株価チャート
2014/12/30～2015/05/29
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 |
| 05/29 | 1,820 | 1,876 | 1,798 | 1,839 | +1.04% | 143,000 | 109億2927万 | +0.55% | 19.22 | 1.44 |
| 05/28 | 1,794 | 1,875 | 1,776 | 1,820 | +1.45% | 156,900 | 108億1635万 | +0.11% | 19.02 | 1.43 |
| 05/27 | 1,827 | 1,859 | 1,781 | 1,794 | -3.86% | 48,700 | 106億6183万 | -0.11% | 18.75 | 1.41 |
| 05/26 | 1,852 | 1,876 | 1,847 | 1,866 | -0.05% | 30,000 | 110億8973万 | +5.13% | 19.51 | 1.47 |
| 05/25 | 1,842 | 1,876 | 1,840 | 1,867 | +0.27% | 24,700 | 110億9567万 | +6.5% | 19.52 | 1.47 |
| 05/22 | 1,850 | 1,862 | 1,824 | 1,862 | +0.22% | 21,600 | 110億6596万 | +7.57% | 19.46 | 1.46 |
| 05/21 | 1,852 | 1,869 | 1,852 | 1,858 | +0.22% | 8,200 | 110億4219万 | +8.65% | 19.42 | 1.46 |
| 05/20 | 1,861 | 1,870 | 1,852 | 1,854 | -0.27% | 12,700 | 110億1841万 | +9.9% | 19.38 | 1.46 |
| 05/19 | 1,850 | 1,868 | 1,838 | 1,859 | +1.03% | 17,100 | 110億4813万 | +11.58% | 19.43 | 1.46 |
| 05/18 | 1,865 | 1,866 | 1,840 | 1,840 | -1.34% | 16,600 | 109億3521万 | +11.99% | 19.23 | 1.45 |
| 05/15 | 1,825 | 1,889 | 1,802 | 1,865 | +2.02% | 33,800 | 110億8379万 | +15.05% | 19.49 | 1.47 |
| 05/14 | 1,850 | 1,850 | 1,819 | 1,828 | -1.67% | 9,100 | 108億6389万 | +14.46% | 19.11 | 1.44 |
| 05/13 | 1,864 | 1,865 | 1,805 | 1,859 | -0.32% | 16,400 | 110億4813万 | +18.11% | 19.43 | 1.46 |
| 05/12 | 1,864 | 1,870 | 1,845 | 1,865 | 0% | 17,100 | 110億8379万 | +20.32% | 19.49 | 1.47 |
| 05/11 | 1,904 | 1,905 | 1,851 | 1,865 | -1.06% | 11,000 | 110億8379万 | +22.3% | 19.49 | 1.47 |
| 05/08 | 1,895 | 1,895 | 1,860 | 1,885 | +2.72% | 18,200 | 112億265万 | +25.58% | 19.7 | 1.48 |
| 05/07 | 1,784 | 1,836 | 1,767 | 1,835 | +4.14% | 27,100 | 109億550万 | +24.32% | 19.18 | 1.44 |
| 05/01 | 1,768 | 1,773 | 1,726 | 1,762 | -1.01% | 12,900 | 104億7165万 | +21.35% | 18.42 | 1.38 |
| 04/30 | 1,789 | 1,790 | 1,690 | 1,780 | -2.47% | 51,700 | 105億7863万 | +24.48% | 18.61 | 1.4 |
| 04/28 | 1,980 | 2,025 | 1,805 | 1,825 | -6.94% | 52,100 | 108億4606万 | +29.62% | 19.08 | 1.43 |
| 04/27 | 1,851 | 2,100 | 1,847 | 1,961 | +6.17% | 141,000 | 116億5432万 | +41.69% | 20.5 | 1.54 |
| 04/24 | 1,708 | 1,847 | 1,708 | 1,847 | +8.52% | 56,700 | 109億7681万 | +36.31% | 19.31 | 1.45 |
| 04/23 | 1,680 | 1,744 | 1,652 | 1,702 | +0.71% | 45,000 | 101億1507万 | +28.07% | 17.79 | 1.34 |
| 04/22 | 1,699 | 1,699 | 1,605 | 1,690 | -0.06% | 44,600 | 100億4375万 | +29.01% | 17.67 | 1.33 |
| 04/21 | 1,570 | 1,698 | 1,511 | 1,691 | +7.84% | 153,200 | 100億4970万 | +31.09% | 17.68 | 1.33 |
| 04/20 | 1,568 | 1,568 | 1,568 | 1,568 | +23.66% | 28,200 | 93億1870万 | +23.46% | 16.39 | 1.23 |
| 04/17 | 1,287 | 1,287 | 1,256 | 1,268 | -1.32% | 6,200 | 75億3578万 | +0.96% | 13.25 | 1 |
| 04/16 | 1,310 | 1,310 | 1,276 | 1,285 | -1.91% | 5,900 | 76億3682万 | +2.64% | 13.43 | 1.01 |
| 04/15 | 1,320 | 1,320 | 1,310 | 1,310 | -0.46% | 1,900 | 77億8539万 | +5.05% | 13.69 | 1.03 |
| 04/14 | 1,320 | 1,320 | 1,310 | 1,316 | -0.68% | 4,200 | 78億2105万 | +6.04% | 13.76 | 1.03 |
| 04/13 | 1,321 | 1,325 | 1,318 | 1,325 | +1.92% | 4,200 | 78億7454万 | +7.29% | 13.85 | 1.04 |
| 04/10 | 1,307 | 1,308 | 1,300 | 1,300 | -0.76% | 3,800 | 77億2596万 | +5.69% | 13.59 | 1.02 |
| 04/09 | 1,307 | 1,317 | 1,303 | 1,310 | +1.16% | 5,300 | 77億8539万 | +6.94% | 13.69 | 1.03 |
| 04/08 | 1,276 | 1,295 | 1,264 | 1,295 | +1.49% | 4,200 | 76億9625万 | +6.23% | 13.54 | 1.02 |
| 04/07 | 1,278 | 1,279 | 1,270 | 1,276 | +0.24% | 2,600 | 75億8333万 | +5.02% | 13.34 | 1 |
| 04/06 | 1,265 | 1,280 | 1,250 | 1,273 | +1.03% | 10,800 | 75億6550万 | +5.03% | 13.31 | 1 |
| 04/03 | 1,259 | 1,262 | 1,253 | 1,260 | +0.96% | 5,000 | 74億8824万 | +4.3% | 13.17 | 0.99 |
| 04/02 | 1,243 | 1,250 | 1,243 | 1,248 | +0.4% | 1,700 | 74億1692万 | +3.65% | 13.05 | 0.98 |
| 04/01 | 1,240 | 1,243 | 1,237 | 1,243 | -1.35% | 4,800 | 73億8721万 | +3.58% | 12.99 | 0.98 |
| 03/31 | 1,250 | 1,266 | 1,237 | 1,260 | -0.08% | 7,800 | 74億8824万 | +5.26% | 13.17 | 0.99 |
| 03/30 | 1,242 | 1,261 | 1,241 | 1,261 | +1.69% | 7,200 | 74億9418万 | +5.79% | 13.18 | 0.99 |
| 03/27 | 1,220 | 1,257 | 1,220 | 1,240 | +1.64% | 3,000 | 73億6938万 | +4.38% | 12.96 | 0.97 |
| 03/26 | 1,234 | 1,257 | 1,219 | 1,220 | -0.81% | 6,200 | 72億5052万 | +3.04% | 12.75 | 0.96 |
| 03/25 | 1,231 | 1,284 | 1,230 | 1,230 | +0.24% | 8,400 | 73億995万 | +4.24% | 12.86 | 0.97 |
| 03/24 | 1,226 | 1,227 | 1,221 | 1,227 | +0.49% | 3,700 | 72億9212万 | +4.25% | 12.83 | 0.96 |
| 03/23 | 1,219 | 1,230 | 1,219 | 1,221 | +0.33% | 6,200 | 72億5646万 | +4.09% | 12.76 | 0.96 |
| 03/20 | 1,212 | 1,217 | 1,212 | 1,217 | +0.66% | 4,300 | 72億3269万 | +4.11% | 12.72 | 0.96 |
| 03/19 | 1,205 | 1,209 | 1,204 | 1,209 | +0.75% | 2,800 | 71億8514万 | +3.78% | 12.64 | 0.95 |
| 03/18 | 1,199 | 1,200 | 1,197 | 1,200 | +0.17% | 5,200 | 71億3166万 | +3.27% | 12.54 | 0.94 |
| 03/17 | 1,199 | 1,199 | 1,193 | 1,198 | -0.17% | 1,600 | 71億1977万 | +3.36% | 12.52 | 0.94 |
| 03/16 | 1,177 | 1,200 | 1,177 | 1,200 | +2.3% | 5,100 | 71億3166万 | +3.81% | 12.54 | 0.94 |
| 03/13 | 1,171 | 1,185 | 1,171 | 1,173 | +0.95% | 1,000 | 69億7119万 | +1.73% | 12.26 | 0.92 |
| 03/12 | 1,152 | 1,163 | 1,150 | 1,162 | +0.61% | 2,800 | 69億582万 | +0.96% | 12.15 | 0.91 |
| 03/11 | 1,176 | 1,179 | 1,155 | 1,155 | -1.79% | 2,700 | 68億6422万 | +0.52% | 12.07 | 0.91 |
| 03/10 | 1,187 | 1,189 | 1,176 | 1,176 | -1.42% | 3,500 | 69億8902万 | +2.44% | 12.29 | 0.92 |
| 03/09 | 1,171 | 1,193 | 1,171 | 1,193 | +1.45% | 1,800 | 70億9006万 | +4.19% | 12.47 | 0.94 |
| 03/06 | 1,164 | 1,192 | 1,164 | 1,176 | +0.17% | 2,000 | 69億8902万 | +2.98% | 12.29 | 0.92 |
| 03/05 | 1,194 | 1,194 | 1,166 | 1,174 | -1.51% | 5,700 | 69億7714万 | +2.98% | 12.27 | 0.92 |
| 03/04 | 1,190 | 1,192 | 1,187 | 1,192 | +0.42% | 3,400 | 70億8411万 | +4.75% | 12.46 | 0.94 |
| 03/03 | 1,175 | 1,189 | 1,174 | 1,187 | +1.54% | 4,800 | 70億5440万 | +4.67% | 12.41 | 0.93 |
| 03/02 | 1,175 | 1,178 | 1,169 | 1,169 | +0.43% | 3,100 | 69億4742万 | +3.45% | 12.22 | 0.92 |
| 02/27 | 1,160 | 1,164 | 1,160 | 1,164 | +0.34% | 1,900 | 69億1771万 | +3.19% | 12.17 | 0.91 |
| 02/26 | 1,153 | 1,160 | 1,150 | 1,160 | +0.61% | 4,100 | 68億9394万 | +3.11% | 12.13 | 0.91 |
| 02/25 | 1,152 | 1,157 | 1,152 | 1,153 | +0.26% | 8,500 | 68億5233万 | +2.76% | 12.05 | 0.91 |
| 02/24 | 1,145 | 1,150 | 1,145 | 1,150 | +0.61% | 5,700 | 68億3450万 | +2.68% | 12.02 | 0.9 |
| 02/23 | 1,143 | 1,148 | 1,143 | 1,143 | -0.09% | 2,600 | 67億9290万 | +2.14% | 11.95 | 0.9 |
| 02/20 | 1,149 | 1,149 | 1,143 | 1,144 | +0.53% | 5,600 | 67億9885万 | +2.42% | 11.96 | 0.9 |
| 02/19 | 1,134 | 1,138 | 1,134 | 1,138 | +0.44% | 1,900 | 67億6319万 | +1.97% | 11.9 | 0.89 |
| 02/18 | 1,133 | 1,136 | 1,130 | 1,133 | +0.27% | 3,000 | 67億3347万 | +1.71% | 11.84 | 0.89 |
| 02/17 | 1,132 | 1,133 | 1,130 | 1,130 | 0% | 1,700 | 67億1564万 | +1.53% | 11.81 | 0.89 |
| 02/16 | 1,125 | 1,130 | 1,125 | 1,130 | +0.44% | 3,000 | 67億1564万 | +1.62% | 11.81 | 0.89 |
| 02/13 | 1,127 | 1,127 | 1,125 | 1,125 | -0.18% | 1,700 | 66億8593万 | +1.26% | 11.76 | 0.88 |
| 02/12 | 1,128 | 1,130 | 1,125 | 1,127 | -0.09% | 2,500 | 66億9781万 | +1.53% | 11.78 | 0.89 |
| 02/10 | 1,128 | 1,128 | 1,122 | 1,128 | +0.09% | 2,100 | 67億376万 | +1.81% | 11.79 | 0.89 |
| 02/09 | 1,125 | 1,127 | 1,123 | 1,127 | +0.63% | 1,200 | 66億9781万 | +1.81% | 11.78 | 0.89 |
| 02/06 | 1,112 | 1,120 | 1,110 | 1,120 | +0.45% | 1,200 | 66億5621万 | +1.27% | 11.71 | 0.88 |
| 02/05 | 1,128 | 1,128 | 1,114 | 1,115 | -1.15% | 2,300 | 66億2650万 | +0.9% | 11.66 | 0.88 |
| 02/04 | 1,125 | 1,128 | 1,116 | 1,128 | +1.53% | 2,300 | 67億376万 | +2.17% | 11.79 | 0.89 |
| 02/03 | 1,120 | 1,120 | 1,111 | 1,111 | -0.63% | 2,100 | 66億273万 | +0.82% | 11.61 | 0.87 |
| 02/02 | 1,127 | 1,127 | 1,118 | 1,118 | -0.18% | 1,600 | 66億4433万 | +1.54% | 11.69 | 0.88 |
| 01/30 | 1,119 | 1,121 | 1,117 | 1,120 | +0.09% | 5,100 | 66億5621万 | +1.82% | 11.71 | 0.88 |
| 01/29 | 1,101 | 1,119 | 1,101 | 1,119 | +0.81% | 2,300 | 66億5027万 | +1.82% | 11.7 | 0.88 |
| 01/28 | 1,100 | 1,110 | 1,096 | 1,110 | +1.28% | 2,000 | 65億9678万 | +1.19% | 11.6 | 0.87 |
| 01/27 | 1,102 | 1,106 | 1,092 | 1,096 | -0.45% | 5,000 | 65億1358万 | 0% | 11.46 | 0.86 |
| 01/26 | 1,101 | 1,102 | 1,100 | 1,101 | +0.09% | 1,200 | 65億4330万 | +0.55% | 11.51 | 0.86 |
| 01/23 | 1,100 | 1,101 | 1,099 | 1,100 | +0.09% | 3,700 | 65億3735万 | +0.46% | 11.5 | 0.86 |
| 01/22 | 1,096 | 1,099 | 1,096 | 1,099 | +0.27% | 1,200 | 65億3141万 | +0.46% | 11.49 | 0.86 |
| 01/21 | 1,100 | 1,100 | 1,096 | 1,096 | -0.36% | 1,500 | 65億1358万 | +0.18% | 11.46 | 0.86 |
| 01/20 | 1,100 | 1,100 | 1,099 | 1,100 | -0.9% | 7,900 | 65億3735万 | +0.64% | 11.5 | 0.86 |
| 01/19 | 1,107 | 1,110 | 1,107 | 1,110 | +0.45% | 1,000 | 65億9678万 | +1.56% | 11.6 | 0.87 |
| 01/16 | 1,107 | 1,111 | 1,100 | 1,105 | +0.09% | 2,900 | 65億6707万 | +1.1% | 11.55 | 0.87 |
| 01/15 | 1,107 | 1,108 | 1,104 | 1,104 | -0.09% | 1,200 | 65億6112万 | +1.1% | 11.54 | 0.87 |
| 01/14 | 1,106 | 1,106 | 1,104 | 1,105 | +0.36% | 1,000 | 65億6707万 | +1.19% | 11.55 | 0.87 |
| 01/13 | 1,104 | 1,104 | 1,100 | 1,101 | -0.27% | 2,500 | 65億4330万 | +0.82% | 11.51 | 0.86 |
| 01/09 | 1,104 | 1,107 | 1,104 | 1,104 | 0% | 1,800 | 65億6112万 | +1.19% | 11.54 | 0.87 |
| 01/08 | 1,094 | 1,104 | 1,094 | 1,104 | +1.1% | 4,800 | 65億6112万 | +1.19% | 11.54 | 0.87 |
| 01/07 | 1,095 | 1,095 | 1,092 | 1,092 | -0.46% | 400 | 64億8981万 | +0.09% | 11.41 | 0.86 |
| 01/06 | 1,100 | 1,100 | 1,097 | 1,097 | -0.36% | 1,300 | 65億1952万 | +0.55% | 11.47 | 0.86 |
| 01/05 | 1,102 | 1,102 | 1,100 | 1,101 | +0.09% | 4,300 | 65億4330万 | +0.92% | 11.51 | 0.86 |
| 2014 |
| 12/30 | 1,095 | 1,100 | 1,093 | 1,100 | +0.82% | 2,000 | 65億3735万 | +0.55% | 11.5 | 0.86 |
