株価チャート
2014/12/30~2015/05/29
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 |
05/29 | 975 | 990 | 910 | 957 | -4.78% | 179,700 | 41億4945万 | -3.33% | - | 2.64 |
05/28 | 1,064 | 1,087 | 1,001 | 1,005 | -6.51% | 83,100 | 43億5758万 | +2.34% | - | 2.77 |
05/27 | 1,048 | 1,127 | 1,021 | 1,075 | +1.03% | 168,900 | 46億6109万 | +10.37% | - | 2.96 |
05/26 | 1,075 | 1,082 | 1,022 | 1,064 | -0.47% | 91,800 | 46億1339万 | +10.14% | - | 2.93 |
05/25 | 1,036 | 1,073 | 1,036 | 1,069 | +2.79% | 39,100 | 46億3507万 | +11.59% | - | 2.95 |
05/22 | 1,025 | 1,077 | 1,024 | 1,040 | +2.06% | 79,400 | 45億933万 | +10.05% | - | 2.87 |
05/22 | 株式併合 1.02→1 |
05/21 | 1,030 | 1,031 | 1,011 | 1,019 | -0.59% | 32,400 | 49億5651万 | +9.33% | - | 3.15 |
05/20 | 1,060 | 1,060 | 1,021 | 1,025 | -5.77% | 93,600 | 49億8570万 | +11.41% | - | 3.17 |
05/19 | 1,043 | 1,096 | 1,031 | 1,088 | +6.18% | 78,204 | 51億8513万 | +19.67% | - | 3.29 |
05/18 | 1,035 | 1,051 | 1,018 | 1,024 | -0.79% | 46,158 | 48億8355万 | +14.47% | - | 3.1 |
05/15 | 1,074 | 1,074 | 1,000 | 1,033 | -3.89% | 108,388 | 49億2246万 | +16.68% | - | 3.13 |
05/14 | 1,080 | 1,099 | 1,023 | 1,074 | -4.36% | 152,684 | 51億2189万 | +22.8% | - | 3.25 |
05/13 | 1,202 | 1,214 | 1,123 | 1,123 | -1.52% | 235,102 | 53億5537万 | +30.79% | - | 3.4 |
05/12 | 1,173 | 1,286 | 1,108 | 1,141 | -1.5% | 788,704 | 54億3806万 | +35.65% | - | 3.45 |
05/11 | 1,058 | 1,165 | 1,033 | 1,158 | +14.42% | 588,686 | 55億2075万 | +40.55% | - | 3.51 |
05/08 | 1,031 | 1,045 | 939 | 1,012 | -5.88% | 397,488 | 48億2518万 | +25.9% | - | 3.06 |
05/07 | 957 | 1,126 | 957 | 1,076 | +10.6% | 865,928 | 51億2676万 | +36.14% | - | 3.26 |
05/01 | 915 | 974 | 899 | 972 | +9.92% | 479,122 | 46億3548万 | +25.64% | - | 2.94 |
04/30 | 878 | 903 | 851 | 885 | +0.46% | 137,690 | 42億1717万 | +16.25% | - | 2.68 |
04/28 | 898 | 910 | 867 | 881 | +0.82% | 158,270 | 41億9771万 | +16.95% | - | 2.67 |
04/27 | 838 | 889 | 830 | 873 | +5.42% | 286,356 | 41億6366万 | +17.4% | - | 2.64 |
04/24 | 770 | 862 | 769 | 829 | +8.41% | 302,232 | 39億4964万 | +12.58% | - | 2.51 |
04/23 | 768 | 784 | 761 | 764 | -0.66% | 87,024 | 36億4321万 | +4.84% | - | 2.31 |
04/22 | 781 | 808 | 757 | 769 | -1.95% | 111,916 | 36億6753万 | +5.98% | - | 2.33 |
04/21 | 756 | 839 | 756 | 785 | +3.08% | 176,694 | 37億4049万 | +8.68% | - | 2.38 |
04/20 | 791 | 792 | 741 | 761 | -4.48% | 128,772 | 36億2861万 | +6.02% | - | 2.3 |
04/17 | 850 | 876 | 797 | 797 | -10.02% | 219,814 | 37億9886万 | +11.46% | - | 2.41 |
04/16 | 921 | 968 | 820 | 886 | +1.17% | 1,879,934 | 42億2203万 | +24.4% | - | 2.68 |
04/15 | 721 | 876 | 715 | 876 | +21.19% | 737,156 | 41億7339万 | +24.36% | - | 2.65 |
04/14 | 714 | 740 | 714 | 722 | -1.8% | 55,664 | 34億4378万 | +3.5% | - | 2.19 |
04/13 | 717 | 738 | 701 | 736 | +2.12% | 85,162 | 35億701万 | +5.71% | - | 2.23 |
04/10 | 721 | 729 | 707 | 720 | -1.53% | 58,604 | 20億2877万 | +3.66% | - | 1.29 |
04/09 | 750 | 765 | 711 | 732 | -3.24% | 64,190 | 20億6038万 | +5.27% | - | 1.31 |
04/08 | 765 | 812 | 740 | 756 | 0% | 81,046 | 21億2935万 | +8.64% | - | 1.35 |
04/07 | 752 | 765 | 720 | 756 | -3.26% | 117,600 | 21億2935万 | +8.79% | - | 1.35 |
04/06 | 669 | 782 | 667 | 782 | +15.02% | 376,418 | 22億119万 | +12.3% | - | 1.4 |
04/03 | 678 | 699 | 668 | 680 | -0.89% | 67,914 | 19億1382万 | -2.36% | - | 1.21 |
04/02 | 713 | 724 | 684 | 686 | -2.61% | 84,574 | 19億3107万 | -2.04% | - | 1.23 |
04/01 | 665 | 710 | 665 | 704 | +5.34% | 70,070 | 19億8279万 | +0.01% | - | 1.26 |
03/31 | 659 | 699 | 652 | 668 | +0.77% | 59,388 | 18億8221万 | -5.73% | - | 1.19 |
03/30 | 648 | 663 | 644 | 663 | +0.62% | 20,384 | 18億6785万 | -6.98% | - | 1.19 |
03/27 | 660 | 673 | 657 | 659 | -0.77% | 21,266 | 18億5635万 | -8.32% | - | 1.18 |
03/26 | 661 | 672 | 659 | 664 | -0.31% | 20,286 | 18億7072万 | -8.25% | - | 1.19 |
03/25 | 671 | 671 | 657 | 666 | -0.76% | 24,010 | 18億7647万 | -8.85% | - | 1.19 |
03/24 | 666 | 683 | 663 | 671 | +0.77% | 27,244 | 18億9083万 | -8.9% | - | 1.2 |
03/23 | 665 | 693 | 663 | 666 | +0.46% | 38,220 | 18億5746万 | -10.44% | - | 1.18 |
03/20 | 667 | 667 | 644 | 663 | -1.22% | 41,748 | 18億4893万 | -11.92% | - | 1.17 |
03/19 | 679 | 679 | 667 | 671 | -1.05% | 22,050 | 18億7169万 | -12% | - | 1.19 |
03/18 | 680 | 680 | 664 | 679 | -0.15% | 35,574 | 18億9160万 | -12.67% | - | 1.2 |
03/17 | 698 | 698 | 679 | 680 | -2.63% | 26,166 | 18億9444万 | -13.43% | - | 1.2 |
03/16 | 707 | 707 | 680 | 698 | -1.3% | 32,438 | 19億4564万 | -11.31% | - | 1.24 |
03/13 | 709 | 711 | 689 | 707 | +0.14% | 21,560 | 19億7125万 | -10.26% | - | 1.25 |
03/12 | 700 | 729 | 693 | 706 | +0.29% | 34,692 | 19億6840万 | -10.5% | - | 1.25 |
03/11 | 686 | 712 | 674 | 704 | +1.77% | 57,428 | 19億6271万 | -10.88% | - | 1.25 |
03/10 | 704 | 704 | 682 | 692 | -1.74% | 45,276 | 19億2858万 | -12.54% | - | 1.22 |
03/09 | 723 | 738 | 701 | 704 | -2.68% | 60,564 | 19億6271万 | -11.32% | - | 1.25 |
03/06 | 742 | 745 | 720 | 723 | -2.48% | 82,614 | 20億1676万 | -9.23% | - | 1.28 |
03/05 | 742 | 776 | 732 | 742 | -0.95% | 64,386 | 20億6796万 | -7.15% | - | 1.31 |
03/04 | 761 | 763 | 745 | 749 | -1.87% | 40,768 | 20億8787万 | -6.73% | - | 1.33 |
03/03 | 779 | 779 | 763 | 763 | -1.97% | 39,984 | 21億2769万 | -4.83% | - | 1.35 |
03/02 | 792 | 792 | 765 | 779 | -1.68% | 32,634 | 21億7036万 | -2.68% | - | 1.38 |
02/27 | 786 | 823 | 771 | 792 | +0.13% | 64,778 | 18億9856万 | -0.9% | - | 1.2 |
02/26 | 811 | 811 | 781 | 791 | -4.2% | 56,350 | 18億9611万 | -0.78% | - | 1.2 |
02/25 | 771 | 854 | 738 | 826 | +6.87% | 86,534 | 19億7929万 | +3.84% | - | 1.26 |
02/24 | 796 | 796 | 766 | 772 | -3.07% | 53,214 | 18億5207万 | -2.59% | - | 1.18 |
02/23 | 806 | 806 | 786 | 797 | -1.01% | 28,714 | 19億1079万 | +0.62% | - | 1.21 |
02/20 | 820 | 820 | 793 | 805 | -1.99% | 28,910 | 21億5612万 | +1.91% | - | 1.37 |
02/19 | 812 | 823 | 789 | 821 | +1% | 43,512 | 21億9985万 | +4.37% | - | 1.4 |
02/18 | 856 | 856 | 804 | 813 | -5.23% | 74,186 | 21億7799万 | +3.6% | - | 1.38 |
02/17 | 874 | 876 | 855 | 858 | -3.56% | 43,708 | 22億9823万 | +9.32% | - | 1.46 |
02/16 | 883 | 913 | 840 | 890 | -2.57% | 89,278 | 23億8294万 | +12.78% | - | 1.51 |
02/13 | 1,093 | 1,102 | 867 | 913 | -11.47% | 291,354 | 24億4579万 | +15.02% | - | 1.55 |
02/13 | 株式分割 1→1.18 |
02/12 | 932 | 1,032 | 932 | 1,032 | +17.42% | 232,848 | 27億6279万 | +29.12% | - | 1.75 |
02/10 | 817 | 879 | 794 | 879 | +21.24% | 135,730 | 23億5288万 | +10.1% | - | 1.49 |
02/09 | 690 | 730 | 689 | 725 | +0.6% | 51,083 | 19億4625万 | -9.87% | - | 1.24 |
02/06 | 726 | 748 | 710 | 720 | -2% | 29,719 | 19億3464万 | -11.61% | - | 1.23 |
02/05 | 707 | 750 | 701 | 735 | +2.91% | 35,270 | 19億7412万 | -11.12% | - | 1.25 |
02/04 | 735 | 739 | 709 | 714 | -2.48% | 36,311 | 19億1838万 | -15.07% | - | 1.22 |
02/03 | 761 | 761 | 728 | 732 | -5.15% | 24,169 | 19億6715万 | -13.63% | - | 1.25 |
02/02 | 778 | 783 | 762 | 772 | -0.78% | 17,230 | 20億7399万 | -9.89% | - | 1.32 |
01/30 | 757 | 809 | 757 | 778 | +1.12% | 37,467 | 20億9025万 | -10.13% | - | 1.33 |
01/29 | 799 | 830 | 770 | 770 | -9.37% | 83,030 | 20億6702万 | -12.14% | - | 1.31 |
01/28 | 719 | 849 | 719 | 849 | +18.03% | 92,975 | 22億8069万 | -4.05% | - | 1.45 |
01/27 | 719 | 768 | 713 | 719 | -1.19% | 48,684 | 19億3232万 | -19.25% | - | 1.23 |
01/26 | 735 | 739 | 724 | 728 | -1.52% | 15,958 | 19億5554万 | -19.37% | - | 1.24 |
01/23 | 741 | 755 | 733 | 739 | -0.23% | 12,027 | 19億8573万 | -19.37% | - | 1.26 |
01/22 | 757 | 757 | 732 | 741 | -1.49% | 27,985 | 19億9038万 | -20.4% | - | 1.26 |
01/21 | 750 | 756 | 744 | 752 | -1.14% | 17,577 | 20億2057万 | -20.3% | - | 1.28 |
01/20 | 750 | 765 | 750 | 761 | +1.15% | 20,006 | 20億4380万 | -20.48% | - | 1.3 |
01/19 | 742 | 765 | 732 | 752 | +1.52% | 33,189 | 20億2057万 | -22.44% | - | 1.28 |
01/16 | 786 | 794 | 740 | 741 | -0.81% | 42,671 | 19億9038万 | -24.84% | - | 1.26 |
01/15 | 762 | 774 | 744 | 747 | -3.46% | 35,848 | 20億664万 | -25.36% | - | 1.27 |
01/14 | 790 | 790 | 761 | 774 | -2.08% | 82,104 | 20億7863万 | -23.9% | - | 1.32 |
01/13 | 726 | 790 | 721 | 790 | -18.76% | 295,460 | 21億2276万 | -23.49% | - | 1.35 |
01/09 | 960 | 1,020 | 960 | 973 | -3.85% | 24,400 | 26億1281万 | -7.35% | - | 1.66 |
01/08 | 1,033 | 1,033 | 1,007 | 1,012 | -2.09% | 17,809 | 27億1732万 | -4.55% | - | 1.72 |
01/07 | 1,020 | 1,033 | 999 | 1,033 | +2.14% | 14,918 | 27億7538万 | -3.15% | - | 1.76 |
01/06 | 1,039 | 1,039 | 1,011 | 1,012 | -1.52% | 11,795 | 27億1732万 | -5.71% | - | 1.72 |
01/05 | 1,013 | 1,038 | 1,013 | 1,027 | +1.45% | 18,387 | 27億5913万 | -4.88% | - | 1.75 |
2014 |
12/30 | 1,012 | 1,022 | 1,003 | 1,013 | -0.59% | 7,979 | 27億1964万 | -6.84% | - | 1.73 |