株価チャート
2014/12/17～2015/04/21
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 |
|---|
| 2019 | 1/1, 株式分割 1→2 |
| 2015 |
| 04/21 | 660 | 675 | 660 | 666 | +0.99% | 27,200 | 75億6869万 | +1.99% | 9.15 | 1.36 |
| 04/20 | 653 | 680 | 650 | 660 | -2.66% | 46,800 | 74億9482万 | +1.46% | 9.06 | 1.34 |
| 04/17 | 700 | 702 | 675 | 678 | -4.44% | 60,800 | 76億9938万 | +4.39% | 9.3 | 1.38 |
| 04/16 | 700 | 720 | 693 | 709 | +0.57% | 76,600 | 80億5735万 | +9.58% | 9.74 | 1.45 |
| 04/15 | 725 | 725 | 705 | 705 | -2.42% | 62,400 | 80億1190万 | +9.47% | 9.68 | 1.44 |
| 04/14 | 725 | 730 | 713 | 723 | 0% | 45,800 | 82億1077万 | +12.89% | 9.92 | 1.47 |
| 04/13 | 696 | 724 | 695 | 723 | +4.71% | 76,600 | 82億1077万 | +13.78% | 9.92 | 1.47 |
| 04/10 | 698 | 705 | 686 | 690 | -1.08% | 56,600 | 78億4143万 | +9.52% | 9.47 | 1.41 |
| 04/09 | 675 | 698 | 668 | 698 | +3.64% | 48,800 | 79億2666万 | +11.6% | 9.58 | 1.42 |
| 04/08 | 678 | 678 | 654 | 673 | -0.37% | 31,200 | 76億4824万 | +8.55% | 9.24 | 1.37 |
| 04/07 | 694 | 699 | 675 | 676 | -1.82% | 58,000 | 76億7665万 | +9.84% | 9.28 | 1.38 |
| 04/06 | 650 | 688 | 650 | 688 | +5.85% | 88,600 | 78億1870万 | +12.97% | 9.45 | 1.4 |
| 04/03 | 635 | 669 | 633 | 650 | +3.17% | 91,000 | 73億8686万 | +8.15% | 8.93 | 1.32 |
| 04/02 | 635 | 635 | 616 | 630 | -0.16% | 38,000 | 71億5957万 | +6.06% | 8.65 | 1.28 |
| 04/01 | 610 | 635 | 605 | 631 | +2.85% | 79,200 | 71億7093万 | +7.13% | 8.66 | 1.29 |
| 03/31 | 614 | 622 | 610 | 614 | -0.08% | 29,200 | 69億7205万 | +5.23% | 8.42 | 1.25 |
| 03/30 | 610 | 614 | 601 | 614 | +0.99% | 18,200 | 69億7774万 | +6.41% | 8.43 | 1.25 |
| 03/27 | 608 | 620 | 607 | 608 | +0.08% | 16,200 | 69億955万 | +6.29% | 8.35 | 1.24 |
| 03/26 | 622 | 622 | 608 | 608 | -2.25% | 36,600 | 69億387万 | +7.14% | 8.34 | 1.24 |
| 03/25 | 615 | 622 | 615 | 622 | +0.57% | 14,400 | 70億6297万 | +10.59% | 8.53 | 1.27 |
| 03/24 | 623 | 627 | 615 | 618 | -1.44% | 11,200 | 70億2319万 | +10.95% | 8.49 | 1.26 |
| 03/23 | 624 | 635 | 616 | 627 | +1.87% | 18,200 | 71億2547万 | +13.59% | 8.61 | 1.28 |
| 03/20 | 605 | 637 | 601 | 616 | +2.16% | 31,600 | 69億9478万 | +12.73% | 8.45 | 1.25 |
| 03/19 | 588 | 603 | 588 | 603 | -0.08% | 34,200 | 68億4705万 | +11.57% | 8.27 | 1.23 |
| 03/18 | 593 | 614 | 575 | 603 | +0.5% | 114,200 | 68億5273万 | +12.71% | 8.28 | 1.23 |
| 03/17 | 630 | 631 | 600 | 600 | -4.23% | 90,000 | 68億1864万 | +13.42% | 8.24 | 1.22 |
| 03/16 | 613 | 657 | 613 | 627 | +1.05% | 56,200 | 71億1979万 | +19.79% | 8.6 | 1.28 |
| 03/13 | 637 | 643 | 610 | 620 | -2.97% | 69,800 | 70億4592万 | +19.92% | 8.51 | 1.26 |
| 03/12 | 609 | 677 | 609 | 639 | +4.93% | 130,400 | 72億6185万 | +25.29% | 8.77 | 1.3 |
| 03/11 | 589 | 610 | 589 | 609 | +4.91% | 55,200 | 69億2091万 | +21.07% | 8.36 | 1.24 |
| 03/10 | 606 | 614 | 580 | 581 | -4.13% | 73,600 | 65億9703万 | +16.8% | 7.97 | 1.18 |
| 03/09 | 550 | 606 | 550 | 606 | +8.22% | 117,800 | 68億8114万 | +23.32% | 8.31 | 1.23 |
| 03/06 | 560 | 565 | 551 | 560 | -2.53% | 65,200 | 63億5838万 | +15.12% | 7.68 | 1.14 |
| 03/05 | 550 | 577 | 529 | 574 | +4.46% | 160,600 | 65億2316万 | +19.09% | 7.88 | 1.17 |
| 03/04 | 516 | 550 | 512 | 550 | +5.67% | 150,600 | 62億4473万 | +14.96% | 7.55 | 1.12 |
| 03/03 | 498 | 522 | 495 | 520 | +5.37% | 151,600 | 59億948万 | +9.47% | 7.14 | 1.06 |
| 03/02 | 495 | 497 | 493 | 494 | +0.3% | 39,200 | 56億833万 | +4.11% | 6.78 | 1.01 |
| 02/27 | 494 | 495 | 486 | 492 | +0.31% | 20,400 | 55億9128万 | +3.8% | 6.76 | 1 |
| 02/26 | 487 | 499 | 486 | 491 | +1.66% | 55,400 | 55億7423万 | +3.7% | 6.74 | 1 |
| 02/25 | 482 | 484 | 479 | 483 | +2.01% | 47,600 | 54億8332万 | +2.22% | 6.63 | 0.98 |
| 02/24 | 475 | 476 | 473 | 473 | -0.42% | 41,400 | 53億7536万 | +0.42% | 6.49 | 0.96 |
| 02/23 | 490 | 490 | 469 | 475 | -2.46% | 42,400 | 53億9809万 | +1.06% | 6.52 | 0.97 |
| 02/20 | 486 | 489 | 485 | 487 | -0.1% | 15,200 | 55億3446万 | +3.84% | 6.69 | 0.99 |
| 02/19 | 488 | 494 | 487 | 488 | 0% | 28,400 | 55億4014万 | +4.39% | 6.69 | 0.99 |
| 02/18 | 488 | 490 | 480 | 488 | 0% | 26,200 | 55億4014万 | +4.61% | 6.69 | 0.99 |
| 02/17 | 480 | 494 | 480 | 488 | 0% | 77,800 | 55億4014万 | +4.84% | 6.69 | 0.99 |
| 02/16 | 483 | 488 | 472 | 488 | +2.52% | 123,200 | 55億4014万 | +5.29% | 6.69 | 0.99 |
| 02/13 | 468 | 477 | 463 | 476 | +2.81% | 40,800 | 54億377万 | +2.92% | 6.53 | 0.97 |
| 02/12 | 463 | 468 | 461 | 463 | +0.11% | 23,600 | 52億5603万 | +0.33% | 6.35 | 0.94 |
| 02/10 | 460 | 462 | 457 | 462 | +0.54% | 11,000 | 52億5035万 | +0.43% | 6.34 | 0.94 |
| 02/09 | 461 | 465 | 460 | 460 | +0.77% | 12,600 | 52億2194万 | -0.11% | 6.31 | 0.94 |
| 02/06 | 454 | 459 | 454 | 456 | +0.55% | 11,000 | 51億8216万 | -0.65% | 6.26 | 0.93 |
| 02/05 | 453 | 456 | 453 | 454 | -0.77% | 8,000 | 51億5375万 | -1.2% | 6.23 | 0.92 |
| 02/04 | 451 | 457 | 451 | 457 | +0.55% | 11,600 | 51億9353万 | -0.22% | 6.28 | 0.93 |
| 02/03 | 455 | 456 | 447 | 455 | +0.22% | 45,200 | 51億6511万 | -0.76% | 6.24 | 0.93 |
| 02/02 | 453 | 459 | 453 | 454 | -1.52% | 33,800 | 51億5375万 | -0.77% | 6.23 | 0.92 |
| 01/30 | 472 | 473 | 451 | 461 | -0.97% | 69,600 | 52億3330万 | +0.99% | 6.32 | 0.94 |
| 01/29 | 478 | 487 | 463 | 465 | -2.62% | 62,600 | 52億8444万 | +2.2% | 6.39 | 0.95 |
| 01/28 | 470 | 482 | 470 | 478 | -0.73% | 40,000 | 54億2650万 | +5.18% | 6.56 | 0.97 |
| 01/27 | 489 | 492 | 476 | 481 | -1.64% | 59,200 | 54億6627万 | +6.42% | 6.6 | 0.98 |
| 01/26 | 492 | 501 | 476 | 489 | -2.1% | 106,600 | 55億5719万 | - | 6.71 | 1 |
| 01/23 | 461 | 504 | 461 | 500 | +8.12% | 214,600 | 56億7651万 | - | 6.86 | 1.02 |
| 01/22 | 458 | 468 | 458 | 462 | +1.2% | 81,800 | 52億5035万 | - | 6.34 | 0.94 |
| 01/21 | 455 | 458 | 455 | 457 | +0.55% | 30,400 | 51億8784万 | - | 6.27 | 0.93 |
| 01/20 | 455 | 455 | 453 | 454 | +0.11% | 12,000 | 51億5943万 | - | 6.23 | 0.93 |
| 01/19 | 453 | 458 | 453 | 454 | +0.11% | 25,800 | 51億5375万 | - | 6.23 | 0.92 |
| 01/16 | 450 | 454 | 448 | 453 | +0.67% | 32,600 | 51億4807万 | - | 6.22 | 0.92 |
| 01/15 | 451 | 454 | 450 | 450 | -0.66% | 31,600 | 51億1398万 | - | 6.18 | 0.92 |
| 01/14 | 454 | 458 | 451 | 453 | -0.11% | 47,200 | 51億4807万 | - | 6.22 | 0.92 |
| 01/13 | 450 | 454 | 448 | 454 | +0.44% | 28,000 | 51億5375万 | - | 6.23 | 0.92 |
| 01/09 | 453 | 455 | 450 | 452 | -0.22% | 40,200 | 51億3102万 | - | 6.2 | 0.92 |
| 01/08 | 451 | 454 | 448 | 453 | +0.33% | 47,800 | 51億4239万 | - | 6.21 | 0.92 |
| 01/07 | 448 | 455 | 448 | 451 | +0.67% | 16,600 | 51億2534万 | - | 6.19 | 0.92 |
| 01/06 | 452 | 458 | 448 | 448 | -1.54% | 37,600 | 50億9125万 | - | 6.15 | 0.91 |
| 01/05 | 449 | 461 | 448 | 455 | +2.59% | 114,800 | 51億7080万 | - | 6.25 | 0.93 |
| 2014 |
| 12/30 | 442 | 445 | 438 | 444 | +0.91% | 26,000 | 50億4011万 | - | 8.67 | 0.99 |
| 12/29 | 445 | 445 | 435 | 440 | -0.23% | 78,800 | 49億9465万 | - | 8.59 | 0.98 |
| 12/26 | 438 | 445 | 433 | 441 | -1.01% | 57,800 | 49億690万 | - | 8.44 | 0.97 |
| 12/25 | 439 | 445 | 435 | 445 | +2.42% | 88,800 | 49億5703万 | - | 8.53 | 0.98 |
| 12/24 | 431 | 435 | 428 | 435 | +0.7% | 100,400 | 48億4006万 | - | 8.33 | 0.95 |
| 12/22 | 436 | 436 | 429 | 432 | -0.8% | 104,200 | 48億665万 | - | 8.27 | 0.95 |
| 12/19 | 439 | 440 | 428 | 435 | -0.46% | 141,800 | 48億4563万 | - | 8.33 | 0.95 |
| 12/18 | 453 | 458 | 430 | 437 | -0.68% | 365,800 | 48億6791万 | - | 8.37 | 0.96 |
| 12/17 | 459 | 470 | 426 | 440 | 0% | 2,390,200 | 49億133万 | - | 8.43 | 0.97 |
