株価チャート
2014/12/16～2015/04/21
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 |
|---|
| 2017 | 6/8, 株式分割 1→4 |
| 2015 |
| 04/21 | 861 | 865 | 828 | 834 | -3.19% | 114,400 | 104億6789万 | -4.39% | 36.91 | 8.88 |
| 04/20 | 831 | 865 | 820 | 861 | +1.92% | 121,600 | 108億1316万 | -1.46% | 38.12 | 9.17 |
| 04/17 | 846 | 856 | 833 | 845 | +0.3% | 101,200 | 106億914万 | -3.76% | 37.4 | 9 |
| 04/16 | 884 | 884 | 840 | 843 | -3.99% | 165,200 | 105億7775万 | -4.26% | 37.29 | 8.97 |
| 04/15 | 888 | 901 | 878 | 878 | -1.68% | 114,000 | 110億1718万 | -0.62% | 38.84 | 9.35 |
| 04/14 | 886 | 906 | 883 | 893 | +2% | 160,800 | 112億551万 | +1.08% | 39.51 | 9.51 |
| 04/13 | 849 | 880 | 845 | 875 | +1.74% | 110,400 | 109億8580万 | -0.68% | 38.73 | 9.32 |
| 04/10 | 821 | 869 | 814 | 860 | +4.72% | 222,400 | 107億9747万 | -2.05% | 38.07 | 9.16 |
| 04/09 | 815 | 836 | 814 | 821 | +0.77% | 143,600 | 103億1095万 | -6.46% | 36.35 | 8.75 |
| 04/08 | 821 | 828 | 813 | 815 | -1.21% | 179,200 | 102億3248万 | -7.28% | 36.08 | 8.68 |
| 04/07 | 843 | 848 | 823 | 825 | -1.64% | 112,000 | 103億5804万 | -6.25% | 36.52 | 8.79 |
| 04/06 | 828 | 853 | 825 | 839 | +0.15% | 92,400 | 105億3067万 | -4.47% | 37.13 | 8.93 |
| 04/03 | 824 | 863 | 818 | 838 | +1.67% | 117,600 | 105億1498万 | -4.18% | 37.07 | 8.92 |
| 04/02 | 810 | 833 | 801 | 824 | -0.15% | 140,000 | 103億4234万 | -5.53% | 36.46 | 8.77 |
| 04/01 | 854 | 854 | 820 | 825 | -4.07% | 228,000 | 103億5804万 | -5.17% | 36.52 | 8.79 |
| 03/31 | 825 | 866 | 814 | 860 | +3.3% | 386,000 | 107億9747万 | -1.15% | 38.07 | 9.16 |
| 03/30 | 856 | 875 | 814 | 833 | -6.46% | 519,600 | 104億5220万 | -4.09% | 36.85 | 8.87 |
| 03/27 | 949 | 984 | 848 | 890 | -6.19% | 576,800 | 111億7412万 | +2.53% | 39.4 | 9.48 |
| 03/26 | 951 | 963 | 934 | 949 | -0.65% | 192,000 | 119億1174万 | +9.3% | 42 | 10.11 |
| 03/25 | 986 | 986 | 941 | 955 | -2.8% | 406,400 | 119億9021万 | +10.66% | 42.27 | 10.17 |
| 03/24 | 931 | 983 | 928 | 983 | +3.97% | 410,400 | 123億3548万 | +14.51% | 43.49 | 10.46 |
| 03/23 | 914 | 986 | 908 | 945 | +4.85% | 590,000 | 118億5710万 | +10.79% | 41.8 | 10.06 |
| 03/20 | 886 | 909 | 863 | 901 | +1.55% | 194,000 | 113億816万 | +6.03% | 39.87 | 9.59 |
| 03/19 | 903 | 930 | 878 | 888 | -3.4% | 212,000 | 111億3564万 | +4.04% | 39.26 | 9.45 |
| 03/18 | 905 | 935 | 863 | 919 | +2.23% | 291,600 | 115億2774万 | +7.83% | 40.64 | 9.78 |
| 03/17 | 941 | 960 | 893 | 899 | -5.02% | 384,400 | 112億7679万 | +5.61% | 39.76 | 9.57 |
| 03/16 | 899 | 979 | 881 | 946 | +4.99% | 831,200 | 118億7278万 | +11.32% | 41.86 | 10.07 |
| 03/13 | 945 | 946 | 890 | 901 | -2.57% | 379,600 | 113億816万 | +6.03% | 39.87 | 9.59 |
| 03/12 | 895 | 944 | 888 | 925 | +5.56% | 706,400 | 116億616万 | +8.57% | 40.92 | 9.85 |
| 03/11 | 824 | 885 | 818 | 876 | +4.32% | 397,200 | 109億9448万 | +2.37% | 38.76 | 9.33 |
| 03/10 | 804 | 846 | 796 | 840 | +5.16% | 367,600 | 105億3964万 | -2.21% | 37.16 | 8.94 |
| 03/09 | 825 | 828 | 781 | 799 | -5.89% | 415,200 | 100億2207万 | -7.98% | 35.33 | 8.5 |
| 03/06 | 870 | 900 | 820 | 849 | -1.59% | 727,200 | 106億4943万 | -2.78% | 37.55 | 9.03 |
| 03/05 | 808 | 864 | 808 | 863 | +5.34% | 635,600 | 108億2196万 | -1.54% | 38.15 | 9.18 |
| 03/04 | 770 | 840 | 764 | 819 | +5.65% | 878,000 | 102億7302万 | -6.85% | 36.22 | 8.72 |
| 03/03 | 736 | 775 | 705 | 775 | +3.33% | 867,600 | 97億2408万 | -12.43% | 34.28 | 8.25 |
| 03/02 | 785 | 788 | 746 | 750 | -4.46% | 358,800 | 94億1040万 | -15.73% | 33.18 | 7.98 |
| 02/27 | 783 | 810 | 783 | 785 | 0% | 228,000 | 98億4955万 | -12.09% | 34.73 | 8.36 |
| 02/26 | 820 | 820 | 780 | 785 | -3.24% | 334,400 | 98億4955万 | -12.09% | 34.73 | 8.36 |
| 02/25 | 813 | 819 | 779 | 811 | +0.46% | 282,400 | 101億7891万 | -9.36% | 35.89 | 8.64 |
| 02/24 | 848 | 848 | 800 | 808 | -4.72% | 425,600 | 101億3186万 | -10.18% | 35.72 | 8.6 |
| 02/23 | 868 | 875 | 843 | 848 | -2.87% | 211,600 | 106億3375万 | -5.62% | 37.49 | 9.02 |
| 02/20 | 849 | 880 | 838 | 873 | +4.18% | 370,400 | 109億4743万 | -2.84% | 38.6 | 9.29 |
| 02/19 | 836 | 863 | 830 | 838 | +0.3% | 298,400 | 105億828万 | -6.84% | 37.05 | 8.91 |
| 02/18 | 839 | 856 | 826 | 835 | -1.62% | 304,400 | 104億7691万 | -7.63% | 36.94 | 8.89 |
| 02/17 | 861 | 869 | 834 | 849 | -3% | 397,200 | 106億4943万 | -6.53% | 37.55 | 9.03 |
| 02/16 | 939 | 946 | 873 | 875 | -9.79% | 926,400 | 109億7880万 | -4.16% | 38.71 | 9.31 |
| 02/13 | 873 | 988 | 813 | 970 | +13.12% | 2,027,200 | 121億7078万 | +5.43% | 42.91 | 10.33 |
| 02/12 | 876 | 885 | 846 | 858 | -4.59% | 454,800 | 107億5922万 | -7.3% | 37.93 | 9.13 |
| 02/10 | 871 | 905 | 869 | 899 | +3.45% | 448,400 | 112億7679万 | -3.46% | 39.76 | 9.57 |
| 02/09 | 920 | 929 | 868 | 869 | -8.19% | 881,600 | 109億38万 | -6.49% | 38.43 | 9.25 |
| 02/06 | 976 | 979 | 933 | 946 | -1.3% | 615,600 | 118億7278万 | +2.52% | 41.86 | 10.07 |
| 02/05 | 1,001 | 1,011 | 945 | 959 | -5.89% | 681,600 | 120億2962万 | +4.9% | 42.41 | 10.21 |
| 02/04 | 1,000 | 1,035 | 956 | 1,019 | +5.98% | 896,000 | 127億8246万 | +12.82% | 45.07 | 10.84 |
| 02/03 | 1,025 | 1,084 | 939 | 961 | -8.67% | 2,415,200 | 120億6099万 | +8.13% | 42.52 | 10.23 |
| 02/02 | 979 | 1,076 | 953 | 1,053 | +13.02% | 2,876,400 | 132億592万 | +20.01% | 46.56 | 11.2 |
| 01/30 | 928 | 933 | 888 | 931 | +2.05% | 425,200 | 116億8458万 | +7.91% | 41.19 | 9.91 |
| 01/29 | 929 | 986 | 896 | 913 | -2.67% | 860,000 | 114億4932万 | +7.35% | 40.37 | 9.71 |
| 01/28 | 959 | 1,020 | 931 | 938 | -3.85% | 1,314,000 | 117億6300万 | +11.87% | 41.47 | 9.98 |
| 01/27 | 900 | 995 | 890 | 975 | +8.18% | 1,946,000 | 122億3352万 | +18.18% | 43.13 | 10.38 |
| 01/26 | 833 | 963 | 829 | 901 | +9.08% | 2,376,400 | 113億816万 | +10.72% | 39.87 | 9.59 |
| 01/23 | 839 | 858 | 811 | 826 | +5.09% | 799,200 | 103億6712万 | - | 36.55 | 8.79 |
| 01/22 | 818 | 824 | 776 | 786 | -4.98% | 551,200 | 98億6523万 | - | 34.78 | 8.37 |
| 01/21 | 898 | 909 | 825 | 828 | -9.07% | 978,000 | 103億8280万 | - | 36.61 | 8.81 |
| 01/20 | 823 | 936 | 795 | 910 | +14.47% | 1,684,000 | 114億1795万 | - | 40.25 | 9.69 |
| 01/19 | 825 | 859 | 770 | 795 | -5.07% | 1,371,200 | 99億7502万 | - | 35.17 | 8.46 |
| 01/16 | 864 | 903 | 764 | 838 | -6.82% | 1,504,400 | 105億828万 | - | 37.05 | 8.91 |
| 01/15 | 948 | 1,013 | 861 | 899 | -6.87% | 1,893,200 | 112億7679万 | - | 39.76 | 9.57 |
| 01/14 | 958 | 1,063 | 921 | 965 | +3.76% | 3,851,600 | 121億804万 | - | 42.69 | 10.27 |
| 01/13 | 959 | 985 | 883 | 930 | -6.42% | 2,388,000 | 116億6889万 | - | 41.14 | 9.9 |
| 01/09 | 1,015 | 1,164 | 931 | 994 | -5.36% | 6,249,600 | 124億6878万 | - | 43.96 | 10.58 |
| 01/08 | 1,098 | 1,225 | 980 | 1,050 | -2.78% | 6,839,600 | 131億7456万 | - | 46.45 | 11.18 |
| 01/07 | 1,088 | 1,175 | 1,038 | 1,080 | +8% | 5,601,600 | 135億5097万 | - | 47.77 | 11.5 |
| 01/06 | 828 | 1,019 | 809 | 1,000 | +16.96% | 7,201,200 | 125億4720万 | - | 44.24 | 10.64 |
| 01/05 | 737 | 855 | 737 | 855 | +17.16% | 3,724,800 | 107億2785万 | - | 37.82 | 9.1 |
| 2014 |
| 12/30 | 750 | 763 | 696 | 730 | +0.69% | 1,706,000 | 91億5631万 | - | 41.57 | 9.43 |
| 12/29 | 690 | 725 | 670 | 725 | +6.9% | 994,800 | 90億9358万 | - | 41.29 | 9.36 |
| 12/26 | 682 | 710 | 645 | 678 | +0.26% | 782,800 | 85億700万 | - | 38.62 | 8.76 |
| 12/25 | 667 | 688 | 620 | 676 | +3.24% | 599,200 | 84億4446万 | - | 38.34 | 8.69 |
| 12/24 | 703 | 719 | 653 | 655 | -6.43% | 1,121,200 | 81億7911万 | - | 37.14 | 8.42 |
| 12/22 | 625 | 729 | 620 | 700 | +15.94% | 4,808,400 | 87億4104万 | - | 39.69 | 9 |
| 12/19 | 645 | 655 | 580 | 604 | -2.93% | 1,032,400 | 75億3914万 | - | 34.23 | 7.76 |
| 12/18 | 627 | 670 | 588 | 622 | +1.3% | 1,787,600 | 77億6703万 | - | 35.26 | 8 |
| 12/17 | 715 | 740 | 586 | 614 | -12.6% | 3,875,200 | 76億6714万 | - | 34.81 | 7.89 |
| 12/16 | 878 | 918 | 703 | 703 | 0% | 9,121,600 | 87億7225万 | - | 39.83 | 9.03 |
