株価チャート
2014/12/24～2015/05/25
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 |
| 05/25 | 1,336 | 1,336 | 1,310 | 1,318 | -0.68% | 35,100 | 135億4904万 | -7.51% | 29.7 | 3.84 |
| 05/22 | 1,335 | 1,341 | 1,323 | 1,327 | -1.12% | 25,300 | 136億4156万 | -7.2% | 29.91 | 3.87 |
| 05/21 | 1,337 | 1,353 | 1,326 | 1,342 | +0.37% | 29,300 | 137億9576万 | -6.48% | 30.24 | 3.91 |
| 05/20 | 1,308 | 1,342 | 1,308 | 1,337 | +1.44% | 43,800 | 137億4436万 | -6.96% | 30.13 | 3.9 |
| 05/19 | 1,313 | 1,338 | 1,305 | 1,318 | +0.92% | 50,100 | 135億4904万 | -8.47% | 29.7 | 3.84 |
| 05/18 | 1,347 | 1,350 | 1,306 | 1,306 | -2.39% | 32,300 | 134億2568万 | -9.56% | 29.43 | 3.81 |
| 05/15 | 1,350 | 1,364 | 1,320 | 1,338 | +0.07% | 46,200 | 137億5464万 | -7.6% | 30.15 | 3.9 |
| 05/14 | 1,398 | 1,398 | 1,337 | 1,337 | -1.04% | 90,800 | 137億4436万 | -7.79% | 30.13 | 3.9 |
| 05/13 | 1,445 | 1,524 | 1,300 | 1,351 | -6.83% | 266,000 | 138億8828万 | -7.02% | 30.45 | 3.94 |
| 05/12 | 1,464 | 1,464 | 1,421 | 1,450 | -0.96% | 27,900 | 149億600万 | -0.34% | 32.68 | 4.23 |
| 05/11 | 1,482 | 1,482 | 1,440 | 1,464 | -1.08% | 44,100 | 150億4992万 | +0.76% | 32.99 | 4.27 |
| 05/08 | 1,455 | 1,487 | 1,455 | 1,480 | +1.51% | 16,800 | 152億1440万 | +2% | 33.35 | 4.32 |
| 05/07 | 1,460 | 1,468 | 1,451 | 1,458 | -0.27% | 25,400 | 149億8824万 | +0.76% | 32.86 | 4.25 |
| 05/01 | 1,470 | 1,471 | 1,451 | 1,462 | -1.22% | 24,800 | 150億2936万 | +1.25% | 32.95 | 4.26 |
| 04/30 | 1,470 | 1,490 | 1,460 | 1,480 | -0.34% | 22,900 | 152億1440万 | +2.78% | 33.35 | 4.32 |
| 04/28 | 1,518 | 1,518 | 1,465 | 1,485 | -0.47% | 36,700 | 152億6580万 | +3.41% | 33.47 | 4.33 |
| 04/27 | 1,480 | 1,509 | 1,470 | 1,492 | +2.33% | 43,100 | 153億3776万 | +4.19% | 33.62 | 4.35 |
| 04/24 | 1,459 | 1,477 | 1,448 | 1,458 | -0.07% | 20,100 | 149億8824万 | +2.03% | 32.86 | 4.25 |
| 04/23 | 1,460 | 1,461 | 1,400 | 1,459 | +0.41% | 75,600 | 149億9852万 | +2.17% | 32.88 | 4.25 |
| 04/22 | 1,480 | 1,480 | 1,446 | 1,453 | -2.29% | 24,300 | 149億3684万 | +1.96% | 32.74 | 4.24 |
| 04/21 | 1,460 | 1,487 | 1,434 | 1,487 | +1.36% | 30,400 | 152億8636万 | +4.5% | 33.51 | 4.34 |
| 04/20 | 1,477 | 1,495 | 1,467 | 1,467 | -2.33% | 26,900 | 150億8076万 | +3.24% | 33.06 | 4.28 |
| 04/17 | 1,623 | 1,644 | 1,501 | 1,502 | -5.12% | 101,300 | 154億4056万 | +5.77% | 33.85 | 4.38 |
| 04/16 | 1,500 | 1,720 | 1,499 | 1,583 | +7.69% | 337,600 | 162億7324万 | +11.64% | 35.67 | 4.62 |
| 04/15 | 1,449 | 1,470 | 1,435 | 1,470 | +1.94% | 35,000 | 151億1160万 | +4.26% | 33.13 | 4.29 |
| 04/14 | 1,434 | 1,455 | 1,425 | 1,442 | -0.41% | 22,000 | 148億2376万 | +2.41% | 32.5 | 4.2 |
| 04/13 | 1,395 | 1,458 | 1,395 | 1,448 | +2.77% | 49,200 | 148億8544万 | +3.13% | 32.63 | 4.22 |
| 04/10 | 1,405 | 1,410 | 1,395 | 1,409 | +0.5% | 20,900 | 144億8452万 | +0.57% | 31.75 | 4.11 |
| 04/09 | 1,415 | 1,418 | 1,400 | 1,402 | -0.92% | 19,900 | 144億1256万 | +0.07% | 31.6 | 4.09 |
| 04/08 | 1,401 | 1,430 | 1,395 | 1,415 | +1% | 24,000 | 145億4620万 | +1% | 31.89 | 4.13 |
| 04/07 | 1,400 | 1,421 | 1,396 | 1,401 | +0.36% | 28,900 | 144億228万 | +0.07% | 31.57 | 4.09 |
| 04/06 | 1,399 | 1,399 | 1,388 | 1,396 | -0.21% | 6,700 | 143億5088万 | -0.21% | 31.46 | 4.07 |
| 04/03 | 1,412 | 1,412 | 1,390 | 1,399 | -1.06% | 13,500 | 143億8172万 | -0.14% | 31.53 | 4.08 |
| 04/02 | 1,398 | 1,415 | 1,389 | 1,414 | +1.14% | 13,400 | 145億3592万 | +0.86% | 31.87 | 4.12 |
| 04/01 | 1,410 | 1,410 | 1,384 | 1,398 | -0.99% | 16,500 | 143億7144万 | -0.5% | 31.51 | 4.08 |
| 03/31 | 1,407 | 1,414 | 1,397 | 1,412 | +1.58% | 18,600 | 145億1536万 | +0.21% | 31.82 | 4.12 |
| 03/30 | 1,362 | 1,406 | 1,350 | 1,390 | +1.46% | 29,900 | 142億8920万 | -1.49% | 31.33 | 4.05 |
| 03/27 | 1,351 | 1,413 | 1,346 | 1,370 | +0.74% | 30,600 | 140億8360万 | -3.04% | 30.87 | 3.99 |
| 03/26 | 1,376 | 1,378 | 1,360 | 1,360 | -1.73% | 25,100 | 139億8080万 | -3.75% | 30.65 | 3.97 |
| 03/25 | 1,390 | 1,394 | 1,381 | 1,384 | -0.57% | 17,100 | 142億2752万 | -2.26% | 31.19 | 4.04 |
| 03/24 | 1,397 | 1,424 | 1,392 | 1,392 | -2.32% | 27,400 | 143億976万 | -1.83% | 31.37 | 4.06 |
| 03/23 | 1,402 | 1,425 | 1,395 | 1,425 | +0.85% | 22,700 | 146億4900万 | +0.21% | 32.11 | 4.16 |
| 03/20 | 1,381 | 1,413 | 1,371 | 1,413 | +1.58% | 24,700 | 145億2564万 | -1.05% | 31.84 | 4.12 |
| 03/19 | 1,395 | 1,400 | 1,381 | 1,391 | -0.29% | 19,500 | 142億9948万 | -3.07% | 31.35 | 4.06 |
| 03/18 | 1,458 | 1,458 | 1,370 | 1,395 | -4.32% | 101,900 | 143億4060万 | -3.13% | 31.44 | 4.07 |
| 03/17 | 1,448 | 1,459 | 1,427 | 1,458 | +1.25% | 32,400 | 149億8824万 | +1.74% | 32.86 | 4.25 |
| 03/16 | 1,440 | 1,459 | 1,425 | 1,440 | +0.21% | 40,100 | 148億320万 | +1.19% | 32.45 | 4.2 |
| 03/13 | 1,392 | 1,437 | 1,392 | 1,437 | +3.31% | 43,700 | 147億7236万 | +1.63% | 32.38 | 4.19 |
| 03/12 | 1,419 | 1,430 | 1,390 | 1,391 | -1.49% | 30,000 | 142億9948万 | -1.07% | 31.35 | 4.06 |
| 03/11 | 1,337 | 1,417 | 1,331 | 1,412 | +3.98% | 66,600 | 145億1536万 | +0.93% | 31.82 | 4.12 |
| 03/10 | 1,370 | 1,375 | 1,348 | 1,358 | -0.8% | 31,900 | 139億6024万 | -2.3% | 30.6 | 3.96 |
| 03/09 | 1,395 | 1,395 | 1,369 | 1,369 | -1.86% | 23,800 | 140億7332万 | -1.16% | 30.85 | 3.99 |
| 03/06 | 1,423 | 1,423 | 1,391 | 1,395 | -0.78% | 26,100 | 143億4060万 | +1.09% | 31.44 | 4.07 |
| 03/05 | 1,420 | 1,424 | 1,400 | 1,406 | +1.15% | 28,300 | 144億5368万 | +2.4% | 31.69 | 4.1 |
| 03/04 | 1,389 | 1,400 | 1,366 | 1,390 | -0.14% | 40,700 | 142億8920万 | +1.61% | 31.33 | 4.05 |
| 03/03 | 1,431 | 1,440 | 1,392 | 1,392 | -3% | 59,600 | 143億976万 | +2.2% | 31.37 | 4.06 |
| 03/02 | 1,423 | 1,460 | 1,414 | 1,435 | +0.77% | 54,800 | 147億5180万 | +5.75% | 32.34 | 4.18 |
| 02/27 | 1,470 | 1,471 | 1,414 | 1,424 | -4.04% | 98,600 | 146億3872万 | +5.33% | 32.09 | 4.15 |
| 02/26 | 1,531 | 1,578 | 1,475 | 1,484 | -1.72% | 142,900 | 152億5552万 | +10.42% | 33.44 | 4.33 |
| 02/25 | 1,463 | 1,522 | 1,441 | 1,510 | +3.21% | 120,800 | 155億2280万 | +13.36% | 34.03 | 4.4 |
| 02/24 | 1,406 | 1,463 | 1,406 | 1,463 | +3.03% | 56,500 | 150億3964万 | +10.92% | 32.97 | 4.27 |
| 02/23 | 1,410 | 1,470 | 1,400 | 1,420 | +1.94% | 128,300 | 145億9760万 | +8.56% | 32 | 4.14 |
| 02/20 | 1,428 | 1,429 | 1,367 | 1,393 | -2.72% | 193,800 | 143億2004万 | +7.4% | 31.39 | 4.06 |
| 02/19 | 1,422 | 1,519 | 1,405 | 1,432 | -0.07% | 200,000 | 147億2096万 | +11.35% | 32.27 | 4.18 |
| 02/18 | 1,452 | 1,505 | 1,386 | 1,433 | -3.31% | 260,000 | 147億3124万 | +12.3% | 32.29 | 4.18 |
| 02/17 | 1,624 | 1,750 | 1,411 | 1,482 | -6.44% | 491,700 | 152億3496万 | +17.15% | 33.4 | 4.32 |
| 02/16 | 1,532 | 1,800 | 1,510 | 1,584 | -0.31% | 537,500 | 162億8352万 | +26.32% | 35.7 | 4.62 |
| 02/13 | 1,500 | 1,770 | 1,370 | 1,589 | +4.54% | 1,436,100 | 163億3492万 | +28.25% | 35.81 | 4.63 |
| 02/12 | 1,244 | 1,520 | 1,220 | 1,520 | +24.59% | 368,500 | 156億2560万 | +24.39% | 34.25 | 4.43 |
| 02/10 | 1,191 | 1,240 | 1,186 | 1,220 | +1.67% | 40,900 | 125億4160万 | +1.08% | 27.49 | 3.56 |
| 02/09 | 1,220 | 1,220 | 1,180 | 1,200 | -1.15% | 31,500 | 123億3600万 | -0.33% | 27.04 | 3.5 |
| 02/06 | 1,239 | 1,244 | 1,214 | 1,214 | -1.86% | 43,100 | 124億7992万 | +1.17% | 27.36 | 3.54 |
| 02/05 | 1,220 | 1,244 | 1,218 | 1,237 | +2.57% | 38,600 | 127億1636万 | +3.26% | 27.88 | 3.61 |
| 02/04 | 1,201 | 1,218 | 1,199 | 1,206 | +1.17% | 20,700 | 123億9768万 | +0.84% | 27.18 | 3.52 |
| 02/03 | 1,249 | 1,251 | 1,166 | 1,192 | -3.72% | 58,400 | 122億5376万 | +0.08% | 26.86 | 3.48 |
| 02/02 | 1,244 | 1,250 | 1,225 | 1,238 | -0.72% | 21,000 | 127億2664万 | +4.3% | 27.9 | 3.61 |
| 01/30 | 1,211 | 1,250 | 1,207 | 1,247 | +1.96% | 40,400 | 128億1916万 | +5.5% | 28.1 | 3.64 |
| 01/29 | 1,234 | 1,263 | 1,221 | 1,223 | -3.24% | 53,900 | 125億7244万 | +3.82% | 27.56 | 3.57 |
| 01/28 | 1,223 | 1,280 | 1,221 | 1,264 | +1.36% | 43,800 | 129億9392万 | +7.12% | 28.49 | 3.69 |
| 01/27 | 1,261 | 1,269 | 1,202 | 1,247 | -2.12% | 59,600 | 128億1916万 | +6.31% | 28.1 | 3.64 |
| 01/26 | 1,261 | 1,300 | 1,220 | 1,274 | -2% | 75,800 | 130億9672万 | +9.36% | 28.71 | 3.71 |
| 01/23 | 1,243 | 1,340 | 1,210 | 1,300 | +5.01% | 160,800 | 133億6400万 | +12.36% | 29.3 | 3.79 |
| 01/22 | 1,181 | 1,247 | 1,169 | 1,238 | +4.92% | 70,400 | 127億2664万 | +7.84% | 27.9 | 3.61 |
| 01/21 | 1,171 | 1,180 | 1,142 | 1,180 | -0.17% | 39,900 | 121億3040万 | +3.51% | 26.59 | 3.44 |
| 01/20 | 1,188 | 1,191 | 1,174 | 1,182 | -0.84% | 20,400 | 121億5096万 | +4.14% | 26.64 | 3.45 |
| 01/19 | 1,152 | 1,192 | 1,139 | 1,192 | +5.49% | 24,500 | 122億5376万 | +5.58% | 26.86 | 3.48 |
| 01/16 | 1,137 | 1,146 | 1,107 | 1,130 | -0.53% | 33,200 | 116億1640万 | +0.44% | 25.47 | 3.3 |
| 01/15 | 1,152 | 1,172 | 1,135 | 1,136 | -2.07% | 44,600 | 116億7808万 | +1.07% | 25.6 | 3.31 |
| 01/14 | 1,186 | 1,193 | 1,158 | 1,160 | -0.94% | 29,100 | 119億2480万 | +3.11% | 26.14 | 3.38 |
| 01/13 | 1,206 | 1,206 | 1,151 | 1,171 | -3.62% | 60,100 | 120億3788万 | +4.27% | 26.39 | 3.41 |
| 01/09 | 1,209 | 1,243 | 1,190 | 1,215 | +1.93% | 84,700 | 124億9020万 | +8.39% | 27.38 | 3.54 |
| 01/08 | 1,160 | 1,218 | 1,154 | 1,192 | +2.76% | 64,000 | 122億5376万 | +6.81% | 26.86 | 3.48 |
| 01/07 | 1,150 | 1,176 | 1,142 | 1,160 | +1.31% | 29,400 | 119億2480万 | +4.32% | 26.14 | 3.38 |
| 01/06 | 1,141 | 1,169 | 1,132 | 1,145 | -1.21% | 29,700 | 117億7060万 | +3.25% | 25.8 | 3.34 |
| 01/05 | 1,129 | 1,195 | 1,128 | 1,159 | +4.98% | 69,900 | 119億1452万 | +4.79% | 26.12 | 3.38 |
| 2014 |
| 12/30 | 1,152 | 1,167 | 1,092 | 1,104 | -5.24% | 78,400 | 113億4912万 | +0.27% | 24.88 | 3.22 |
| 12/29 | 1,192 | 1,206 | 1,140 | 1,165 | -1.1% | 56,700 | 119億7620万 | +6.2% | 26.25 | 3.4 |
| 12/26 | 1,114 | 1,190 | 1,092 | 1,178 | +8.67% | 82,800 | 121億984万 | +7.97% | 26.55 | 3.44 |
| 12/25 | 1,109 | 1,109 | 1,075 | 1,084 | -0.64% | 44,700 | 111億4352万 | -0.09% | 24.43 | 3.16 |
| 12/24 | 1,102 | 1,110 | 1,081 | 1,091 | -1.89% | 58,500 | 112億1548万 | +0.93% | 24.59 | 3.18 |
