株価チャート
2014/12/11~2015/05/13
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 |
05/13 | 129 | 131 | 129 | 130 | +1.03% | 9,900 | 19億7099万 | +1.03% | 9.86 | 1.9 |
05/12 | 130 | 130 | 128 | 129 | -0.77% | 41,100 | 19億5083万 | 0% | 9.76 | 1.88 |
05/11 | 133 | 134 | 130 | 130 | -3.47% | 64,500 | 19億6595万 | +1.56% | 9.84 | 1.89 |
05/08 | 133 | 135 | 132 | 135 | +2.02% | 53,700 | 20億3652万 | +5.21% | 10.19 | 1.96 |
05/07 | 133 | 133 | 129 | 132 | +2.86% | 21,300 | 19億9620万 | +3.13% | 9.99 | 1.92 |
05/01 | 131 | 134 | 128 | 128 | -1.79% | 66,600 | 19億4075万 | +0.26% | 9.71 | 1.87 |
04/30 | 133 | 133 | 130 | 131 | +0.26% | 32,400 | 19億7603万 | +2.89% | 9.89 | 1.9 |
04/28 | 133 | 133 | 128 | 130 | -1.51% | 85,200 | 19億7099万 | +2.62% | 9.86 | 1.9 |
04/27 | 128 | 147 | 128 | 132 | +4.2% | 359,700 | 20億124万 | +4.2% | 10.01 | 1.93 |
04/24 | 126 | 130 | 126 | 127 | -0.52% | 27,900 | 19億2058万 | 0% | 9.61 | 1.85 |
04/23 | 129 | 129 | 126 | 128 | +0.79% | 21,000 | 19億3066万 | +0.52% | 9.66 | 1.86 |
04/22 | 130 | 130 | 125 | 127 | -1.04% | 34,500 | 19億1554万 | -0.26% | 9.58 | 1.84 |
04/21 | 130 | 131 | 126 | 128 | +0.52% | 15,600 | 19億3570万 | +0.79% | 9.69 | 1.86 |
04/20 | 126 | 131 | 125 | 127 | +1.06% | 41,100 | 19億2562万 | +1.06% | 9.63 | 1.85 |
04/17 | 127 | 129 | 126 | 126 | -0.53% | 18,600 | 19億546万 | 0% | 9.53 | 1.83 |
04/16 | 127 | 128 | 126 | 127 | -0.52% | 36,600 | 19億1554万 | +0.53% | 9.58 | 1.84 |
04/15 | 130 | 130 | 127 | 127 | -3.05% | 39,900 | 19億2562万 | +1.06% | 9.63 | 1.85 |
04/14 | 130 | 133 | 130 | 131 | -1.25% | 32,700 | 19億8611万 | +4.23% | 9.94 | 1.91 |
04/13 | 135 | 138 | 133 | 133 | +0.5% | 166,500 | 20億1132万 | +5.56% | 10.06 | 1.94 |
04/10 | 127 | 142 | 127 | 132 | +5.03% | 394,200 | 20億124万 | +5.87% | 10.01 | 1.93 |
04/09 | 126 | 126 | 125 | 126 | +0.8% | 37,500 | 19億546万 | +0.8% | 9.53 | 1.83 |
04/08 | 125 | 126 | 125 | 125 | 0% | 17,100 | 18億9034万 | 0% | 9.46 | 1.82 |
04/07 | 126 | 126 | 125 | 125 | -0.53% | 24,000 | 18億9034万 | 0% | 9.46 | 1.82 |
04/06 | 127 | 127 | 125 | 126 | 0% | 16,800 | 19億42万 | +1.34% | 9.51 | 1.83 |
04/03 | 125 | 126 | 125 | 126 | +0.27% | 22,500 | 19億42万 | +1.34% | 9.51 | 1.83 |
04/02 | 125 | 126 | 125 | 125 | 0% | 5,100 | 18億9538万 | +1.08% | 9.48 | 1.82 |
04/01 | 125 | 126 | 125 | 125 | +0.27% | 16,800 | 18億9538万 | +1.08% | 9.48 | 1.82 |
03/31 | 126 | 126 | 125 | 125 | -0.27% | 13,800 | 18億9034万 | +0.81% | 9.46 | 1.82 |
03/30 | 126 | 127 | 125 | 125 | 0% | 14,400 | 18億9538万 | +1.9% | 9.48 | 1.82 |
03/27 | 125 | 126 | 125 | 125 | +0.53% | 19,200 | 18億9538万 | +1.9% | 9.48 | 1.82 |
03/26 | 125 | 125 | 124 | 125 | -0.8% | 10,200 | 18億8530万 | +1.36% | 9.43 | 1.82 |
03/25 | 124 | 127 | 124 | 126 | +0.8% | 21,300 | 19億42万 | +2.17% | 9.51 | 1.83 |
03/24 | 124 | 125 | 124 | 125 | -0.27% | 13,800 | 18億8530万 | +1.36% | 9.43 | 1.82 |
03/23 | 126 | 126 | 124 | 125 | +0.27% | 30,300 | 18億9034万 | +2.46% | 9.46 | 1.82 |
03/20 | 125 | 128 | 125 | 125 | -2.09% | 42,600 | 18億8530万 | +2.19% | 9.43 | 1.82 |
03/19 | 124 | 128 | 124 | 127 | +0.53% | 41,400 | 19億2562万 | +4.37% | 9.63 | 1.85 |
03/18 | 127 | 127 | 123 | 127 | +0.53% | 40,800 | 19億1554万 | +2.98% | 9.58 | 1.84 |
03/17 | 127 | 127 | 123 | 126 | -0.53% | 84,600 | 19億546万 | +3.28% | 9.53 | 1.83 |
03/16 | 125 | 127 | 125 | 127 | +1.06% | 49,500 | 19億1554万 | +3.83% | 9.58 | 1.84 |
03/13 | 128 | 128 | 122 | 125 | +2.17% | 61,800 | 18億9538万 | +3.58% | 9.48 | 1.82 |
03/12 | 121 | 123 | 121 | 123 | +0.82% | 22,800 | 18億5505万 | +1.38% | 9.28 | 1.79 |
03/11 | 121 | 123 | 119 | 122 | -0.82% | 78,300 | 18億3993万 | +0.55% | 9.21 | 1.77 |
03/10 | 122 | 123 | 121 | 123 | +1.1% | 40,200 | 18億5505万 | +1.38% | 9.28 | 1.79 |
03/09 | 122 | 122 | 120 | 121 | 0% | 34,800 | 18億3489万 | +1.11% | 9.18 | 1.77 |
03/06 | 121 | 122 | 120 | 121 | 0% | 17,100 | 18億3489万 | +1.11% | 9.18 | 1.77 |
03/05 | 124 | 124 | 120 | 121 | -0.82% | 43,200 | 18億3489万 | +1.11% | 9.18 | 1.77 |
03/04 | 122 | 122 | 120 | 122 | +0.55% | 15,900 | 18億5001万 | +1.94% | 9.26 | 1.78 |
03/03 | 123 | 123 | 119 | 122 | -1.35% | 39,600 | 18億3993万 | +1.39% | 9.21 | 1.77 |
03/02 | 122 | 123 | 118 | 123 | +0.82% | 86,700 | 18億6513万 | +2.78% | 9.33 | 1.8 |
02/27 | 124 | 124 | 120 | 122 | +1.1% | 38,400 | 18億5001万 | +1.94% | 9.26 | 1.78 |
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 |