株価チャート
2014/12/15～2015/04/21
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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2018 | 1/16, 株式分割 1→2 |
| 2015 |
| 04/21 | 864 | 874 | 835 | 845 | -3.7% | 41,200 | 112億1991万 | -12.98% | 28.01 | 4.62 |
| 04/20 | 903 | 903 | 876 | 878 | -3.97% | 22,800 | 116億5144万 | -10.55% | 29.09 | 4.79 |
| 04/17 | 925 | 925 | 903 | 914 | +1.25% | 12,000 | 121億3277万 | -7.89% | 30.29 | 4.99 |
| 04/16 | 924 | 935 | 901 | 903 | -2.3% | 22,400 | 119億8339万 | -9.21% | 29.92 | 4.93 |
| 04/15 | 930 | 938 | 909 | 924 | -1.07% | 31,600 | 122億6555万 | -7.16% | 30.62 | 5.05 |
| 04/15 | 株式分割 1→3 |
| 04/14 | 980 | 980 | 913 | 934 | -4.48% | 59,200 | 123億9833万 | -5.59% | 30.95 | 5.1 |
| 04/13 | 974 | 1,005 | 958 | 978 | -4.32% | 40,800 | 129億7924万 | -0.66% | 32.4 | 5.34 |
| 04/10 | 996 | 1,042 | 988 | 1,022 | +2.59% | 67,200 | 135億6569万 | +4.15% | 33.87 | 5.58 |
| 04/09 | 976 | 996 | 976 | 996 | +1.1% | 19,200 | 132億2267万 | +1.93% | 33.01 | 5.44 |
| 04/08 | 975 | 995 | 975 | 985 | -0.92% | 25,200 | 130億7883万 | +1.03% | 32.65 | 5.38 |
| 04/07 | 983 | 1,025 | 983 | 994 | +2.32% | 24,000 | 132億54万 | +2.18% | 32.96 | 5.43 |
| 04/06 | 1,004 | 1,019 | 912 | 972 | -3.8% | 54,000 | 129億179万 | +0.07% | 32.21 | 5.31 |
| 04/03 | 1,010 | 1,012 | 1,004 | 1,010 | -0.82% | 34,800 | 134億1078万 | +4.12% | 33.48 | 5.52 |
| 04/02 | 1,017 | 1,023 | 1,008 | 1,018 | -0.24% | 26,400 | 135億2143万 | +5.09% | 33.76 | 5.56 |
| 04/01 | 1,013 | 1,025 | 1,013 | 1,021 | +0.74% | 37,200 | 135億5462万 | +5.57% | 33.84 | 5.58 |
| 03/31 | 1,024 | 1,032 | 1,013 | 1,013 | +0.08% | 49,200 | 403億6512万 | +5.01% | 100.77 | 16.61 |
| 03/30 | 1,016 | 1,040 | 1,010 | 1,013 | +2.19% | 94,800 | 403億3192万 | +5.14% | 100.69 | 16.59 |
| 03/27 | 983 | 1,006 | 961 | 991 | +0.76% | 52,800 | 394億6885万 | +2.89% | 98.53 | 16.24 |
| 03/26 | 999 | 1,008 | 983 | 983 | -0.34% | 50,400 | 391億7010万 | +1.79% | 97.79 | 16.12 |
| 03/25 | 990 | 1,000 | 971 | 987 | +1.02% | 67,200 | 393億288万 | +2.14% | 98.12 | 16.17 |
| 03/24 | 984 | 984 | 958 | 977 | -0.76% | 44,400 | 389億454万 | +1.1% | 97.13 | 16.01 |
| 03/23 | 1,025 | 1,025 | 959 | 984 | -1.58% | 82,800 | 129億2604万 | +1.88% | 32.27 | 5.32 |
| 03/20 | 983 | 1,064 | 975 | 1,000 | +5.17% | 331,200 | 131億3400万 | +3.73% | 32.79 | 5.4 |
| 03/19 | 992 | 1,016 | 951 | 951 | -3.55% | 132,000 | 124億8824万 | -1.37% | 31.18 | 5.14 |
| 03/18 | 1,042 | 1,063 | 977 | 986 | -9.69% | 320,400 | 129億4793万 | +1.53% | 32.32 | 5.33 |
| 03/17 | 1,217 | 1,275 | 1,051 | 1,092 | -6.43% | 1,272,000 | 143億3795万 | +11.85% | 35.79 | 5.9 |
| 03/16 | 941 | 1,200 | 893 | 1,167 | +22.7% | 2,523,600 | 153億2300万 | +19.54% | 38.25 | 6.3 |
| 03/13 | 1,041 | 1,050 | 918 | 951 | +3.73% | 828,000 | 124億8824万 | -2.18% | 31.18 | 5.14 |
| 03/12 | 828 | 917 | 828 | 917 | +15.79% | 412,800 | 120億3950万 | -5.89% | 30.06 | 4.95 |
| 03/11 | 794 | 829 | 783 | 792 | -2.76% | 154,800 | 103億9775万 | -18.97% | 25.96 | 4.28 |
| 03/10 | 858 | 862 | 807 | 814 | -7.83% | 190,800 | 106億9326万 | -17.34% | 26.7 | 4.4 |
| 03/09 | 924 | 928 | 882 | 883 | -5.36% | 62,400 | 116億170万 | -11.04% | 28.96 | 4.77 |
| 03/06 | 947 | 957 | 926 | 933 | -1.67% | 38,400 | 122億5840万 | -6.67% | 30.6 | 5.04 |
| 03/05 | 928 | 957 | 928 | 949 | +1.7% | 32,400 | 124億6635万 | -5.46% | 31.12 | 5.13 |
| 03/04 | 926 | 938 | 918 | 933 | +0.72% | 58,800 | 122億5840万 | -7.77% | 30.6 | 5.04 |
| 03/03 | 958 | 960 | 925 | 927 | -3.22% | 63,600 | 121億7084万 | -8.88% | 30.38 | 5.01 |
| 03/02 | 974 | 988 | 942 | 958 | -1.71% | 84,000 | 125億7580万 | -5.94% | 31.4 | 5.17 |
| 02/27 | 975 | 980 | 965 | 974 | -0.68% | 69,600 | 127億9470万 | -4.4% | 31.94 | 5.26 |
| 02/26 | 973 | 990 | 967 | 981 | +0.17% | 79,200 | 128億8226万 | -3.84% | 32.16 | 5.3 |
| 02/25 | 967 | 1,017 | 967 | 979 | +1.47% | 102,000 | 128億6037万 | -4.19% | 32.11 | 5.29 |
| 02/24 | 1,001 | 1,001 | 965 | 965 | -4.3% | 81,600 | 126億7431万 | -6.04% | 31.64 | 5.21 |
| 02/23 | 1,079 | 1,083 | 1,001 | 1,008 | -5.47% | 84,000 | 132億4345万 | -1.91% | 33.06 | 5.45 |
| 02/20 | 998 | 1,075 | 978 | 1,067 | +9.22% | 364,800 | 140億960万 | +3.56% | 34.98 | 5.76 |
| 02/19 | 1,004 | 1,004 | 971 | 977 | -0.76% | 55,200 | 128億2754万 | -5.36% | 32.02 | 5.28 |
| 02/18 | 975 | 1,002 | 961 | 984 | +1.11% | 82,800 | 129億2604万 | -4.91% | 32.27 | 5.32 |
| 02/17 | 943 | 992 | 943 | 973 | +3.18% | 97,200 | 127億8376万 | -6.59% | 31.91 | 5.26 |
| 02/16 | 992 | 999 | 929 | 943 | -5.11% | 201,600 | 123億8974万 | -10.41% | 30.93 | 5.1 |
| 02/13 | 1,086 | 1,140 | 976 | 994 | -11.63% | 304,800 | 130億5738万 | -6.83% | 32.6 | 5.37 |
| 02/12 | 1,138 | 1,163 | 1,090 | 1,125 | +0.07% | 196,800 | 147億7575万 | +4.46% | 36.89 | 6.08 |
| 02/10 | 1,064 | 1,126 | 1,049 | 1,124 | +3.21% | 172,800 | 147億6480万 | +3.71% | 36.86 | 6.07 |
| 02/09 | 1,082 | 1,108 | 1,053 | 1,089 | +3.4% | 150,000 | 143億511万 | -0.17% | 35.71 | 5.89 |
| 02/06 | 1,008 | 1,092 | 1,008 | 1,053 | +5.86% | 182,400 | 138億3448万 | -4.68% | 34.54 | 5.69 |
| 02/05 | 1,028 | 1,029 | 988 | 995 | -0.83% | 46,800 | 130億6833万 | -11.79% | 32.63 | 5.38 |
| 02/04 | 993 | 1,033 | 987 | 1,003 | +1.43% | 68,400 | 131億7778万 | -12.75% | 32.9 | 5.42 |
| 02/03 | 1,023 | 1,048 | 989 | 989 | -1.9% | 75,600 | 129億9171万 | -14.73% | 32.43 | 5.35 |
| 02/02 | 1,028 | 1,069 | 1,008 | 1,008 | -5.69% | 86,400 | 132億4345万 | -14.33% | 33.06 | 5.45 |
| 01/30 | 1,027 | 1,108 | 1,018 | 1,069 | +3.22% | 146,400 | 140億4243万 | -9.62% | 35.06 | 5.78 |
| 01/29 | 1,117 | 1,117 | 1,034 | 1,036 | -9.93% | 168,000 | 136億463万 | -11.92% | 33.96 | 5.6 |
| 01/28 | 1,110 | 1,197 | 1,075 | 1,150 | +8.49% | 1,014,000 | 151億410万 | -1.63% | 37.71 | 6.21 |
| 01/27 | 958 | 1,123 | 950 | 1,060 | +11.09% | 555,600 | 139億2204万 | -8.38% | 34.76 | 5.73 |
| 01/26 | 971 | 977 | 929 | 954 | -2.14% | 94,800 | 125億3202万 | -17.03% | 31.29 | 5.16 |
| 01/23 | 1,003 | 1,013 | 955 | 975 | -1.02% | 81,600 | 128億565万 | -15.73% | 31.97 | 5.27 |
| 01/22 | 1,018 | 1,045 | 983 | 985 | -4.91% | 109,200 | 129億3699万 | - | 32.3 | 5.32 |
| 01/21 | 1,098 | 1,108 | 1,024 | 1,036 | -7.58% | 271,200 | 136億463万 | - | 33.96 | 5.6 |
| 01/20 | 975 | 1,154 | 940 | 1,121 | +13.03% | 660,000 | 147億2102万 | - | 36.75 | 6.06 |
| 01/19 | 1,083 | 1,083 | 979 | 992 | -6% | 178,800 | 130億2455万 | - | 32.52 | 5.36 |
| 01/16 | 1,138 | 1,155 | 1,033 | 1,055 | -5.24% | 319,200 | 138億5637万 | - | 34.59 | 5.7 |
| 01/15 | 1,054 | 1,156 | 1,043 | 1,113 | +5.78% | 520,800 | 146億2252万 | - | 36.51 | 6.02 |
| 01/14 | 1,115 | 1,156 | 1,033 | 1,053 | -9.46% | 312,000 | 138億2353万 | - | 34.51 | 5.69 |
| 01/13 | 1,238 | 1,258 | 1,133 | 1,163 | -7% | 306,000 | 152億6827万 | - | 38.12 | 6.28 |
| 01/09 | 1,333 | 1,387 | 1,235 | 1,250 | -2.6% | 970,800 | 164億1750万 | - | 40.99 | 6.75 |
| 01/08 | 1,288 | 1,333 | 1,233 | 1,283 | +3.01% | 475,200 | 168億5530万 | - | 42.08 | 6.93 |
| 01/07 | 1,308 | 1,371 | 1,229 | 1,246 | -3.24% | 694,800 | 163億6277万 | - | 40.85 | 6.73 |
| 01/06 | 1,283 | 1,402 | 1,271 | 1,288 | -1.97% | 684,000 | 169億1002万 | - | 42.22 | 6.96 |
| 01/05 | 1,373 | 1,408 | 1,292 | 1,313 | -8.74% | 915,600 | 172億4932万 | - | 43.06 | 7.1 |
| 2014 |
| 12/30 | 1,600 | 1,667 | 1,379 | 1,439 | -11.44% | 1,741,200 | 189億201万 | - | 107.01 | 19.33 |
| 12/29 | 1,475 | 1,699 | 1,446 | 1,625 | +5.63% | 4,651,200 | 213億4275万 | - | 120.82 | 21.83 |
| 12/26 | 1,300 | 1,600 | 1,168 | 1,538 | +21.45% | 4,087,200 | 202億447万 | - | 114.38 | 20.67 |
| 12/25 | 1,540 | 1,555 | 1,213 | 1,267 | -9.95% | 3,033,600 | 164億840万 | - | 92.89 | 16.78 |
| 12/24 | 1,290 | 1,407 | 1,252 | 1,407 | +21.61% | 1,005,600 | 182億2196万 | - | 103.16 | 18.64 |
| 12/22 | 957 | 1,157 | 935 | 1,157 | +27.57% | 2,548,800 | 149億8346万 | - | 84.82 | 15.33 |
| 12/19 | 858 | 975 | 850 | 907 | +7.62% | 1,612,800 | 117億4496万 | - | 66.49 | 12.01 |
| 12/18 | 850 | 971 | 826 | 843 | -2.98% | 1,333,200 | 109億1374万 | - | 61.78 | 11.16 |
| 12/17 | 984 | 1,050 | 833 | 868 | -1.79% | 3,378,000 | 112億4839万 | - | 63.68 | 11.51 |
| 12/16 | 1,350 | 1,375 | 875 | 884 | -21.41% | 5,684,400 | 114億5349万 | - | 64.84 | 11.72 |
| 12/15 | 875 | 1,125 | 875 | 1,125 | 0% | 1,399,200 | 145億7325万 | - | 82.5 | 14.91 |
