株価チャート
2015/01/09～2015/06/05
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 |
|---|
| 2015 |
| 06/05 | 1,300 | 1,321 | 1,293 | 1,312 | +1% | 282,000 | 1739億7713万 | -4.65% | 15.76 | 1.4 |
| 06/04 | 1,308 | 1,311 | 1,298 | 1,299 | -0.76% | 183,500 | 1722億5327万 | -5.87% | 15.61 | 1.38 |
| 06/03 | 1,309 | 1,321 | 1,292 | 1,309 | -0.61% | 312,500 | 1735億7932万 | -5.42% | 15.73 | 1.39 |
| 06/02 | 1,357 | 1,357 | 1,298 | 1,317 | -2.88% | 503,400 | 1746億4015万 | -5.12% | 15.82 | 1.4 |
| 06/01 | 1,330 | 1,361 | 1,328 | 1,356 | -0.15% | 138,100 | 1798億1173万 | -2.66% | 16.29 | 1.44 |
| 05/29 | 1,365 | 1,388 | 1,357 | 1,358 | -0.8% | 152,600 | 1800億7694万 | -2.72% | 16.32 | 1.45 |
| 05/28 | 1,376 | 1,393 | 1,366 | 1,369 | -0.07% | 124,700 | 1815億3559万 | -2.07% | 16.45 | 1.46 |
| 05/27 | 1,395 | 1,399 | 1,366 | 1,370 | -1.3% | 141,000 | 1816億6819万 | -2.14% | 16.46 | 1.46 |
| 05/26 | 1,394 | 1,408 | 1,387 | 1,388 | -0.86% | 100,500 | 1840億5507万 | -1.07% | 16.68 | 1.48 |
| 05/25 | 1,437 | 1,437 | 1,394 | 1,400 | -2.91% | 161,000 | 1856億4633万 | -0.28% | 16.82 | 1.49 |
| 05/22 | 1,442 | 1,446 | 1,424 | 1,442 | +0.56% | 53,400 | 1912億1572万 | +2.56% | 17.33 | 1.54 |
| 05/21 | 1,439 | 1,448 | 1,424 | 1,434 | +0.42% | 97,300 | 1901億5488万 | +1.99% | 17.23 | 1.53 |
| 05/20 | 1,419 | 1,438 | 1,411 | 1,428 | +1.93% | 102,800 | 1893億5926万 | +1.56% | 17.16 | 1.52 |
| 05/19 | 1,397 | 1,417 | 1,397 | 1,401 | -0.14% | 108,000 | 1857億7893万 | -0.36% | 16.83 | 1.49 |
| 05/18 | 1,400 | 1,409 | 1,392 | 1,403 | +0.72% | 71,200 | 1860億4414万 | -0.36% | 16.86 | 1.49 |
| 05/15 | 1,372 | 1,399 | 1,370 | 1,393 | +1.24% | 99,800 | 1847億1810万 | -1.21% | 16.74 | 1.48 |
| 05/14 | 1,375 | 1,390 | 1,370 | 1,376 | -0.43% | 103,600 | 1824億6382万 | -2.48% | 16.53 | 1.46 |
| 05/13 | 1,389 | 1,395 | 1,381 | 1,382 | -0.14% | 69,500 | 1832億5945万 | -2.26% | 16.61 | 1.47 |
| 05/12 | 1,386 | 1,407 | 1,368 | 1,384 | -0.79% | 108,500 | 1835億2466万 | -2.33% | 16.63 | 1.47 |
| 05/11 | 1,416 | 1,423 | 1,393 | 1,395 | +0.65% | 97,500 | 1849億8331万 | -1.62% | 16.76 | 1.48 |
| 05/08 | 1,380 | 1,398 | 1,372 | 1,386 | +0.58% | 92,200 | 1837億8987万 | -2.46% | 16.65 | 1.48 |
| 05/07 | 1,347 | 1,394 | 1,347 | 1,378 | +2.3% | 115,900 | 1827億2903万 | -3.16% | 16.56 | 1.47 |
| 05/01 | 1,360 | 1,365 | 1,342 | 1,347 | -1.32% | 117,400 | 1786億1829万 | -5.54% | 16.18 | 1.43 |
| 04/30 | 1,400 | 1,409 | 1,360 | 1,365 | -3.6% | 160,800 | 1810億517万 | -4.48% | 16.4 | 1.45 |
| 04/28 | 1,419 | 1,445 | 1,414 | 1,416 | +0.93% | 94,600 | 1877億6800万 | -1.12% | 17.01 | 1.51 |
| 04/27 | 1,410 | 1,415 | 1,397 | 1,403 | -0.21% | 66,300 | 1860億4414万 | -2.16% | 16.86 | 1.49 |
| 04/24 | 1,424 | 1,430 | 1,405 | 1,406 | -0.57% | 89,500 | 1864億4196万 | -2.09% | 16.89 | 1.5 |
| 04/23 | 1,434 | 1,450 | 1,410 | 1,414 | -1.26% | 81,500 | 1875億279万 | -1.74% | 16.99 | 1.51 |
| 04/22 | 1,448 | 1,448 | 1,428 | 1,432 | -0.14% | 48,400 | 1898億8967万 | -0.62% | 17.21 | 1.52 |
| 04/21 | 1,401 | 1,442 | 1,401 | 1,434 | +2.21% | 80,600 | 1901億5488万 | -0.69% | 17.23 | 1.53 |
| 04/20 | 1,412 | 1,423 | 1,400 | 1,403 | -1.47% | 60,900 | 1860億4414万 | -3.04% | 16.86 | 1.49 |
| 04/17 | 1,420 | 1,436 | 1,413 | 1,424 | -0.42% | 100,500 | 1888億2884万 | -1.93% | 17.11 | 1.52 |
| 04/16 | 1,424 | 1,433 | 1,417 | 1,430 | +0.49% | 67,700 | 1896億2446万 | -1.85% | 17.18 | 1.52 |
| 04/15 | 1,425 | 1,438 | 1,420 | 1,423 | -1.66% | 77,400 | 1886億9623万 | -2.47% | 17.1 | 1.51 |
| 04/14 | 1,448 | 1,466 | 1,432 | 1,447 | +0.14% | 92,400 | 1918億7874万 | -0.89% | 17.39 | 1.54 |
| 04/13 | 1,449 | 1,449 | 1,422 | 1,445 | +0.35% | 89,800 | 1916億1353万 | -1.03% | 17.36 | 1.54 |
| 04/10 | 1,443 | 1,454 | 1,428 | 1,440 | +0.63% | 128,700 | 1909億5051万 | -1.37% | 17.3 | 1.53 |
| 04/09 | 1,463 | 1,463 | 1,428 | 1,431 | -1.65% | 111,200 | 1897億5707万 | -1.99% | 17.19 | 1.52 |
| 04/08 | 1,456 | 1,467 | 1,452 | 1,455 | +0.83% | 88,400 | 1929億3958万 | -0.34% | 17.48 | 1.55 |
| 04/07 | 1,425 | 1,448 | 1,419 | 1,443 | +1.33% | 125,800 | 1913億4832万 | -1.1% | 17.34 | 1.54 |
| 04/06 | 1,432 | 1,438 | 1,416 | 1,424 | -1.45% | 58,200 | 1888億2884万 | -2.4% | 17.11 | 1.52 |
| 04/03 | 1,449 | 1,456 | 1,431 | 1,445 | -0.21% | 100,800 | 1916億1353万 | -1.1% | 17.36 | 1.54 |
| 04/02 | 1,413 | 1,467 | 1,411 | 1,448 | +1.97% | 155,000 | 1920億1135万 | -0.96% | 17.4 | 1.54 |
| 04/01 | 1,438 | 1,448 | 1,414 | 1,420 | -2.41% | 118,400 | 1882億9842万 | -2.87% | 17.06 | 1.51 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,506 | 1,509 | 1,449 | 1,455 | +0.07% | 144,800 | 1929億3958万 | -0.55% | 18.09 | 1.58 |
| 03/30 | 1,443 | 1,458 | 1,422 | 1,454 | +1.04% | 165,100 | 1928億697万 | -0.55% | 18.07 | 1.58 |
| 03/27 | 1,431 | 1,500 | 1,429 | 1,439 | +0.56% | 133,000 | 1908億1791万 | -1.51% | 17.89 | 1.56 |
| 03/26 | 1,443 | 1,445 | 1,420 | 1,431 | -1.21% | 131,200 | 1897億5707万 | -2.05% | 17.79 | 1.55 |
| 03/25 | 1,448 | 1,451 | 1,435 | 1,449 | +0.38% | 160,800 | 1920億7765万 | -0.86% | 18.01 | 1.57 |
| 03/24 | 1,453 | 1,459 | 1,428 | 1,443 | -1.16% | 150,000 | 1913億4832万 | -1.1% | 17.94 | 1.57 |
| 03/23 | 1,470 | 1,475 | 1,458 | 1,460 | -1.15% | 169,200 | 1936億260万 | +0.27% | 18.15 | 1.58 |
| 03/20 | 1,483 | 1,484 | 1,463 | 1,477 | +0.99% | 128,800 | 1958億5688万 | +1.72% | 18.36 | 1.6 |
| 03/19 | 1,486 | 1,497 | 1,448 | 1,463 | -2.99% | 199,200 | 1939億3411万 | +1.07% | 18.18 | 1.59 |
| 03/18 | 1,525 | 1,525 | 1,496 | 1,508 | -1.15% | 165,000 | 1999億131万 | +4.4% | 18.74 | 1.64 |
| 03/17 | 1,520 | 1,535 | 1,503 | 1,525 | 0% | 241,200 | 2022億2189万 | +6.05% | 18.96 | 1.65 |
| 03/16 | 1,520 | 1,538 | 1,513 | 1,525 | -0.65% | 211,600 | 2022億2189万 | +6.49% | 18.96 | 1.65 |
| 03/13 | 1,505 | 1,550 | 1,485 | 1,535 | +3.58% | 415,400 | 2035億4794万 | +7.57% | 19.08 | 1.67 |
| 03/12 | 1,463 | 1,485 | 1,436 | 1,482 | +1.93% | 128,600 | 1965億1990万 | +4.29% | 18.42 | 1.61 |
| 03/11 | 1,447 | 1,470 | 1,439 | 1,454 | +0.38% | 82,000 | 1928億697万 | +2.54% | 18.07 | 1.58 |
| 03/10 | 1,449 | 1,464 | 1,439 | 1,449 | +0.87% | 140,600 | 1920億7765万 | +2.44% | 18.01 | 1.57 |
| 03/09 | 1,436 | 1,443 | 1,424 | 1,436 | -0.49% | 72,800 | 1904億2009万 | +1.7% | 17.85 | 1.56 |
| 03/06 | 1,430 | 1,447 | 1,426 | 1,443 | +0.94% | 105,400 | 1913億4832万 | +2.27% | 17.94 | 1.57 |
| 03/05 | 1,430 | 1,445 | 1,422 | 1,430 | -0.69% | 94,000 | 1895億5816万 | +1.45% | 17.77 | 1.55 |
| 03/04 | 1,461 | 1,463 | 1,429 | 1,440 | -0.86% | 126,400 | 1908億8421万 | +2.16% | 17.89 | 1.56 |
| 03/03 | 1,475 | 1,485 | 1,443 | 1,452 | -0.89% | 136,600 | 1925億4176万 | +3.13% | 18.05 | 1.58 |
| 03/02 | 1,462 | 1,481 | 1,455 | 1,465 | -0.61% | 131,000 | 1942億6562万 | +4.12% | 18.21 | 1.59 |
| 02/27 | 1,446 | 1,475 | 1,441 | 1,474 | +2.04% | 213,600 | 1954億5906万 | +4.91% | 18.32 | 1.6 |
| 02/26 | 1,439 | 1,449 | 1,419 | 1,445 | +0.38% | 148,000 | 1915億4723万 | +3.18% | 17.96 | 1.57 |
| 02/25 | 1,449 | 1,452 | 1,434 | 1,439 | +0.35% | 79,800 | 1908億1791万 | +3.01% | 17.89 | 1.56 |
| 02/24 | 1,430 | 1,437 | 1,422 | 1,434 | +0.35% | 129,200 | 1901億5488万 | +2.8% | 17.83 | 1.56 |
| 02/23 | 1,441 | 1,448 | 1,421 | 1,429 | -0.73% | 88,800 | 1894億9186万 | +2.73% | 17.76 | 1.55 |
| 02/20 | 1,447 | 1,458 | 1,432 | 1,440 | +0.1% | 128,400 | 1908億8421万 | +3.79% | 17.89 | 1.56 |
| 02/19 | 1,400 | 1,442 | 1,400 | 1,438 | +3.01% | 156,200 | 1906億8530万 | +3.9% | 17.88 | 1.56 |
| 02/18 | 1,391 | 1,406 | 1,374 | 1,396 | +2.2% | 194,000 | 1851億1591万 | +1.09% | 17.35 | 1.51 |
| 02/17 | 1,370 | 1,383 | 1,353 | 1,366 | +0.66% | 140,600 | 1811億3777万 | -0.94% | 16.98 | 1.48 |
| 02/16 | 1,366 | 1,378 | 1,351 | 1,357 | -0.4% | 133,600 | 1799億4433万 | -1.6% | 16.87 | 1.47 |
| 02/13 | 1,373 | 1,376 | 1,354 | 1,363 | -0.73% | 187,000 | 1806億7366万 | -1.2% | 16.94 | 1.48 |
| 02/12 | 1,385 | 1,389 | 1,369 | 1,373 | +0.92% | 218,200 | 1819億9970万 | -0.4% | 17.06 | 1.49 |
| 02/10 | 1,378 | 1,390 | 1,353 | 1,360 | -1.27% | 298,800 | 1803億4215万 | -1.16% | 16.91 | 1.48 |
| 02/09 | 1,393 | 1,393 | 1,363 | 1,378 | -1.08% | 229,000 | 1826億6273万 | +0.04% | 17.12 | 1.49 |
| 02/06 | 1,416 | 1,416 | 1,386 | 1,393 | +0.4% | 150,000 | 1846億5179万 | +1.13% | 17.31 | 1.51 |
| 02/05 | 1,382 | 1,401 | 1,382 | 1,387 | -1.03% | 148,800 | 1839億2247万 | +0.73% | 17.24 | 1.5 |
| 02/04 | 1,374 | 1,425 | 1,364 | 1,402 | +2.9% | 143,400 | 1858億4524万 | +1.78% | 17.42 | 1.52 |
| 02/03 | 1,395 | 1,395 | 1,359 | 1,362 | -2.01% | 208,400 | 1806億736万 | -0.95% | 16.93 | 1.48 |
| 02/02 | 1,389 | 1,398 | 1,375 | 1,390 | -1.66% | 229,400 | 1843億2028万 | +1.09% | 17.28 | 1.51 |
| 01/30 | 1,419 | 1,447 | 1,408 | 1,414 | +0.35% | 231,200 | 1874億3649万 | +2.87% | 17.57 | 1.53 |
| 01/29 | 1,418 | 1,420 | 1,403 | 1,409 | -0.98% | 176,400 | 1867億7347万 | +2.96% | 17.51 | 1.53 |
| 01/28 | 1,419 | 1,427 | 1,412 | 1,423 | +0.21% | 187,600 | 1886億2993万 | +4.52% | 17.68 | 1.54 |
| 01/27 | 1,429 | 1,441 | 1,403 | 1,420 | -0.53% | 156,000 | 1882億3212万 | +4.99% | 17.65 | 1.54 |
| 01/26 | 1,390 | 1,431 | 1,390 | 1,427 | +1.24% | 186,600 | 1892億2665万 | +6.33% | 17.74 | 1.55 |
| 01/23 | 1,379 | 1,410 | 1,372 | 1,410 | +3.53% | 190,400 | 1869億607万 | +5.74% | 17.52 | 1.53 |
| 01/22 | 1,363 | 1,388 | 1,345 | 1,362 | +0.07% | 124,600 | 1805億4105万 | +2.68% | 16.92 | 1.48 |
| 01/21 | 1,385 | 1,385 | 1,350 | 1,361 | -1.52% | 157,600 | 1804億845万 | +2.99% | 16.91 | 1.48 |
| 01/20 | 1,350 | 1,386 | 1,328 | 1,382 | +2.41% | 105,600 | 1831億9314万 | +4.9% | 17.17 | 1.5 |
| 01/19 | 1,340 | 1,353 | 1,332 | 1,349 | +1.43% | 52,800 | 1788億8350万 | +2.66% | 16.77 | 1.46 |
| 01/16 | 1,334 | 1,359 | 1,306 | 1,330 | -2.13% | 131,600 | 1763億6401万 | +1.29% | 16.53 | 1.44 |
| 01/15 | 1,361 | 1,374 | 1,343 | 1,359 | +0.26% | 171,600 | 1802億954万 | +3.5% | 16.89 | 1.47 |
| 01/14 | 1,353 | 1,364 | 1,344 | 1,356 | +0.15% | 137,200 | 1797億4543万 | +3.47% | 16.85 | 1.47 |
| 01/13 | 1,360 | 1,360 | 1,320 | 1,354 | -0.48% | 133,000 | 1794億8022万 | +3.56% | 16.83 | 1.47 |
| 01/09 | 1,368 | 1,368 | 1,350 | 1,360 | +0.55% | 139,800 | 1803億4215万 | +4.21% | 16.91 | 1.48 |
