株価チャート
2014/09/01～2015/01/30
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2015 |
| 01/30 | 148 | 149 | 145 | 149 | +3.11% | 164,000 | 45億1658万 | +2.05% | 12.52 | 1.55 |
| 01/29 | 154 | 154 | 145 | 145 | -6.17% | 444,400 | 43億8017万 | -0.34% | 12.14 | 1.5 |
| 01/28 | 154 | 155 | 152 | 154 | +0.33% | 216,800 | 46億6814万 | +6.21% | 12.94 | 1.6 |
| 01/27 | 160 | 164 | 151 | 154 | -3% | 572,400 | 46億5299万 | +5.86% | 12.9 | 1.6 |
| 01/26 | 154 | 167 | 151 | 158 | +1.28% | 936,800 | 47億9697万 | +9.9% | 13.3 | 1.65 |
| 01/23 | 159 | 160 | 154 | 156 | -0.95% | 364,400 | 47億3635万 | +8.51% | 13.13 | 1.63 |
| 01/22 | 159 | 164 | 151 | 158 | -0.94% | 680,800 | 47億8181万 | +9.55% | 13.26 | 1.64 |
| 01/21 | 172 | 177 | 159 | 159 | -12.98% | 3,223,200 | 47億243万 | +10.59% | 13.04 | 1.62 |
| 01/20 | 183 | 183 | 183 | 183 | +15.82% | 345,200 | 54億374万 | +27.08% | 14.98 | 1.86 |
| 01/19 | 158 | 158 | 158 | 158 | +18.8% | 102,400 | 46億6552万 | +10.49% | 12.94 | 1.6 |
| 01/16 | 136 | 137 | 131 | 133 | -1.66% | 233,600 | 39億2730万 | -6.99% | 10.89 | 1.35 |
| 01/15 | 135 | 139 | 135 | 135 | +0.19% | 310,400 | 39億9374万 | -6.08% | 11.07 | 1.37 |
| 01/14 | 129 | 156 | 127 | 135 | +3.05% | 2,114,400 | 39億8636万 | -6.9% | 11.05 | 1.37 |
| 01/13 | 133 | 133 | 128 | 131 | -3.32% | 234,400 | 38億6825万 | -10.27% | 10.73 | 1.33 |
| 01/09 | 141 | 142 | 135 | 136 | -2.69% | 132,800 | 40億113万 | -8.45% | 11.09 | 1.37 |
| 01/08 | 142 | 142 | 139 | 139 | 0% | 127,600 | 41億1186万 | -6.54% | 11.4 | 1.41 |
| 01/07 | 142 | 142 | 138 | 139 | -1.59% | 172,400 | 41億1186万 | -7.78% | 11.4 | 1.41 |
| 01/06 | 146 | 147 | 140 | 142 | -4.07% | 387,600 | 41億7830万 | -8.71% | 11.58 | 1.44 |
| 01/05 | 146 | 157 | 145 | 148 | +0.85% | 529,600 | 43億5547万 | -6.05% | 12.08 | 1.5 |
| 2014 |
| 12/30 | 149 | 151 | 144 | 146 | -1.68% | 338,000 | 43億1856万 | -7.44% | 11.97 | 1.48 |
| 12/29 | 144 | 153 | 143 | 149 | -0.34% | 781,600 | 43億9238万 | -5.85% | 12.18 | 1.51 |
| 12/26 | 133 | 155 | 133 | 149 | +13.07% | 1,523,600 | 44億714万 | -4.94% | 12.22 | 1.51 |
| 12/25 | 131 | 138 | 131 | 132 | +0.96% | 435,200 | 38億9778万 | -15.92% | 10.81 | 1.34 |
| 12/24 | 128 | 135 | 127 | 131 | +2.15% | 412,000 | 38億6086万 | -16.19% | 10.7 | 1.33 |
| 12/22 | 135 | 136 | 128 | 128 | -6.06% | 349,600 | 37億3051万 | -17.95% | 10.34 | 1.28 |
| 12/19 | 143 | 143 | 132 | 136 | -2.33% | 492,400 | 39億7095万 | -12.66% | 11.01 | 1.36 |
| 12/18 | 140 | 146 | 139 | 140 | -0.53% | 376,400 | 40億6567万 | -10% | 11.27 | 1.4 |
| 12/17 | 137 | 145 | 136 | 140 | +0.18% | 358,000 | 40億8753万 | -9.52% | 11.33 | 1.4 |
| 12/16 | 143 | 146 | 139 | 140 | -5.08% | 372,400 | 40億8024万 | -9.68% | 11.31 | 1.4 |
| 12/15 | 155 | 158 | 146 | 148 | -6.05% | 635,600 | 42億9883万 | -4.22% | 11.92 | 1.48 |
| 12/12 | 160 | 165 | 155 | 157 | -1.1% | 505,600 | 45億7570万 | +2.61% | 12.69 | 1.57 |
| 12/11 | 151 | 160 | 151 | 159 | +2.42% | 420,000 | 46億2671万 | +5.13% | 12.83 | 1.59 |
| 12/10 | 154 | 162 | 151 | 155 | -2.67% | 599,600 | 45億1741万 | +4.03% | 12.52 | 1.55 |
| 12/09 | 155 | 170 | 150 | 159 | +1.43% | 1,364,000 | 46億4128万 | +8.33% | 12.87 | 1.59 |
| 12/08 | 160 | 163 | 156 | 157 | -7.37% | 1,560,800 | 45億7570万 | +8.28% | 12.69 | 1.57 |
| 12/05 | 175 | 184 | 168 | 170 | +5.44% | 5,248,000 | 49億4001万 | +18.53% | 13.7 | 1.7 |
| 12/04 | 156 | 168 | 155 | 161 | +1.42% | 1,512,000 | 46億8500万 | +14.82% | 12.99 | 1.61 |
| 12/03 | 174 | 177 | 156 | 159 | -10.7% | 2,839,200 | 46億1942万 | +14.86% | 12.81 | 1.59 |
| 12/02 | 170 | 192 | 168 | 178 | +4.41% | 7,289,200 | 51億7317万 | +30.51% | 14.34 | 1.78 |
| 12/01 | 170 | 175 | 161 | 170 | -13.81% | 5,000,400 | 49億5458万 | +27.82% | 13.74 | 1.7 |
| 11/28 | 215 | 221 | 193 | 197 | -14.24% | 10,034,000 | 57億4878万 | +51.73% | 15.94 | 1.97 |
| 11/27 | 226 | 230 | 223 | 230 | +19.48% | 2,937,600 | 67億326万 | +81.1% | 18.59 | 2.3 |
| 11/26 | 193 | 193 | 193 | 193 | +14.93% | 546,400 | 56億1034万 | +57.79% | 15.56 | 1.93 |
| 11/25 | 168 | 168 | 164 | 168 | +17.54% | 2,910,800 | 48億8172万 | +40.76% | 13.53 | 1.68 |
| 11/21 | 135 | 157 | 135 | 143 | +7.55% | 7,088,400 | 41億5311万 | +22.84% | 11.51 | 1.43 |
| 11/20 | 135 | 137 | 131 | 133 | -1.12% | 484,800 | 38億4046万 | +16.23% | 10.65 | 1.32 |
| 11/19 | 132 | 135 | 128 | 134 | +3.08% | 619,600 | 38億8394万 | +17.54% | 10.77 | 1.33 |
| 11/18 | 119 | 136 | 119 | 130 | +9.24% | 1,326,800 | 37億6800万 | +15.04% | 10.45 | 1.29 |
| 11/17 | 125 | 125 | 118 | 119 | -4.03% | 358,800 | 34億4917万 | +6.25% | 9.56 | 1.18 |
| 11/14 | 123 | 127 | 119 | 124 | -0.2% | 740,400 | 35億9409万 | +9.73% | 9.96 | 1.23 |
| 11/13 | 130 | 135 | 123 | 124 | -4.05% | 1,074,000 | 36億134万 | +9.96% | 9.99 | 1.24 |
| 11/12 | 141 | 158 | 127 | 130 | -7% | 6,582,800 | 37億5351万 | +14.6% | 10.41 | 1.29 |
| 11/11 | 128 | 139 | 121 | 139 | +16.77% | 3,140,400 | 40億3611万 | +23.23% | 11.19 | 1.39 |
| 11/10 | 116 | 121 | 116 | 119 | -0.42% | 602,400 | 34億5641万 | +6.47% | 9.58 | 1.19 |
| 11/07 | 113 | 124 | 110 | 120 | +9.11% | 1,234,000 | 34億7091万 | +5.97% | 9.62 | 1.19 |
| 11/06 | 112 | 115 | 109 | 110 | -0.45% | 348,800 | 31億8106万 | -2.88% | 8.82 | 1.09 |
| 11/05 | 105 | 110 | 105 | 110 | +4.75% | 299,600 | 31億9555万 | -3.29% | 8.86 | 1.1 |
| 11/04 | 100 | 111 | 99 | 105 | +2.93% | 674,000 | 30億5063万 | -8.48% | 8.46 | 1.05 |
| 10/31 | 104 | 104 | 100 | 102 | -2.15% | 295,600 | 29億8003万 | -12.61% | 8.26 | 1.02 |
| 10/30 | 104 | 107 | 102 | 105 | +0.48% | 218,400 | 30億4561万 | -12.18% | 8.44 | 1.05 |
| 10/29 | 106 | 111 | 104 | 104 | +0.48% | 531,200 | 30億3104万 | -14.05% | 8.4 | 1.04 |
| 10/28 | 104 | 106 | 103 | 104 | -1.19% | 215,600 | 30億1647万 | -15.16% | 8.36 | 1.04 |
| 10/27 | 107 | 107 | 104 | 105 | -0.95% | 211,600 | 30億5290万 | -14.14% | 8.46 | 1.05 |
| 10/24 | 113 | 113 | 106 | 106 | -3.2% | 378,800 | 30億8204万 | -13.32% | 8.55 | 1.06 |
| 10/23 | 107 | 113 | 107 | 109 | -2.89% | 431,600 | 31億8405万 | -11.18% | 8.83 | 1.09 |
| 10/22 | 107 | 115 | 106 | 113 | +6.89% | 710,800 | 32億7877万 | -8.54% | 9.09 | 1.13 |
| 10/21 | 106 | 120 | 105 | 105 | +1.2% | 898,800 | 30億4768万 | -13.73% | 8.45 | 1.05 |
| 10/20 | 107 | 110 | 103 | 104 | +1.46% | 347,600 | 30億1149万 | -14.75% | 8.35 | 1.03 |
| 10/17 | 107 | 107 | 103 | 103 | -3.3% | 455,600 | 29億6805万 | -15.98% | 8.23 | 1.02 |
| 10/16 | 108 | 111 | 103 | 106 | -4.07% | 666,400 | 30億6940万 | -13.11% | 8.51 | 1.05 |
| 10/15 | 116 | 119 | 108 | 111 | -6.95% | 1,129,200 | 31億9970万 | -9.43% | 8.87 | 1.1 |
| 10/14 | 111 | 130 | 107 | 119 | +3.94% | 2,704,800 | 34億3860万 | -1.86% | 9.53 | 1.18 |
| 10/10 | 119 | 122 | 112 | 114 | -8.6% | 1,257,200 | 33億829万 | -5.58% | 9.17 | 1.14 |
| 10/09 | 145 | 149 | 125 | 125 | -11.03% | 3,606,800 | 36億1958万 | +3.31% | 10.04 | 1.24 |
| 10/08 | 141 | 141 | 134 | 141 | +16.6% | 5,288,800 | 40億6840万 | +17.08% | 11.28 | 1.4 |
| 10/07 | 126 | 127 | 120 | 121 | -6.41% | 787,600 | 34億8927万 | +2.12% | 9.67 | 1.2 |
| 10/06 | 126 | 130 | 120 | 129 | +3% | 832,800 | 37億2816万 | +10.99% | 10.34 | 1.28 |
| 10/03 | 121 | 127 | 120 | 125 | -1.57% | 692,400 | 36億1958万 | +10.62% | 10.04 | 1.24 |
| 10/02 | 127 | 137 | 122 | 127 | +2.42% | 1,910,000 | 36億7749万 | +14.41% | 10.2 | 1.26 |
| 10/01 | 137 | 137 | 124 | 124 | -10.14% | 1,270,000 | 35億9062万 | +14.81% | 9.96 | 1.23 |
| 09/30 | 143 | 148 | 130 | 138 | -4.17% | 2,142,000 | 39億9601万 | +30.19% | 11.08 | 1.37 |
| 09/29 | 147 | 164 | 141 | 144 | -5.11% | 2,810,400 | 41億6975万 | +39.81% | 11.56 | 1.43 |
| 09/26 | 169 | 170 | 141 | 152 | +3.23% | 7,348,800 | 43億9417万 | +51.75% | 12.18 | 1.51 |
| 09/25 | 147 | 175 | 136 | 147 | -5.01% | 15,141,200 | 42億5662万 | +53.13% | 11.8 | 1.46 |
| 09/24 | 146 | 155 | 143 | 155 | +19.27% | 6,882,400 | 44億8104万 | +68.21% | 12.42 | 1.54 |
| 09/22 | 113 | 130 | 113 | 130 | +18.22% | 5,203,600 | 37億5712万 | +45.79% | 10.42 | 1.29 |
| 09/19 | 104 | 125 | 103 | 110 | +3.54% | 6,673,200 | 31億7799万 | +27.62% | 8.81 | 1.09 |
| 09/18 | 114 | 118 | 101 | 106 | -9.98% | 4,312,400 | 30億6940万 | +26.19% | 8.51 | 1.05 |
| 09/17 | 121 | 134 | 118 | 118 | +3.52% | 8,435,200 | 34億964万 | +43.6% | 9.45 | 1.17 |
| 09/16 | 98 | 114 | 95 | 114 | +21.33% | 3,376,400 | 32億9381万 | +43.99% | 9.13 | 1.13 |
| 09/12 | 98 | 100 | 93 | 94 | -3.1% | 684,400 | 27億1468万 | +21.75% | 7.53 | 0.93 |
| 09/11 | 97 | 106 | 95 | 97 | -4.44% | 1,336,000 | 28億155万 | +29% | 7.77 | 0.96 |
| 09/10 | 104 | 118 | 101 | 101 | +1.25% | 3,020,800 | 29億3185万 | +36.82% | 8.13 | 1.01 |
| 09/09 | 104 | 111 | 98 | 100 | -11.89% | 3,166,800 | 28億9566万 | +38.89% | 8.03 | 0.99 |
| 09/08 | 96 | 114 | 95 | 114 | +21.39% | 2,677,600 | 32億8657万 | +62.14% | 9.11 | 1.13 |
| 09/05 | 100 | 107 | 90 | 94 | -6.97% | 3,118,000 | 27億744万 | +37.5% | 7.51 | 0.93 |
| 09/04 | 120 | 120 | 100 | 101 | -19.6% | 8,244,000 | 29億1014万 | +52.27% | 8.07 | 1 |
| 09/03 | 121 | 125 | 120 | 125 | +19.05% | 3,271,600 | 36億1958万 | +92.31% | 10.04 | 1.24 |
| 09/02 | 85 | 105 | 85 | 105 | +23.53% | 9,113,200 | 30億4044万 | +69.35% | 8.43 | 1.04 |
| 09/01 | 85 | 85 | 85 | 85 | +30.77% | 1,441,200 | 24億6131万 | +41.67% | 6.82 | 0.85 |
