52 | 0.7 |
| 10/06 | 180 | 184 | 180 | 184 | +4.25% | 1,200 | 9億941万 | +4.05% | 7.81 | 0.73 |
| 10/03 | 172 | 177 | 172 | 177 | +1.53% | 6,600 | 8億7238万 | +0.95% | 7.5 | 0.7 |
| 10/02 | 180 | 180 | 169 | 174 | -5.18% | 33,600 | 8億5921万 | -0.57% | 7.38 | 0.69 |
| 10/01 | 185 | 190 | 184 | 184 | -3.51% | 25,800 | 9億612万 | +5.46% | 7.79 | 0.73 |
| 09/30 | 185 | 190 | 185 | 190 | +0.26% | 1,800 | 9億3904万 | +9.92% | 8.07 | 0.75 |
| 09/29 | 184 | 190 | 184 | 190 | +0.26% | 27,000 | 9億3657万 | +10.92% | 8.05 | 0.75 |
| 09/26 | 189 | 189 | 189 | 189 | +0.62% | 2,400 | 9億3410万 | +11.27% | 8.03 | 0.75 |
| 09/25 | 190 | 195 | 188 | 188 | -0.88% | 5,400 | 9億2834万 | +11.9% | 7.98 | 0.75 |
| 09/24 | 193 | 195 | 185 | 190 | -2.74% | 15,600 | 9億3657万 | +14.26% | 8.05 | 0.75 |
| 09/22 | 202 | 202 | 185 | 195 | +1.56% | 10,800 | 9億6291万 | +18.18% | 8.27 | 0.77 |
| 09/19 | 185 | 204 | 185 | 192 | +4.73% | 51,600 | 9億4809万 | +17.79% | 8.15 | 0.76 |
| 09/18 | 183 | 205 | 183 | 183 | +1.1% | 82,200 | 9億530万 | +13.87% | 7.78 | 0.73 |
| 09/17 | 176 | 182 | 176 | 181 | +2.74% | 12,000 | 8億9542万 | +13.33% | 7.69 | 0.72 |
| 09/16 | 175 | 177 | 172 | 177 | +4.03% | 14,400 | 8億7155万 | +11.71% | 7.49 | 0.7 |
| 09/12 | 171 | 175 | 170 | 170 | -2.49% | 17,400 | 8億3781万 | +8.07% | 7.2 | 0.67 |
| 09/11 | 166 | 174 | 166 | 174 | +2.35% | 7,800 | 8億5921万 | +10.83% | 7.38 | 0.69 |
| 09/10 | 170 | 170 | 165 | 170 | -2.67% | 16,800 | 8億3946万 | +8.97% | 7.21 | 0.67 |
| 09/09 | 172 | 178 | 172 | 175 | +4.7% | 6,000 | 8億6250万 | +12.69% | 7.41 | 0.69 |
| 09/08 | 173 | 173 | 165 | 167 | +1.11% | 36,000 | 8億2382万 | +8.33% | 7.08 | 0.66 |
| 09/05 | 161 | 165 | 161 | 165 | +2.38% | 15,000 | 8億1477万 | +7.84% | 7 | 0.65 |
| 09/04 | 161 | 161 | 161 | 161 | -0.41% | 4,200 | 7億9584万 | +6.03% | 6.84 | 0.64 |
| 09/03 | 161 | 163 | 161 | 162 | +0.73% | 4,200 | 7億9913万 | +6.47% | 6.87 | 0.64 |
| 09/02 | 160 | 161 | 160 | 161 | +0.63% | 2,400 | 7億9337万 | +6.4% | 6.82 | 0.64 |
| 09/01 | 158 | 166 | 158 | 160 | +1.16% | 36,000 | 7億8843万 | +6.44% | 6.78 | 0.63 |
| 08/29 | 157 | 158 | 157 | 158 | +1.94% | 4,800 | 7億7938万 | +5.22% | 6.7 | 0.63 |
| 08/28 | 155 | 155 | 155 | 155 | -1.38% | 6,000 | 7億6456万 | +3.22% | 6.57 | 0.61 |
| 08/27 | 157 | 158 | 157 | 157 | +0.86% | 7,200 | 7億7526万 | +5.37% | 6.66 | 0.62 |
| 08/26 | 158 | 158 | 154 | 156 | 0% | 6,600 | 7億6868万 | +4.47% | 6.61 | 0.62 |
| 08/25 | 152 | 156 | 151 | 156 | +2.64% | 6,000 | 7億6868万 | +5.18% | 6.61 | 0.62 |
