株価チャート
2014/09/29～2015/02/26
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 |
|---|
| 2022 | 9/1, 株式分割 1→3 |
| 2015 |
| 02/26 | 119 | 121 | 119 | 121 | +2.25% | 43,500 | 18億2985万 | 0% | 9.16 | 1.76 |
| 02/25 | 119 | 119 | 118 | 118 | +0.57% | 28,500 | 17億8952万 | -2.2% | 8.95 | 1.72 |
| 02/24 | 118 | 119 | 117 | 118 | -1.4% | 71,400 | 17億7944万 | -2.75% | 8.9 | 1.71 |
| 02/23 | 119 | 121 | 118 | 119 | +0.85% | 42,300 | 18億464万 | -2.19% | 9.03 | 1.74 |
| 02/20 | 121 | 122 | 118 | 118 | -2.74% | 70,200 | 17億8952万 | -3.79% | 8.95 | 1.72 |
| 02/19 | 125 | 125 | 121 | 122 | +0.55% | 37,800 | 18億3993万 | -1.88% | 9.21 | 1.77 |
| 02/18 | 118 | 121 | 118 | 121 | +1.68% | 83,100 | 18億2985万 | -1.63% | 9.16 | 1.76 |
| 02/17 | 118 | 120 | 118 | 119 | +0.85% | 51,000 | 17億9960万 | -3.25% | 9 | 1.73 |
| 02/16 | 119 | 120 | 117 | 118 | -6.84% | 192,000 | 17億8448万 | -4.07% | 8.93 | 1.72 |
| 02/13 | 133 | 135 | 126 | 127 | -9.31% | 240,600 | 19億1554万 | +2.98% | 9.58 | 1.84 |
| 02/12 | 118 | 141 | 117 | 140 | +19.37% | 788,100 | 21億1214万 | +14.48% | 10.57 | 2.03 |
| 02/10 | 118 | 118 | 116 | 117 | -0.85% | 18,000 | 17億6935万 | -3.31% | 8.85 | 1.7 |
| 02/09 | 114 | 119 | 114 | 118 | +4.12% | 56,700 | 17億8448万 | -2.48% | 8.93 | 1.72 |
| 02/06 | 121 | 121 | 113 | 113 | -5.56% | 60,000 | 17億1390万 | -6.34% | 8.58 | 1.65 |
| 02/05 | 122 | 122 | 117 | 120 | +2.86% | 51,600 | 18億1472万 | -0.83% | 9.08 | 1.75 |
| 02/04 | 118 | 120 | 114 | 117 | +2.34% | 64,200 | 17億6431万 | -3.58% | 8.83 | 1.7 |
| 02/03 | 113 | 117 | 112 | 114 | +0.29% | 77,700 | 17億2399万 | -5% | 8.63 | 1.66 |
| 02/02 | 117 | 118 | 112 | 114 | -5.01% | 110,400 | 17億1895万 | -5.28% | 8.6 | 1.66 |
| 01/30 | 120 | 121 | 120 | 120 | -1.64% | 70,200 | 18億968万 | -0.28% | 9.05 | 1.74 |
| 01/29 | 124 | 124 | 121 | 122 | -0.82% | 58,800 | 18億3993万 | +2.24% | 9.21 | 1.77 |
| 01/28 | 122 | 124 | 121 | 123 | 0% | 42,000 | 18億5505万 | +3.08% | 9.28 | 1.79 |
| 01/27 | 126 | 126 | 123 | 123 | -0.81% | 78,600 | 18億5505万 | +3.95% | 9.28 | 1.79 |
| 01/26 | 122 | 125 | 121 | 124 | -1.59% | 66,600 | 18億7017万 | +5.7% | 9.36 | 1.8 |
| 01/23 | 123 | 126 | 121 | 126 | +0.27% | 126,900 | 19億42万 | +7.41% | 9.51 | 1.83 |
| 01/22 | 124 | 133 | 122 | 125 | +1.08% | 344,100 | 18億9538万 | +8.05% | 9.48 | 1.82 |
| 01/21 | 125 | 125 | 119 | 124 | -2.36% | 284,700 | 18億7521万 | +6.9% | 9.38 | 1.81 |
| 01/20 | 128 | 131 | 125 | 127 | -3.05% | 426,000 | 19億2058万 | +10.43% | 9.61 | 1.85 |
| 01/19 | 144 | 144 | 130 | 131 | -16.91% | 1,353,600 | 19億8107万 | +13.91% | 9.91 | 1.91 |
| 01/16 | 164 | 164 | 141 | 158 | +14.81% | 3,897,000 | 23億8435万 | +37.1% | 11.93 | 2.3 |
| 01/15 | 108 | 137 | 107 | 137 | +24.1% | 304,200 | 20億7685万 | +21.53% | 10.39 | 2 |
| 01/14 | 110 | 112 | 109 | 111 | 0% | 30,600 | 16億7358万 | -1.19% | 8.37 | 1.61 |
| 01/13 | 110 | 114 | 110 | 111 | -0.6% | 42,300 | 16億7358万 | -1.19% | 8.37 | 1.61 |
| 01/09 | 111 | 114 | 110 | 111 | -1.76% | 38,700 | 16億8366万 | -1.47% | 8.42 | 1.62 |
| 01/08 | 112 | 113 | 108 | 113 | +1.19% | 55,200 | 17億1390万 | +0.29% | 8.58 | 1.65 |
| 01/07 | 112 | 113 | 112 | 112 | -0.88% | 42,300 | 16億9374万 | -1.75% | 8.47 | 1.63 |
| 01/06 | 113 | 114 | 112 | 113 | -3.97% | 66,300 | 17億886万 | -0.88% | 8.55 | 1.65 |
| 01/05 | 120 | 120 | 114 | 118 | -0.84% | 48,000 | 17億7944万 | +3.22% | 8.9 | 1.71 |
| 2014 |
| 12/30 | 122 | 122 | 114 | 119 | -1.11% | 169,500 | 17億9456万 | +5.01% | 8.98 | 1.73 |
| 12/29 | 111 | 135 | 111 | 120 | +9.42% | 764,700 | 18億1472万 | +6.19% | 9.08 | 1.75 |
| 12/26 | 105 | 110 | 102 | 110 | +7.52% | 96,900 | 16億5845万 | -2.95% | 8.3 | 1.6 |
| 12/25 | 103 | 105 | 101 | 102 | -2.86% | 172,200 | 15億4251万 | -9.73% | 7.72 | 1.49 |
| 12/24 | 107 | 107 | 104 | 105 | -1.87% | 146,400 | 15億8788万 | -7.08% | 7.94 | 1.53 |
| 12/22 | 107 | 108 | 105 | 107 | +0.31% | 90,000 | 16億1813万 | -6.14% | 8.1 | 1.56 |
| 12/19 | 109 | 109 | 106 | 107 | -1.54% | 72,900 | 16億1309万 | -6.43% | 8.07 | 1.55 |
| 12/18 | 105 | 108 | 105 | 108 | +3.17% | 62,700 | 16億3829万 | -5.8% | 8.2 | 1.58 |
| 12/17 | 110 | 110 | 105 | 105 | -3.67% | 97,200 | 15億8788万 | -9.48% | 7.94 | 1.53 |
| 12/16 | 109 | 110 | 108 | 109 | -0.91% | 49,200 | 16億4837万 | -6.84% | 8.25 | 1.59 |
| 12/15 | 117 | 117 | 110 | 110 | -3.51% | 95,100 | 16億6350万 | -6.78% | 8.32 | 1.6 |
| 12/12 | 112 | 114 | 109 | 114 | -2.29% | 160,500 | 17億2399万 | -3.39% | 8.63 | 1.66 |
| 12/11 | 112 | 117 | 111 | 117 | +3.86% | 29,400 | 17億6431万 | -1.96% | 8.83 | 1.7 |
| 12/10 | 115 | 116 | 112 | 112 | -3.71% | 50,400 | 16億9878万 | -5.6% | 8.5 | 1.64 |
| 12/09 | 119 | 119 | 117 | 117 | -2.23% | 38,400 | 17億6431万 | -1.96% | 8.83 | 1.7 |
| 12/08 | 117 | 120 | 117 | 119 | +1.42% | 69,900 | 18億464万 | +0.28% | 9.03 | 1.74 |
| 12/05 | 116 | 123 | 115 | 118 | +1.44% | 47,400 | 17億7944万 | -1.12% | 8.9 | 1.71 |
| 12/04 | 119 | 119 | 114 | 116 | -3.33% | 66,000 | 17億5423万 | -2.52% | 8.78 | 1.69 |
| 12/03 | 122 | 122 | 119 | 120 | -1.91% | 55,800 | 18億1472万 | +0.84% | 9.08 | 1.75 |
| 12/02 | 121 | 124 | 120 | 122 | -0.81% | 56,400 | 18億5001万 | +2.8% | 9.26 | 1.78 |
| 12/01 | 117 | 124 | 117 | 123 | +6.63% | 124,200 | 18億6513万 | +3.64% | 9.33 | 1.8 |
| 11/28 | 115 | 116 | 114 | 116 | +0.58% | 39,300 | 17億4919万 | -2.8% | 8.75 | 1.68 |
| 11/27 | 113 | 115 | 113 | 115 | +2.07% | 55,800 | 17億3911万 | -4.17% | 8.7 | 1.67 |
| 11/26 | 110 | 114 | 108 | 113 | +3.05% | 113,400 | 17億382万 | -6.11% | 8.52 | 1.64 |
| 11/25 | 115 | 115 | 109 | 109 | -0.61% | 111,600 | 16億5341万 | -8.89% | 8.27 | 1.59 |
| 11/21 | 110 | 111 | 109 | 110 | -2.08% | 53,400 | 16億6350万 | -9.09% | 8.32 | 1.6 |
| 11/20 | 113 | 114 | 110 | 112 | -0.3% | 107,400 | 16億9878万 | -7.16% | 8.5 | 1.64 |
| 11/19 | 113 | 114 | 112 | 113 | -0.29% | 33,300 | 17億382万 | -7.65% | 8.52 | 1.64 |
| 11/18 | 113 | 116 | 111 | 113 | +0.3% | 119,700 | 17億886万 | -7.38% | 8.55 | 1.65 |
| 11/17 | 105 | 114 | 101 | 113 | -11.29% | 512,400 | 17億382万 | -8.4% | 8.52 | 1.64 |
| 11/14 | 120 | 130 | 120 | 127 | +3.25% | 91,200 | 19億2058万 | +3.25% | 9.61 | 1.85 |
| 11/13 | 127 | 128 | 121 | 123 | -3.4% | 37,200 | 18億6009万 | 0% | 9.31 | 1.79 |
| 11/12 | 133 | 133 | 127 | 127 | -3.29% | 61,500 | 19億2562万 | +2.69% | 9.63 | 1.85 |
| 11/11 | 130 | 133 | 130 | 132 | +1.02% | 56,400 | 19億9115万 | +5.33% | 9.96 | 1.92 |
| 11/10 | 132 | 132 | 128 | 130 | +1.82% | 42,000 | 19億7099万 | +4.27% | 9.86 | 1.9 |
| 11/07 | 122 | 132 | 122 | 128 | +3.78% | 49,800 | 19億3570万 | +2.4% | 9.69 | 1.86 |
| 11/06 | 129 | 129 | 120 | 123 | -1.07% | 79,200 | 18億6513万 | -2.12% | 9.33 | 1.8 |
| 11/05 | 120 | 126 | 119 | 125 | +4.76% | 72,000 | 18億8530万 | -1.84% | 9.43 | 1.82 |
| 11/04 | 117 | 121 | 117 | 119 | +2% | 108,300 | 17億9960万 | -7.03% | 9 | 1.73 |
| 10/31 | 117 | 117 | 114 | 117 | 0% | 44,100 | 17億6431万 | -10.26% | 8.83 | 1.7 |
| 10/30 | 119 | 119 | 115 | 117 | -0.28% | 96,300 | 17億6431万 | -10.94% | 8.83 | 1.7 |
| 10/29 | 120 | 121 | 115 | 117 | -0.57% | 147,600 | 17億6935万 | -12.03% | 8.85 | 1.7 |
| 10/28 | 117 | 123 | 116 | 118 | +0.28% | 65,100 | 17億7944万 | -12.84% | 8.9 | 1.71 |
| 10/27 | 121 | 122 | 117 | 117 | -3.03% | 77,400 | 17億7440万 | -14.36% | 8.88 | 1.71 |
| 10/24 | 127 | 132 | 121 | 121 | -3.71% | 88,800 | 18億2985万 | -12.95% | 9.16 | 1.76 |
| 10/23 | 135 | 136 | 125 | 126 | -5.99% | 183,600 | 19億42万 | -11.5% | 9.51 | 1.83 |
| 10/22 | 118 | 142 | 118 | 134 | +13.28% | 462,000 | 20億2140万 | -6.53% | 10.11 | 1.95 |
| 10/21 | 122 | 122 | 115 | 118 | -3.01% | 50,700 | 17億8448万 | -18.62% | 8.93 | 1.72 |
| 10/20 | 118 | 123 | 113 | 122 | +6.73% | 80,100 | 18億3993万 | -17.23% | 9.21 | 1.77 |
| 10/17 | 122 | 122 | 114 | 114 | -7.57% | 141,300 | 17億2399万 | -23.49% | 8.63 | 1.66 |
| 10/16 | 125 | 133 | 122 | 123 | -12.11% | 495,300 | 18億6513万 | -18.32% | 9.33 | 1.8 |
| 10/15 | 116 | 140 | 114 | 140 | +23.46% | 944,400 | 21億2222万 | -8.28% | 10.62 | 2.04 |
| 10/14 | 117 | 118 | 109 | 114 | -6.06% | 304,200 | 17億1895万 | -26.19% | 8.6 | 1.66 |
| 10/10 | 122 | 126 | 120 | 121 | -4.22% | 127,800 | 18億2985万 | -22.93% | 9.16 | 1.76 |
| 10/09 | 134 | 134 | 124 | 126 | -5.25% | 122,100 | 19億1050万 | -20.55% | 9.56 | 1.84 |
| 10/08 | 136 | 140 | 133 | 133 | -5.44% | 98,100 | 20億1636万 | -16.67% | 10.09 | 1.94 |
| 10/07 | 150 | 150 | 136 | 141 | -2.98% | 67,500 | 21億3230万 | -12.96% | 10.67 | 2.05 |
| 10/06 | 140 | 148 | 140 | 145 | +8.73% | 89,700 | 21億9783万 | -10.84% | 11 | 2.12 |
| 10/03 | 134 | 136 | 132 | 134 | +0.25% | 79,200 | 20億2140万 | -18.5% | 10.11 | 1.95 |
| 10/02 | 134 | 137 | 132 | 133 | -6.76% | 167,400 | 20億1636万 | -19.68% | 10.09 | 1.94 |
| 10/01 | 153 | 155 | 141 | 143 | -9.49% | 234,900 | 21億6255万 | -14.37% | 10.82 | 2.08 |
| 09/30 | 153 | 159 | 151 | 158 | +2.38% | 54,600 | 23億8939万 | -5.95% | 11.96 | 2.3 |
| 09/29 | 159 | 159 | 154 | 154 | -2.94% | 108,600 | 23億3394万 | -8.13% | 11.68 | 2.25 |
