株価チャート
2014/12/26～2015/04/21
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2015 |
| 04/21 | 1,152 | 1,210 | 1,150 | 1,189 | +2.63% | 266,400 | 178億6077万 | +2.72% | 68.36 | 10.75 |
| 04/20 | 1,215 | 1,215 | 1,119 | 1,158 | -5.43% | 551,600 | 174億242万 | +0.17% | 66.6 | 10.48 |
| 04/17 | 1,237 | 1,284 | 1,215 | 1,225 | -1.88% | 302,600 | 184億178万 | +6.48% | 70.43 | 11.08 |
| 04/16 | 1,303 | 1,315 | 1,231 | 1,248 | -6.02% | 446,400 | 187億5494万 | +9% | 71.78 | 11.29 |
| 04/15 | 1,343 | 1,360 | 1,300 | 1,328 | -2.53% | 359,200 | 199億5718万 | +16.9% | 76.38 | 12.02 |
| 04/14 | 1,423 | 1,448 | 1,351 | 1,363 | -7.25% | 632,800 | 204億7565万 | +20.9% | 78.36 | 12.33 |
| 04/13 | 1,424 | 1,513 | 1,390 | 1,469 | +8.81% | 1,645,200 | 220億7613万 | +31.28% | 84.49 | 13.29 |
| 04/10 | 1,313 | 1,385 | 1,275 | 1,350 | +6.01% | 1,130,200 | 202億8780万 | +22.17% | 77.65 | 12.21 |
| 04/09 | 1,325 | 1,420 | 1,236 | 1,274 | -1.32% | 2,371,400 | 191億3815万 | +15.77% | 73.25 | 11.52 |
| 04/08 | 1,075 | 1,291 | 1,044 | 1,291 | +23.61% | 1,347,600 | 193億9363万 | +17% | 74.22 | 11.68 |
| 04/07 | 965 | 1,044 | 964 | 1,044 | +8.41% | 307,800 | 156億8923万 | -5.52% | 60.05 | 9.45 |
| 04/06 | 995 | 998 | 950 | 963 | -4.18% | 233,600 | 144億7196万 | -14.02% | 55.39 | 8.71 |
| 04/03 | 1,005 | 1,016 | 999 | 1,005 | -0.5% | 98,000 | 151億314万 | -11.92% | 57.8 | 9.09 |
| 04/02 | 1,025 | 1,035 | 996 | 1,010 | -2.13% | 251,000 | 151億7828万 | -12.78% | 58.09 | 9.14 |
| 04/01 | 1,050 | 1,069 | 1,026 | 1,032 | -1.76% | 115,400 | 155億889万 | -11.79% | 59.36 | 9.34 |
| 03/31 | 1,029 | 1,062 | 1,029 | 1,051 | +2.29% | 141,800 | 157億8691万 | -10.9% | 60.42 | 9.5 |
| 03/30 | 1,075 | 1,075 | 1,013 | 1,027 | -2.19% | 280,000 | 154億3375万 | -13.7% | 59.07 | 9.29 |
| 03/27 | 1,102 | 1,116 | 1,038 | 1,050 | -4.24% | 348,200 | 157億7940万 | -12.72% | 60.39 | 9.5 |
| 03/26 | 1,130 | 1,153 | 1,077 | 1,097 | -5.47% | 443,400 | 164億7820万 | -9.68% | 63.07 | 9.92 |
| 03/25 | 1,173 | 1,277 | 1,136 | 1,160 | +1.09% | 1,526,800 | 174億3248万 | -5.84% | 66.72 | 10.5 |
| 03/24 | 1,143 | 1,168 | 1,100 | 1,148 | +1.37% | 328,600 | 172億4463万 | -8.05% | 66 | 10.38 |
| 03/23 | 1,160 | 1,205 | 1,120 | 1,132 | +0.44% | 566,000 | 170億1169万 | -10.51% | 65.11 | 10.24 |
| 03/20 | 1,075 | 1,135 | 1,055 | 1,127 | +4.5% | 320,600 | 169億3655万 | -11.47% | 64.82 | 10.2 |
| 03/19 | 1,090 | 1,113 | 1,065 | 1,079 | -3.27% | 292,800 | 162億769万 | -15.68% | 62.03 | 9.76 |
| 03/18 | 1,153 | 1,195 | 1,106 | 1,115 | -3.25% | 418,000 | 167億5622万 | -12.69% | 64.13 | 10.09 |
| 03/17 | 1,008 | 1,209 | 1,005 | 1,153 | +14% | 1,274,000 | 173億1977万 | -9.75% | 66.29 | 10.43 |
| 03/16 | 1,095 | 1,128 | 1,000 | 1,011 | -8.51% | 493,600 | 151億9330万 | -20.71% | 58.15 | 9.15 |
| 03/13 | 1,025 | 1,110 | 990 | 1,105 | +7.54% | 792,400 | 166億594万 | -13.13% | 63.55 | 10 |
| 03/12 | 1,043 | 1,073 | 1,016 | 1,028 | -5.95% | 516,600 | 154億4127万 | -18.65% | 59.1 | 9.3 |
| 03/11 | 1,150 | 1,157 | 1,078 | 1,093 | -5.94% | 490,400 | 164億1809万 | -13.02% | 62.83 | 9.88 |
| 03/10 | 1,131 | 1,186 | 1,113 | 1,162 | +3.24% | 431,200 | 174億5502万 | -6.56% | 66.8 | 10.51 |
| 03/09 | 1,226 | 1,250 | 1,083 | 1,125 | -7.71% | 886,800 | 169億650万 | -8.61% | 64.7 | 10.18 |
| 03/06 | 1,321 | 1,338 | 1,200 | 1,219 | -9.44% | 770,200 | 183億1913万 | +0.08% | 70.11 | 11.03 |
| 03/05 | 1,397 | 1,400 | 1,340 | 1,346 | -0.66% | 177,400 | 202億2768万 | +12.17% | 77.42 | 12.18 |
| 03/04 | 1,359 | 1,400 | 1,315 | 1,355 | -3.56% | 251,800 | 203億6294万 | +14.93% | 77.93 | 12.26 |
| 03/03 | 1,520 | 1,543 | 1,380 | 1,405 | -5.89% | 587,800 | 211億1434万 | +21.43% | 80.81 | 12.71 |
| 03/02 | 1,424 | 1,495 | 1,369 | 1,493 | +3.68% | 543,400 | 224億3680万 | +32.12% | 85.87 | 13.51 |
| 02/27 | 1,330 | 1,469 | 1,325 | 1,440 | +9.67% | 1,367,000 | 216億4032万 | +31.15% | 82.82 | 13.03 |
| 02/26 | 1,250 | 1,346 | 1,213 | 1,313 | +4.7% | 677,800 | 197億3176万 | +23.29% | 75.52 | 11.88 |
| 02/25 | 1,284 | 1,293 | 1,225 | 1,254 | -4.17% | 398,600 | 188億4511万 | +20.58% | 72.12 | 11.35 |
| 02/24 | 1,343 | 1,348 | 1,258 | 1,309 | -4.03% | 562,200 | 196億6413万 | +28.66% | 75.26 | 11.84 |
| 02/23 | 1,350 | 1,399 | 1,312 | 1,364 | +4.12% | 1,206,400 | 204億9067万 | +37.45% | 78.42 | 12.34 |
| 02/20 | 1,455 | 1,565 | 1,303 | 1,310 | -15.52% | 2,422,000 | 196億7916万 | +35.42% | 75.32 | 11.85 |
| 02/19 | 1,703 | 1,800 | 1,515 | 1,550 | -0.8% | 3,083,400 | 232億9340万 | +64.54% | 89.15 | 14.02 |
| 02/18 | 1,613 | 1,650 | 1,440 | 1,563 | -1.11% | 4,778,600 | 234億8125万 | +72.08% | 89.87 | 14.14 |
| 02/17 | 1,450 | 1,580 | 1,425 | 1,580 | +18.8% | 5,124,400 | 237億4424万 | +80.78% | 90.87 | 14.3 |
| 02/16 | 1,250 | 1,467 | 1,225 | 1,330 | +3.83% | 5,299,600 | 199億8724万 | +58.15% | 76.49 | 12.03 |
| 02/13 | 950 | 1,281 | 936 | 1,281 | +24.25% | 2,559,600 | 192億5086万 | +56.22% | 73.68 | 11.59 |
| 02/12 | 1,055 | 1,099 | 1,005 | 1,031 | -6.27% | 808,200 | 154億9386万 | +28.55% | 59.3 | 9.33 |
| 02/10 | 1,188 | 1,245 | 1,032 | 1,100 | -1.12% | 2,725,200 | 165億3080万 | +38.36% | 63.27 | 9.95 |
| 02/09 | 950 | 1,113 | 930 | 1,113 | +20.6% | 2,426,000 | 167億1865万 | +41.54% | 63.99 | 10.07 |
| 02/06 | 901 | 972 | 836 | 923 | +4.47% | 1,009,200 | 138億6333万 | +19.34% | 53.06 | 8.35 |
| 02/05 | 935 | 965 | 875 | 883 | +3.27% | 2,195,200 | 132億6972万 | +14.68% | 50.79 | 7.99 |
| 02/04 | 822 | 887 | 790 | 855 | +9.34% | 1,052,600 | 128億4894万 | +10.61% | 49.18 | 7.74 |
| 02/03 | 883 | 1,040 | 758 | 782 | -9.39% | 3,328,400 | 117億5189万 | - | 44.98 | 7.08 |
| 02/02 | 814 | 959 | 813 | 863 | +8.76% | 1,582,000 | 129億6916万 | - | 49.64 | 7.81 |
| 01/30 | 785 | 800 | 742 | 794 | +4.07% | 197,200 | 119億2471万 | - | 45.64 | 7.18 |
| 01/29 | 825 | 859 | 763 | 763 | -7.74% | 378,200 | 114億5885万 | - | 43.86 | 6.9 |
| 01/28 | 800 | 884 | 764 | 827 | +3.05% | 645,000 | 124億2064万 | - | 47.54 | 7.48 |
| 01/27 | 760 | 805 | 750 | 802 | +8.45% | 442,400 | 120億5245万 | - | 46.13 | 7.26 |
| 01/26 | 686 | 740 | 677 | 740 | +9.56% | 225,600 | 111億1320万 | - | 42.53 | 6.69 |
| 01/23 | 651 | 678 | 636 | 675 | +6.22% | 282,600 | 101億4390万 | - | 38.82 | 6.11 |
| 01/22 | 680 | 682 | 635 | 636 | -6.54% | 249,000 | 95億5029万 | - | 36.55 | 5.75 |
| 01/21 | 667 | 697 | 655 | 680 | +1.27% | 130,600 | 102億1904万 | - | 39.11 | 6.15 |
| 01/20 | 690 | 694 | 658 | 672 | -1.61% | 196,800 | 100億9130万 | - | 38.62 | 6.08 |
| 01/19 | 735 | 738 | 675 | 683 | -7.46% | 276,800 | 102億5661万 | - | 39.25 | 6.18 |
| 01/16 | 675 | 738 | 675 | 738 | +8.22% | 201,000 | 110億8315万 | - | 42.42 | 6.67 |
| 01/15 | 692 | 708 | 675 | 682 | -3.54% | 164,000 | 102億4158万 | - | 39.2 | 6.17 |
| 01/14 | 699 | 737 | 667 | 707 | -0.49% | 339,000 | 106億1728万 | - | 40.63 | 6.39 |
| 01/13 | 760 | 770 | 696 | 710 | -7.37% | 393,000 | 106億6988万 | - | 40.84 | 6.42 |
| 01/09 | 825 | 825 | 750 | 767 | -3.89% | 359,200 | 115億1896万 | - | 44.09 | 6.94 |
| 01/08 | 833 | 874 | 795 | 798 | -3.33% | 473,400 | 119億8483万 | - | 45.87 | 7.22 |
| 01/07 | 864 | 923 | 802 | 825 | -3.23% | 1,657,800 | 123億9810万 | - | 47.45 | 7.46 |
| 01/06 | 845 | 923 | 825 | 853 | -3.29% | 1,867,200 | 128億1137万 | - | 49.03 | 7.71 |
| 01/05 | 781 | 943 | 753 | 882 | +13.01% | 4,667,000 | 132億4718万 | - | 50.7 | 7.98 |
| 2014 |
| 12/30 | 835 | 870 | 768 | 780 | -8.77% | 2,662,000 | 117億2184万 | - | 99.05 | 8.76 |
| 12/29 | 935 | 990 | 853 | 855 | -12.31% | 4,327,400 | 128億4894万 | - | 108.57 | 9.6 |
| 12/26 | 902 | 988 | 815 | 975 | 0% | 6,978,600 | 146億5230万 | - | 123.81 | 10.95 |
