株価チャート
2015/03/18～2015/07/21
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 |
|---|
| 2018 | 3/1, 株式分割 1→3 |
| 2016 | 12/1, 株式分割 1→2 |
| 2015 |
| 07/21 | 1,057 | 1,067 | 1,033 | 1,038 | -0.32% | 70,800 | 43億5227万 | +3.83% | 26.36 | 4.06 |
| 07/17 | 1,075 | 1,100 | 1,042 | 1,042 | -1.26% | 277,800 | 43億6625万 | +4.48% | 26.45 | 4.08 |
| 07/16 | 985 | 1,072 | 975 | 1,055 | +8.58% | 212,400 | 44億2213万 | +6.24% | 26.79 | 4.13 |
| 07/15 | 943 | 978 | 942 | 972 | +2.28% | 65,400 | 40億7283万 | -1.65% | 24.67 | 3.8 |
| 07/14 | 953 | 972 | 937 | 950 | +1.42% | 68,400 | 39億8202万 | -3.65% | 24.12 | 3.72 |
| 07/13 | 942 | 955 | 927 | 937 | +1.26% | 57,000 | 39億2613万 | -5% | 23.78 | 3.66 |
| 07/10 | 990 | 990 | 922 | 925 | -6.09% | 70,800 | 38億7723万 | -6.38% | 23.49 | 3.62 |
| 07/09 | 953 | 998 | 867 | 985 | -1.83% | 130,800 | 41億2872万 | -0.91% | 25.01 | 3.85 |
| 07/08 | 1,080 | 1,080 | 983 | 1,003 | -3.37% | 146,400 | 42億557万 | +0.03% | 25.48 | 3.93 |
| 07/07 | 1,007 | 1,058 | 1,007 | 1,038 | +4.88% | 147,600 | 43億5227万 | +3.42% | 26.36 | 4.06 |
| 07/06 | 1,025 | 1,048 | 985 | 990 | -5.71% | 115,800 | 41億4968万 | -0.9% | 25.14 | 3.87 |
| 07/03 | 1,060 | 1,083 | 1,033 | 1,050 | -2.48% | 151,800 | 44億118万 | +5.32% | 26.66 | 4.11 |
| 07/02 | 1,020 | 1,108 | 1,013 | 1,077 | +6.95% | 385,800 | 45億1295万 | +8.97% | 27.34 | 4.21 |
| 07/01 | 980 | 1,007 | 950 | 1,007 | +3.07% | 144,000 | 42億1954万 | +2.93% | 25.56 | 3.94 |
| 06/30 | 1,003 | 1,025 | 973 | 977 | -1.68% | 168,600 | 40億9496万 | +0.58% | 24.81 | 3.82 |
| 06/29 | 1,017 | 1,033 | 973 | 993 | -8.31% | 281,400 | 41億6484万 | +3.04% | 25.23 | 3.89 |
| 06/26 | 1,142 | 1,183 | 1,072 | 1,083 | +0.78% | 1,246,800 | 45億4220万 | +13.2% | 27.51 | 4.24 |
| 06/25 | 1,025 | 1,092 | 1,025 | 1,075 | +4.03% | 439,800 | 45億726万 | +13.88% | 27.3 | 4.21 |
| 06/24 | 1,007 | 1,098 | 1,007 | 1,033 | +2.99% | 619,800 | 43億3256万 | +10.87% | 26.24 | 4.04 |
| 06/23 | 1,017 | 1,022 | 978 | 1,003 | -2.59% | 251,400 | 42億677万 | +8.82% | 25.48 | 3.93 |
| 06/22 | 957 | 1,047 | 955 | 1,030 | +8.99% | 549,600 | 43億1858万 | +12.69% | 26.16 | 4.03 |
| 06/19 | 930 | 968 | 925 | 945 | +2.35% | 166,200 | 39億6219万 | +4.65% | 24 | 3.7 |
| 06/18 | 950 | 963 | 915 | 923 | -3.15% | 180,000 | 38億7135万 | +3.05% | 23.45 | 3.61 |
| 06/17 | 927 | 958 | 918 | 953 | +3.06% | 157,800 | 39億9713万 | +7.24% | 24.21 | 3.73 |
| 06/16 | 950 | 970 | 917 | 925 | -3.81% | 183,000 | 38億7834万 | +4.64% | 23.49 | 3.62 |
| 06/15 | 920 | 962 | 908 | 962 | +3.78% | 228,600 | 40億3207万 | +9.16% | 24.42 | 3.76 |
| 06/12 | 925 | 945 | 910 | 927 | -0.71% | 244,800 | 38億8532万 | +5.78% | 23.54 | 3.63 |
| 06/11 | 935 | 967 | 920 | 933 | +1.08% | 310,800 | 39億1328万 | +6.54% | 23.7 | 3.65 |
| 06/10 | 952 | 983 | 922 | 923 | -2.98% | 283,200 | 38億7135万 | +5.28% | 23.45 | 3.61 |
| 06/09 | 1,003 | 1,022 | 925 | 952 | -3.55% | 911,400 | 39億9014万 | +8.39% | 24.17 | 3.72 |
| 06/08 | 1,115 | 1,178 | 987 | 987 | -8.78% | 1,756,200 | 41億3689万 | +12.63% | 25.06 | 3.86 |
| 06/05 | 1,230 | 1,362 | 1,075 | 1,082 | -10.24% | 10,195,800 | 45億3521万 | +23.48% | 27.47 | 4.23 |
| 06/04 | 1,050 | 1,205 | 1,050 | 1,205 | +16.05% | 5,577,000 | 50億5232万 | +38.03% | 30.6 | 4.72 |
| 06/03 | 905 | 1,080 | 905 | 1,038 | +13.69% | 2,313,000 | 43億5352万 | +20.6% | 26.37 | 4.06 |
| 06/02 | 1,002 | 1,018 | 887 | 913 | -2.32% | 1,164,600 | 38億2942万 | +6.57% | 23.2 | 3.57 |
| 06/01 | 865 | 935 | 858 | 935 | +14.37% | 199,800 | 39億2026万 | +9.23% | 23.75 | 3.66 |
| 05/29 | 813 | 835 | 798 | 818 | 0% | 84,600 | 34億2761万 | -4.16% | 20.76 | 3.2 |
| 05/28 | 857 | 870 | 818 | 818 | -2.87% | 154,200 | 34億2761万 | -4.16% | 20.76 | 3.2 |
| 05/27 | 797 | 847 | 796 | 842 | +5.76% | 176,400 | 35億2894万 | -1.56% | 21.38 | 3.29 |
| 05/26 | 824 | 835 | 796 | 796 | -2.05% | 108,600 | 33億3677万 | -7.25% | 20.21 | 3.11 |
| 05/25 | 770 | 827 | 770 | 813 | +5.52% | 132,600 | 34億665万 | -5.85% | 20.64 | 3.18 |
| 05/22 | 762 | 770 | 762 | 770 | -0.32% | 13,800 | 32億2845万 | -11.19% | 19.56 | 3.01 |
| 05/21 | 778 | 778 | 762 | 773 | -1.8% | 28,800 | 32億1854万 | -11.21% | 19.5 | 3 |
| 05/20 | 787 | 797 | 783 | 787 | -1.46% | 33,000 | 32億7756万 | -9.68% | 19.85 | 3.06 |
| 05/19 | 746 | 806 | 737 | 798 | +5.39% | 99,000 | 33億2617万 | -8.66% | 20.15 | 3.1 |
| 05/18 | 753 | 763 | 746 | 758 | -0.55% | 33,600 | 31億5604万 | -13.33% | 19.12 | 2.95 |
| 05/15 | 772 | 773 | 742 | 762 | -0.65% | 110,400 | 31億7340万 | -13.05% | 19.22 | 2.96 |
| 05/14 | 820 | 820 | 767 | 767 | -6.12% | 213,600 | 31億9424万 | -12.68% | 19.35 | 2.98 |
| 05/13 | 842 | 842 | 817 | 817 | -3.16% | 90,600 | 34億256万 | -7.3% | 20.61 | 3.18 |
| 05/12 | 850 | 857 | 817 | 843 | -0.98% | 175,800 | 35億1366万 | -4.38% | 21.28 | 3.28 |
| 05/11 | 862 | 880 | 850 | 852 | -8.26% | 210,000 | 35億4838万 | -3.55% | 21.49 | 3.31 |
| 05/08 | 958 | 958 | 917 | 928 | -2.62% | 80,400 | 38億6780万 | +5.02% | 23.43 | 3.61 |
| 05/07 | 918 | 953 | 900 | 953 | +0.53% | 81,000 | 39億7196万 | +7.84% | 24.06 | 3.71 |
| 05/01 | 895 | 972 | 883 | 948 | +4.02% | 199,800 | 39億5113万 | +7.77% | 23.93 | 3.69 |
| 04/30 | 930 | 947 | 880 | 912 | -6.01% | 288,000 | 37億9836万 | +4.07% | 23.01 | 3.55 |
| 04/28 | 1,033 | 1,100 | 965 | 970 | -3% | 1,002,000 | 40億4140万 | +10.86% | 24.48 | 3.77 |
| 04/27 | 928 | 1,025 | 918 | 1,000 | +8.89% | 432,000 | 41億6640万 | +14.42% | 25.24 | 3.89 |
| 04/24 | 918 | 942 | 893 | 918 | -1.78% | 353,400 | 38億2614万 | +4.12% | 23.18 | 3.57 |
| 04/23 | 900 | 1,040 | 898 | 935 | +4.28% | 1,476,600 | 38億9558万 | +5.41% | 23.6 | 3.64 |
| 04/22 | 875 | 908 | 867 | 897 | +6.53% | 328,800 | 37億3587万 | +1.09% | 22.63 | 3.49 |
| 04/21 | 845 | 888 | 838 | 842 | +0.2% | 76,800 | 35億672万 | -6.38% | 21.24 | 3.27 |
| 04/20 | 845 | 853 | 830 | 840 | -1.75% | 52,800 | 34億9977万 | - | 21.2 | 3.27 |
| 04/17 | 912 | 925 | 848 | 855 | -6.9% | 225,000 | 35億6227万 | - | 21.58 | 3.33 |
| 04/16 | 933 | 943 | 890 | 918 | +0.18% | 369,000 | 38億2614万 | - | 23.18 | 3.57 |
| 04/15 | 888 | 922 | 852 | 917 | +1.29% | 375,000 | 38億1920万 | - | 23.13 | 3.56 |
| 04/14 | 840 | 905 | 832 | 905 | +6.89% | 318,000 | 37億7059万 | - | 22.84 | 3.52 |
| 04/13 | 823 | 855 | 818 | 847 | +3.36% | 123,600 | 35億2755万 | - | 21.37 | 3.29 |
| 04/10 | 840 | 840 | 817 | 819 | -2.29% | 86,400 | 34億1297万 | - | 20.67 | 3.19 |
| 04/09 | 821 | 842 | 817 | 838 | +3.6% | 116,400 | 34億9283万 | - | 21.16 | 3.26 |
| 04/08 | 832 | 842 | 808 | 809 | +0.1% | 145,800 | 33億7131万 | - | 20.42 | 3.15 |
| 04/07 | 810 | 824 | 808 | 808 | -0.72% | 87,000 | 33億6784万 | - | 20.4 | 3.14 |
| 04/06 | 828 | 848 | 808 | 814 | -2.69% | 121,200 | 33億9214万 | - | 20.55 | 3.17 |
| 04/03 | 835 | 863 | 828 | 837 | -1.57% | 133,800 | 34億8588万 | - | 21.12 | 3.25 |
| 04/02 | 873 | 892 | 842 | 850 | -0.97% | 198,600 | 35億4144万 | - | 21.45 | 3.31 |
| 04/01 | 867 | 883 | 825 | 858 | -2.46% | 312,000 | 35億7616万 | - | 21.66 | 3.34 |
| 03/31 | 930 | 932 | 875 | 880 | -4.35% | 351,600 | 36億6643万 | - | 34.24 | 4.07 |
| 03/30 | 885 | 945 | 875 | 920 | +6.56% | 671,400 | 38億3308万 | - | 35.8 | 4.25 |
| 03/27 | 838 | 923 | 802 | 863 | +1.37% | 963,600 | 35億9699万 | - | 33.59 | 3.99 |
| 03/26 | 882 | 922 | 843 | 852 | -3.77% | 421,200 | 35億4838万 | - | 33.14 | 3.94 |
| 03/25 | 963 | 988 | 850 | 885 | -7.01% | 826,800 | 36億8726万 | - | 34.44 | 4.09 |
| 03/24 | 1,147 | 1,160 | 950 | 952 | -20.47% | 1,784,400 | 39億6502万 | - | 37.03 | 4.4 |
| 03/23 | 1,047 | 1,197 | 1,032 | 1,197 | +16.75% | 4,028,400 | 49億8579万 | - | 46.56 | 5.53 |
| 03/20 | 948 | 1,122 | 922 | 1,025 | +7.33% | 2,242,800 | 42億7056万 | - | 39.88 | 4.74 |
| 03/19 | 1,060 | 1,088 | 935 | 955 | -19.3% | 1,636,800 | 39億7891万 | - | 37.16 | 4.41 |
| 03/18 | 1,433 | 1,458 | 1,183 | 1,183 | 0% | 2,440,200 | 49億3024万 | - | 46.05 | 5.47 |
