株価チャート
2014/09/01～2015/01/30
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2015 |
| 01/30 | 409 | 410 | 399 | 401 | -1.35% | 468,800 | 152億7104万 | -2.91% | 15.26 | 1.81 |
| 01/29 | 418 | 423 | 405 | 407 | -4.47% | 881,800 | 154億8049万 | -1.57% | 15.47 | 1.84 |
| 01/28 | 419 | 431 | 416 | 426 | -2.52% | 468,400 | 162億406万 | +3.03% | 16.19 | 1.92 |
| 01/27 | 434 | 439 | 428 | 437 | +1.28% | 1,172,800 | 166億2296万 | +5.95% | 16.61 | 1.97 |
| 01/26 | 417 | 436 | 412 | 431 | +2.25% | 686,200 | 164億1351万 | +4.87% | 16.4 | 1.95 |
| 01/23 | 407 | 425 | 404 | 422 | +3.95% | 654,600 | 160億5173万 | +2.8% | 16.04 | 1.91 |
| 01/22 | 405 | 408 | 400 | 406 | +0.12% | 356,800 | 154億4241万 | -1.34% | 15.43 | 1.83 |
| 01/21 | 408 | 411 | 404 | 405 | -1.22% | 273,000 | 154億2337万 | -1.7% | 15.41 | 1.83 |
| 01/20 | 404 | 412 | 403 | 410 | +1.36% | 171,400 | 156億1378万 | -0.73% | 15.6 | 1.85 |
| 01/19 | 405 | 408 | 402 | 405 | -0.37% | 282,600 | 154億433万 | -2.29% | 15.39 | 1.83 |
| 01/16 | 410 | 411 | 400 | 406 | -2.75% | 348,400 | 154億6145万 | -2.17% | 15.45 | 1.84 |
| 01/15 | 415 | 422 | 415 | 418 | +0.48% | 171,600 | 158億9940万 | -0.12% | 15.88 | 1.89 |
| 01/14 | 417 | 419 | 414 | 416 | -1.31% | 192,400 | 158億2323万 | -0.84% | 15.81 | 1.88 |
| 01/13 | 415 | 422 | 414 | 421 | +0.6% | 192,800 | 160億3269万 | 0% | 16.02 | 1.9 |
| 01/09 | 427 | 427 | 416 | 419 | -1.06% | 267,800 | 159億3748万 | -1.06% | 15.92 | 1.89 |
| 01/08 | 416 | 426 | 413 | 423 | +3.55% | 400,800 | 161億885万 | -0.47% | 16.09 | 1.91 |
| 01/07 | 407 | 411 | 406 | 409 | -0.61% | 206,600 | 155億5666万 | -4.33% | 15.54 | 1.85 |
| 01/06 | 418 | 420 | 409 | 411 | -2.14% | 359,800 | 156億5186万 | -4.42% | 15.64 | 1.86 |
| 01/05 | 416 | 429 | 415 | 420 | +1.69% | 325,000 | 159億9460万 | -3% | 15.98 | 1.9 |
| 2014 |
| 12/30 | 420 | 425 | 413 | 413 | -2.02% | 398,600 | 157億2803万 | -5.28% | 15.71 | 1.87 |
| 12/29 | 417 | 426 | 412 | 422 | +2.68% | 551,800 | 160億5173万 | -3.99% | 16.04 | 1.91 |
| 12/26 | 397 | 412 | 397 | 411 | +3.4% | 384,800 | 156億3282万 | -6.7% | 15.62 | 1.86 |
| 12/25 | 400 | 402 | 393 | 397 | -1.49% | 721,600 | 151億1871万 | -10.18% | 15.1 | 1.8 |
| 12/24 | 393 | 409 | 393 | 403 | +3.07% | 744,400 | 153億4720万 | -9.23% | 15.33 | 1.82 |
| 12/22 | 401 | 401 | 391 | 391 | -2.98% | 1,017,800 | 148億8940万 | -12.13% | 14.87 | 1.77 |
| 12/19 | 406 | 409 | 402 | 403 | -0.98% | 789,800 | 153億4636万 | -9.84% | 15.33 | 1.82 |
| 12/18 | 409 | 411 | 405 | 407 | +0.74% | 648,600 | 154億9869万 | -9.15% | 15.48 | 1.84 |
| 12/17 | 403 | 409 | 400 | 404 | -0.49% | 774,200 | 153億8444万 | -10.02% | 15.37 | 1.83 |
| 12/16 | 411 | 416 | 406 | 406 | -2.99% | 550,000 | 154億6060万 | -9.78% | 15.45 | 1.84 |
| 12/15 | 427 | 427 | 418 | 419 | -2.79% | 544,400 | 159億3661万 | -7% | 15.92 | 1.89 |
| 12/12 | 437 | 438 | 429 | 431 | -2.38% | 428,800 | 163億9357万 | -4.55% | 16.38 | 1.95 |
| 12/11 | 426 | 443 | 426 | 441 | +2.2% | 420,200 | 167億9342万 | -2.22% | 16.78 | 1.99 |
| 12/10 | 425 | 435 | 422 | 432 | 0% | 725,800 | 164億3165万 | -4.11% | 16.42 | 1.95 |
| 12/09 | 428 | 437 | 425 | 432 | -0.12% | 1,135,600 | 164億3165万 | -4.11% | 16.42 | 1.95 |
| 12/08 | 435 | 444 | 428 | 432 | -7.1% | 1,403,200 | 164億5069万 | -3.79% | 16.43 | 1.95 |
| 12/05 | 455 | 470 | 450 | 465 | +2.2% | 742,000 | 177億734万 | +3.56% | 17.69 | 2.1 |
| 12/04 | 456 | 464 | 455 | 455 | +0.11% | 384,000 | 173億2654万 | +1.79% | 17.31 | 2.06 |
| 12/03 | 470 | 471 | 454 | 455 | -3.81% | 954,400 | 173億750万 | +1.91% | 17.29 | 2.06 |
| 12/02 | 470 | 476 | 466 | 473 | -0.53% | 490,400 | 179億9295万 | +6.42% | 17.98 | 2.14 |
| 12/01 | 477 | 480 | 472 | 475 | -0.84% | 242,400 | 180億8815万 | +7.47% | 18.07 | 2.15 |
| 11/28 | 479 | 487 | 474 | 479 | +0.42% | 589,400 | 182億4047万 | +8.86% | 18.22 | 2.17 |
| 11/27 | 493 | 497 | 475 | 477 | -4.22% | 597,000 | 181億6431万 | +8.9% | 18.15 | 2.16 |
| 11/26 | 499 | 522 | 488 | 498 | +0.61% | 1,084,400 | 189億6399万 | +14.22% | 18.95 | 2.25 |
| 11/25 | 478 | 499 | 476 | 495 | +4.87% | 662,400 | 188億4975万 | +14.06% | 18.83 | 2.24 |
| 11/21 | 454 | 477 | 453 | 472 | +3.17% | 1,145,600 | 179億7391万 | +9.26% | 17.96 | 2.13 |
| 11/20 | 462 | 475 | 453 | 458 | -0.87% | 776,800 | 174億2174万 | +6.15% | 17.4 | 2.07 |
| 11/19 | 432 | 462 | 432 | 462 | +7.95% | 916,800 | 175億7406万 | +6.83% | 17.56 | 2.09 |
| 11/18 | 433 | 437 | 425 | 428 | -0.7% | 520,600 | 162億7933万 | -1.04% | 16.26 | 1.93 |
| 11/17 | 452 | 454 | 428 | 431 | -3.91% | 754,400 | 163億9357万 | -0.58% | 16.38 | 1.95 |
| 11/14 | 446 | 459 | 440 | 448 | +1.7% | 821,800 | 170億5998万 | +2.99% | 17.04 | 2.03 |
| 11/13 | 428 | 441 | 427 | 441 | +3.89% | 591,600 | 167億7438万 | +1.03% | 16.76 | 1.99 |
| 11/12 | 424 | 433 | 421 | 424 | +0.47% | 398,400 | 161億4605万 | -2.97% | 16.13 | 1.92 |
| 11/11 | 427 | 429 | 421 | 422 | 0% | 290,800 | 160億6989万 | -4.09% | 16.05 | 1.91 |
| 11/10 | 426 | 432 | 420 | 422 | -0.82% | 310,600 | 160億6989万 | -4.74% | 16.05 | 1.91 |
| 11/07 | 432 | 440 | 424 | 426 | -0.82% | 318,600 | 162億317万 | -4.17% | 16.19 | 1.92 |
| 11/06 | 421 | 444 | 419 | 429 | +2.75% | 737,200 | 163億3645万 | -4.03% | 16.32 | 1.94 |
| 11/05 | 425 | 429 | 415 | 418 | -2.34% | 560,600 | 158億9853万 | -7.22% | 15.88 | 1.89 |
| 11/04 | 436 | 439 | 426 | 428 | -0.35% | 486,600 | 162億7933万 | -5.84% | 16.26 | 1.93 |
| 10/31 | 418 | 433 | 413 | 429 | +3% | 440,000 | 163億3645万 | -6.13% | 16.32 | 1.94 |
| 10/30 | 419 | 424 | 411 | 417 | -0.95% | 445,400 | 158億6045万 | -9.46% | 15.84 | 1.88 |
| 10/29 | 424 | 433 | 417 | 421 | +0.12% | 477,600 | 160億1277万 | -9.38% | 16 | 1.9 |
| 10/28 | 410 | 424 | 410 | 420 | +1.08% | 262,000 | 159億9373万 | -10.06% | 15.98 | 1.9 |
| 10/27 | 419 | 420 | 408 | 416 | -0.84% | 467,600 | 158億2237万 | -11.6% | 15.81 | 1.88 |
| 10/24 | 427 | 427 | 415 | 419 | -0.12% | 576,600 | 159億5565万 | -11.42% | 15.94 | 1.89 |
| 10/23 | 430 | 431 | 416 | 420 | -3.56% | 921,200 | 159億7469万 | -11.87% | 15.96 | 1.9 |
| 10/22 | 436 | 446 | 429 | 435 | +1.16% | 740,400 | 165億6493万 | -9.19% | 16.55 | 1.97 |
| 10/21 | 451 | 452 | 427 | 430 | -4.76% | 820,200 | 163億7453万 | -10.6% | 16.36 | 1.94 |
| 10/20 | 450 | 459 | 447 | 452 | +3.56% | 266,800 | 171億9326万 | -6.71% | 17.18 | 2.04 |
| 10/17 | 453 | 463 | 434 | 436 | -3.43% | 523,000 | 166億301万 | -10.29% | 16.59 | 1.97 |
| 10/16 | 461 | 467 | 451 | 452 | -5.05% | 388,400 | 171億9326万 | -7.67% | 17.18 | 2.04 |
| 10/15 | 470 | 476 | 463 | 476 | +4.05% | 219,200 | 181億719万 | -3.35% | 18.09 | 2.15 |
| 10/14 | 456 | 463 | 452 | 457 | -1.3% | 301,200 | 174億270万 | -7.86% | 17.39 | 2.07 |
| 10/10 | 460 | 467 | 457 | 463 | -0.96% | 317,000 | 176億3118万 | -7.4% | 17.61 | 2.09 |
| 10/09 | 480 | 484 | 468 | 468 | -1.79% | 237,800 | 178億254万 | -7.43% | 17.79 | 2.11 |
| 10/08 | 474 | 480 | 471 | 476 | -1.45% | 187,200 | 181億2623万 | -6.67% | 18.11 | 2.15 |
| 10/07 | 499 | 499 | 482 | 483 | -2.52% | 221,800 | 183億9279万 | -6.21% | 18.37 | 2.18 |
| 10/06 | 488 | 498 | 487 | 496 | +1.95% | 217,000 | 188億6879万 | -4.53% | 18.85 | 2.24 |
| 10/03 | 465 | 488 | 465 | 486 | +4.52% | 413,800 | 185億703万 | -7.07% | 18.49 | 2.2 |
| 10/02 | 471 | 483 | 464 | 465 | -4.81% | 752,200 | 177億734万 | -11.76% | 17.69 | 2.1 |
| 10/01 | 505 | 506 | 488 | 489 | -3.27% | 562,400 | 186億223万 | -8.35% | 18.58 | 2.21 |
| 09/30 | 508 | 510 | 500 | 505 | -0.98% | 280,200 | 192億3056万 | -5.96% | 19.21 | 2.28 |
| 09/29 | 522 | 523 | 505 | 510 | -0.78% | 534,200 | 194億2096万 | -5.73% | 19.4 | 2.31 |
| 09/26 | 503 | 518 | 501 | 514 | +1.18% | 407,800 | 195億7328万 | -5.34% | 19.55 | 2.32 |
| 09/25 | 507 | 509 | 504 | 508 | +0.79% | 317,400 | 193億4480万 | -6.96% | 19.33 | 2.3 |
| 09/24 | 504 | 506 | 497 | 504 | +0.3% | 363,800 | 191億9248万 | -8.2% | 19.17 | 2.28 |
| 09/22 | 500 | 505 | 498 | 503 | +1.21% | 430,600 | 191億3439万 | -8.97% | 19.12 | 2.27 |
| 09/19 | 496 | 497 | 493 | 497 | +1.02% | 262,400 | 189億592万 | -10.7% | 18.89 | 2.24 |
| 09/18 | 493 | 493 | 487 | 492 | +0.72% | 336,600 | 187億1553万 | -12.08% | 18.7 | 2.22 |
| 09/17 | 495 | 495 | 487 | 488 | -1.01% | 518,200 | 185億8225万 | -13.32% | 18.56 | 2.21 |
| 09/16 | 500 | 500 | 491 | 493 | -0.1% | 586,000 | 187億7265万 | -12.9% | 18.75 | 2.23 |
| 09/12 | 500 | 501 | 492 | 494 | -2.08% | 777,000 | 187億9169万 | -13.42% | 18.77 | 2.23 |
| 09/11 | 504 | 509 | 502 | 504 | +0.5% | 393,000 | 191億9151万 | -12.04% | 19.17 | 2.28 |
| 09/10 | 511 | 515 | 498 | 502 | -2.15% | 670,200 | 190億9631万 | -12.78% | 19.08 | 2.27 |
| 09/09 | 512 | 521 | 500 | 513 | +0.79% | 781,200 | 195億1518万 | -11.33% | 19.5 | 2.32 |
| 09/08 | 526 | 530 | 503 | 509 | -11.87% | 1,403,800 | 193億6286万 | -12.33% | 19.34 | 2.3 |
| 09/05 | 575 | 580 | 570 | 577 | +0.17% | 162,000 | 219億7123万 | -1.03% | 21.95 | 2.61 |
| 09/04 | 589 | 589 | 574 | 576 | -2.21% | 159,200 | 219億3315万 | -1.2% | 21.91 | 2.6 |
| 09/03 | 592 | 593 | 587 | 589 | -0.67% | 135,000 | 224億2817万 | +0.86% | 22.41 | 2.66 |
| 09/02 | 592 | 596 | 589 | 593 | +0.68% | 108,800 | 225億8049万 | +1.54% | 22.56 | 2.68 |
| 09/01 | 596 | 603 | 587 | 589 | -0.42% | 188,800 | 224億2817万 | +0.86% | 22.41 | 2.66 |
