株価チャート
2014/10/22～2015/04/21
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 |
|---|
| 2015 |
| 04/21 | 920 | 920 | 862 | 892 | -2.62% | 54,800 | 81億8856万 | -4.6% | 29.04 | 4.1 |
| 04/20 | 915 | 919 | 902 | 916 | +0.11% | 10,100 | 84億888万 | -2.24% | 29.82 | 4.22 |
| 04/17 | 910 | 919 | 906 | 915 | +0.55% | 14,600 | 83億9970万 | -2.56% | 29.79 | 4.21 |
| 04/16 | 929 | 929 | 908 | 910 | -1.19% | 13,300 | 83億5380万 | -3.09% | 29.63 | 4.19 |
| 04/15 | 917 | 926 | 911 | 921 | -0.32% | 17,600 | 84億5478万 | -1.81% | 29.99 | 4.24 |
| 04/14 | 925 | 928 | 918 | 924 | -0.32% | 20,300 | 84億8232万 | -1.39% | 30.08 | 4.25 |
| 04/13 | 934 | 934 | 915 | 927 | -0.32% | 23,300 | 85億986万 | -0.96% | 30.18 | 4.27 |
| 04/10 | 938 | 938 | 930 | 930 | -0.11% | 3,700 | 85億3740万 | -0.53% | 30.28 | 4.28 |
| 04/09 | 939 | 947 | 931 | 931 | 0% | 9,700 | 85億4658万 | -0.21% | 30.31 | 4.28 |
| 04/08 | 932 | 940 | 915 | 931 | -0.11% | 18,600 | 85億4658万 | -0.11% | 30.31 | 4.28 |
| 04/07 | 932 | 937 | 926 | 932 | +0.11% | 69,500 | 85億5576万 | +0.22% | 30.34 | 4.29 |
| 04/06 | 936 | 940 | 911 | 931 | +0.11% | 13,000 | 85億4658万 | +0.22% | 30.31 | 4.28 |
| 04/03 | 939 | 939 | 917 | 930 | 0% | 10,000 | 85億3740万 | +0.22% | 30.28 | 4.28 |
| 04/02 | 924 | 939 | 898 | 930 | +0.32% | 36,300 | 85億3740万 | +0.32% | 30.28 | 4.28 |
| 04/01 | 934 | 943 | 924 | 927 | -0.22% | 10,600 | 85億986万 | +0.11% | 30.18 | 4.27 |
| 03/31 | 937 | 937 | 920 | 929 | -0.96% | 13,400 | 85億2822万 | +0.65% | 30.25 | 4.28 |
| 03/30 | 925 | 950 | 925 | 938 | -1.78% | 15,800 | 86億1084万 | +2.18% | 30.54 | 4.32 |
| 03/27 | 960 | 960 | 945 | 955 | -0.52% | 15,600 | 87億6690万 | +4.83% | 31.09 | 4.39 |
| 03/26 | 940 | 960 | 920 | 960 | +0.52% | 46,800 | 88億1280万 | +6.19% | 31.26 | 4.42 |
| 03/25 | 960 | 960 | 946 | 955 | -0.52% | 20,500 | 87億6690万 | +6.47% | 31.09 | 4.39 |
| 03/24 | 960 | 960 | 945 | 960 | +0.21% | 15,100 | 88億1280万 | +7.87% | 31.26 | 4.42 |
| 03/23 | 952 | 960 | 951 | 958 | -0.21% | 20,800 | 87億9444万 | +8.49% | 31.19 | 4.41 |
| 03/20 | 955 | 960 | 942 | 960 | +0.84% | 21,300 | 88億1280万 | +9.71% | 31.26 | 4.42 |
| 03/19 | 965 | 965 | 950 | 952 | -0.1% | 22,700 | 87億3936万 | +8.92% | 31 | 4.38 |
| 03/18 | 960 | 960 | 942 | 953 | -0.31% | 33,900 | 87億4854万 | +9.29% | 31.03 | 4.39 |
| 03/17 | 968 | 968 | 942 | 956 | +0.31% | 60,900 | 87億7608万 | +10.14% | 31.13 | 4.4 |
| 03/16 | 945 | 963 | 937 | 953 | +3.03% | 73,000 | 87億4854万 | +10.3% | 31.03 | 4.39 |
| 03/13 | 900 | 928 | 900 | 925 | +3.93% | 115,600 | 84億9150万 | +7.68% | 30.12 | 4.26 |
| 03/12 | 883 | 900 | 883 | 890 | -0.67% | 18,400 | 81億7020万 | +4.09% | 28.98 | 4.1 |
| 03/11 | 880 | 899 | 871 | 896 | +0.67% | 48,300 | 82億2528万 | +5.04% | 29.17 | 4.12 |
| 03/10 | 900 | 900 | 877 | 890 | -0.45% | 31,600 | 81億7020万 | +4.58% | 28.98 | 4.1 |
| 03/09 | 890 | 900 | 880 | 894 | +0.45% | 23,300 | 82億692万 | +5.05% | 29.11 | 4.11 |
| 03/06 | 905 | 905 | 877 | 890 | -0.67% | 39,900 | 81億7020万 | +4.22% | 28.98 | 4.1 |
| 03/05 | 891 | 899 | 873 | 896 | +0.56% | 38,600 | 82億2528万 | +4.67% | 29.17 | 4.12 |
| 03/04 | 898 | 907 | 891 | 891 | -0.67% | 31,200 | 81億7938万 | +3.85% | 29.01 | 4.1 |
| 03/03 | 900 | 920 | 877 | 897 | -1.86% | 56,100 | 82億3446万 | +4.3% | 29.2 | 4.13 |
| 03/02 | 930 | 940 | 896 | 914 | -0.44% | 125,600 | 83億9052万 | +5.79% | 29.76 | 4.21 |
| 02/27 | 875 | 945 | 870 | 918 | +2.68% | 247,900 | 84億2724万 | +5.76% | 29.89 | 4.22 |
| 02/26 | 901 | 978 | 878 | 894 | +3.95% | 372,100 | 82億692万 | +2.52% | 29.11 | 4.11 |
| 02/25 | 784 | 901 | 774 | 860 | +9.69% | 434,400 | 78億9480万 | -1.94% | 28 | 3.96 |
| 02/24 | 785 | 788 | 772 | 784 | -0.13% | 29,000 | 71億9712万 | -11.31% | 25.53 | 3.61 |
| 02/23 | 775 | 785 | 770 | 785 | +0.9% | 51,000 | 72億630万 | -12.19% | 25.56 | 3.61 |
| 02/20 | 770 | 783 | 767 | 778 | +0.26% | 78,800 | 71億4204万 | -13.65% | 25.33 | 3.58 |
| 02/19 | 774 | 780 | 770 | 776 | -0.39% | 42,800 | 71億2368万 | -14.63% | 25.27 | 3.57 |
| 02/18 | 782 | 785 | 771 | 779 | +0.13% | 73,900 | 71億5122万 | -15.14% | 25.36 | 3.58 |
| 02/17 | 787 | 788 | 771 | 778 | +0.39% | 68,700 | 71億4204万 | -16.07% | 25.33 | 3.58 |
| 02/16 | 793 | 806 | 770 | 775 | -15.76% | 332,700 | 71億1450万 | -17.29% | 25.23 | 3.57 |
| 02/13 | 918 | 928 | 892 | 920 | +2.11% | 77,900 | 84億4560万 | -2.95% | 29.95 | 4.23 |
| 02/12 | 869 | 915 | 869 | 901 | +3.33% | 84,000 | 82億7118万 | -5.46% | 29.34 | 4.15 |
| 02/10 | 850 | 877 | 848 | 872 | +4.56% | 33,500 | 80億496万 | -8.88% | 28.39 | 4.01 |
| 02/09 | 823 | 851 | 801 | 834 | +0.72% | 49,400 | 76億5612万 | -13.49% | 27.15 | 3.84 |
| 02/06 | 852 | 870 | 825 | 828 | -1.66% | 23,100 | 76億104万 | -14.81% | 26.96 | 3.81 |
| 02/05 | 826 | 880 | 821 | 842 | +1.45% | 47,900 | 77億2956万 | -14.17% | 27.41 | 3.87 |
| 02/04 | 860 | 860 | 812 | 830 | -2.35% | 83,600 | 76億1940万 | -16.08% | 27.02 | 3.82 |
| 02/03 | 899 | 910 | 831 | 850 | -5.66% | 101,400 | 78億300万 | -14.74% | 27.67 | 3.91 |
| 02/02 | 944 | 944 | 900 | 901 | -4.76% | 64,700 | 82億7118万 | -10.35% | 29.34 | 4.15 |
| 01/30 | 950 | 958 | 944 | 946 | +0.32% | 22,300 | 86億8428万 | -6.61% | 30.8 | 4.35 |
| 01/29 | 958 | 969 | 942 | 943 | -0.95% | 36,000 | 86億5674万 | -7.28% | 30.7 | 4.34 |
| 01/28 | 944 | 962 | 940 | 952 | -0.21% | 42,900 | 87億3936万 | -6.67% | 31 | 4.38 |
| 01/27 | 984 | 984 | 940 | 954 | -3.05% | 93,000 | 87億5772万 | -6.84% | 31.06 | 4.39 |
| 01/26 | 1,031 | 1,040 | 980 | 984 | -3.91% | 101,500 | 90億3312万 | -4.19% | 32.04 | 4.53 |
| 01/23 | 1,010 | 1,113 | 1,010 | 1,024 | +2.09% | 288,000 | 94億32万 | -0.68% | 33.34 | 4.71 |
| 01/22 | 1,037 | 1,037 | 988 | 1,003 | -3.28% | 35,700 | 92億754万 | -2.72% | 32.66 | 4.62 |
| 01/21 | 1,031 | 1,040 | 1,010 | 1,037 | +0.68% | 24,400 | 95億1966万 | +0.48% | 33.76 | 4.77 |
| 01/20 | 1,030 | 1,049 | 1,001 | 1,030 | +0.78% | 47,900 | 94億5540万 | -0.19% | 33.54 | 4.74 |
| 01/19 | 955 | 1,023 | 955 | 1,022 | +6.9% | 58,500 | 93億8196万 | -1.16% | 33.27 | 4.7 |
| 01/16 | 962 | 976 | 944 | 956 | -2.05% | 83,800 | 87億7608万 | -7.81% | 31.13 | 4.4 |
| 01/15 | 1,001 | 1,010 | 970 | 976 | -2.89% | 69,000 | 89億5968万 | -6.42% | 31.78 | 4.49 |
| 01/14 | 1,001 | 1,014 | 1,001 | 1,005 | -0.89% | 28,400 | 92億2590万 | -4.29% | 32.72 | 4.62 |
| 01/13 | 1,017 | 1,020 | 1,000 | 1,014 | -0.29% | 34,800 | 93億852万 | -3.7% | 33.01 | 4.67 |
| 01/09 | 1,038 | 1,065 | 1,015 | 1,017 | -4.69% | 68,000 | 93億3606万 | -3.97% | 33.11 | 4.68 |
| 01/08 | 1,040 | 1,096 | 1,031 | 1,067 | +3.69% | 96,900 | 97億9506万 | +0.09% | 34.74 | 4.91 |
| 01/07 | 1,028 | 1,034 | 1,016 | 1,029 | +1.38% | 35,900 | 94億4622万 | -3.92% | 33.5 | 4.74 |
| 01/06 | 1,039 | 1,041 | 1,010 | 1,015 | -2.96% | 49,600 | 93億1770万 | -5.76% | 33.05 | 4.67 |
| 01/05 | 1,033 | 1,056 | 1,023 | 1,046 | +2.35% | 49,200 | 96億228万 | -3.59% | 34.06 | 4.81 |
| 01/01 | 株式分割 1→2 |
| 2014 |
| 12/30 | 1,037 | 1,039 | 1,005 | 1,022 | -2.48% | 47,500 | 93億8196万 | -6.5% | 30.48 | 5.49 |
| 12/29 | 1,061 | 1,070 | 1,035 | 1,048 | -1.23% | 34,500 | 96億2064万 | -4.81% | 31.25 | 5.63 |
| 12/26 | 1,039 | 1,069 | 1,034 | 1,061 | +2.96% | 49,200 | 97億3998万 | -4.16% | 31.64 | 5.7 |
| 12/25 | 1,045 | 1,045 | 1,022 | 1,031 | -0.63% | 111,800 | 94億5999万 | -7.66% | 28.35 | 5.11 |
| 12/24 | 1,124 | 1,124 | 1,036 | 1,037 | -5.73% | 197,400 | 95億1966万 | -7.66% | 28.52 | 5.14 |
| 12/22 | 1,063 | 1,134 | 1,044 | 1,100 | +5.11% | 178,000 | 100億9800万 | -2.48% | 30.26 | 5.45 |
| 12/19 | 1,040 | 1,090 | 1,036 | 1,047 | +1.26% | 98,000 | 96億687万 | -7.39% | 28.79 | 5.19 |
| 12/18 | 1,050 | 1,055 | 1,032 | 1,034 | -0.05% | 41,200 | 94億8753万 | -9.1% | 28.43 | 5.12 |
| 12/17 | 1,031 | 1,100 | 1,030 | 1,034 | -0.05% | 113,000 | 94億9212万 | -9.85% | 28.44 | 5.13 |
| 12/16 | 1,079 | 1,084 | 1,030 | 1,035 | -3.77% | 68,000 | 94億9671万 | -10.51% | 28.46 | 5.13 |
| 12/15 | 1,030 | 1,117 | 1,030 | 1,075 | +4.47% | 125,400 | 98億6850万 | -7.49% | 29.57 | 5.33 |
| 12/12 | 1,039 | 1,039 | 1,021 | 1,029 | -0.91% | 44,200 | 94億4622万 | -11.52% | 28.3 | 5.1 |
| 12/11 | 1,018 | 1,039 | 1,006 | 1,039 | -0.38% | 66,200 | 95億3343万 | -10.93% | 28.57 | 5.15 |
| 12/10 | 1,040 | 1,059 | 1,026 | 1,043 | -2.11% | 111,600 | 95億7015万 | -10.9% | 28.68 | 5.17 |
| 12/09 | 1,094 | 1,099 | 1,065 | 1,065 | -4.01% | 124,200 | 97億7670万 | -9.21% | 29.29 | 5.28 |
| 12/08 | 1,120 | 1,128 | 1,101 | 1,110 | +0.05% | 92,800 | 101億8521万 | -5.57% | 30.52 | 5.5 |
| 12/05 | 1,145 | 1,149 | 1,100 | 1,109 | -2.97% | 135,000 | 101億8062万 | -6.1% | 30.5 | 5.5 |
| 12/04 | 1,195 | 1,205 | 1,136 | 1,143 | +4.96% | 512,000 | 104億9274万 | -3.54% | 31.44 | 5.67 |
| 12/03 | 1,150 | 1,150 | 1,075 | 1,089 | -5.92% | 266,600 | 99億9702万 | -8.26% | 29.95 | 5.4 |
| 12/02 | 1,194 | 1,194 | 1,140 | 1,158 | -1.99% | 147,000 | 106億2585万 | -2.49% | 31.84 | 5.74 |
| 12/01 | 1,200 | 1,200 | 1,178 | 1,181 | -1.58% | 61,000 | 107億2348万 | -0.67% | 32.08 | 5.78 |
| 11/28 | 1,186 | 1,200 | 1,178 | 1,200 | +1.91% | 86,200 | 108億9600万 | +0.84% | 32.6 | 5.88 |
| 11/27 | 1,195 | 1,204 | 1,177 | 1,178 | -3.09% | 105,800 | 106億9170万 | -1.55% | 31.99 | 5.77 |
| 11/26 | 1,256 | 1,260 | 1,210 | 1,215 | -2.61% | 182,800 | 110億3220万 | - | 33.01 | 5.95 |
| 11/25 | 1,235 | 1,248 | 1,211 | 1,248 | +3.1% | 186,200 | 113億2730万 | - | 33.89 | 6.11 |
| 11/21 | 1,246 | 1,246 | 1,180 | 1,210 | -0.9% | 247,000 | 109億8680万 | - | 32.87 | 5.93 |
| 11/20 | 1,268 | 1,271 | 1,201 | 1,221 | -4.98% | 358,600 | 110億8668万 | - | 33.17 | 5.98 |
| 11/19 | 1,442 | 1,442 | 1,260 | 1,285 | +7.8% | 2,573,200 | 116億6780万 | - | 34.91 | 6.29 |
| 11/18 | 1,190 | 1,198 | 1,168 | 1,192 | +3.2% | 150,600 | 108億2336万 | - | 32.38 | 5.84 |
| 11/17 | 1,180 | 1,218 | 1,153 | 1,155 | 0% | 188,600 | 104億8740万 | - | 31.38 | 5.66 |
| 11/14 | 1,280 | 1,280 | 1,150 | 1,155 | -6.1% | 241,000 | 104億8740万 | - | 31.38 | 5.66 |
| 11/13 | 1,248 | 1,335 | 1,198 | 1,230 | -3.34% | 680,000 | 111億6840万 | - | 33.41 | 6.02 |
| 11/12 | 1,353 | 1,375 | 1,261 | 1,273 | -0.43% | 886,400 | 115億5430万 | - | 34.57 | 6.23 |
| 11/11 | 1,185 | 1,322 | 1,144 | 1,278 | +8.86% | 1,589,400 | 116億424万 | - | 34.72 | 6.26 |
| 11/10 | 1,138 | 1,205 | 1,132 | 1,174 | +7.95% | 530,400 | 106億5992万 | - | 31.89 | 5.75 |
| 11/07 | 1,117 | 1,119 | 1,085 | 1,088 | -1.94% | 168,400 | 98億7450万 | - | 29.54 | 5.33 |
| 11/06 | 1,157 | 1,173 | 1,104 | 1,109 | -3.23% | 452,600 | 100億6972万 | - | 30.13 | 5.43 |
| 11/05 | 1,175 | 1,194 | 1,133 | 1,146 | +1.87% | 605,200 | 104億568万 | - | 31.13 | 5.61 |
| 11/04 | 1,109 | 1,145 | 1,059 | 1,125 | +0.9% | 534,600 | 102億1500万 | - | 30.56 | 5.51 |
| 10/31 | 1,170 | 1,187 | 1,101 | 1,115 | -10.44% | 814,200 | 101億2420万 | - | 30.29 | 5.46 |
| 10/30 | 1,283 | 1,415 | 1,225 | 1,245 | +3.11% | 4,164,200 | 113億460万 | - | 33.82 | 6.1 |
| 10/29 | 1,225 | 1,245 | 1,143 | 1,208 | -0.04% | 1,157,000 | 109億6410万 | - | 32.8 | 5.91 |
| 10/28 | 1,100 | 1,238 | 1,090 | 1,208 | +11.08% | 2,176,200 | 109億6864万 | - | 32.82 | 5.92 |
| 10/27 | 1,193 | 1,200 | 1,063 | 1,088 | -8.73% | 856,600 | 98億7450万 | - | 29.54 | 5.33 |
| 10/24 | 1,235 | 1,310 | 1,165 | 1,192 | -2.38% | 1,589,000 | 108億1882万 | - | 32.37 | 5.84 |
| 10/23 | 1,400 | 1,401 | 1,185 | 1,221 | -9.79% | 3,081,400 | 110億8214万 | - | 33.16 | 5.98 |
| 10/22 | 1,445 | 1,695 | 1,319 | 1,353 | 0% | 9,885,400 | 122億8524万 | - | 36.76 | 6.63 |
