株価チャート
2014/12/02～2015/04/28
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→4 |
| 2015 |
| 04/28 | 1,265 | 1,334 | 1,248 | 1,328 | +10.51% | 3,080,800 | 1465億9104万 | +13.66% | 145.98 | 21.26 |
| 04/27 | 1,221 | 1,221 | 1,199 | 1,201 | -0.93% | 127,200 | 1326億4971万 | +3.73% | 132.1 | 19.23 |
| 04/24 | 1,221 | 1,223 | 1,211 | 1,213 | -0.72% | 99,200 | 1338億9201万 | +5.07% | 133.34 | 19.41 |
| 04/23 | 1,219 | 1,223 | 1,209 | 1,221 | +0.72% | 246,400 | 1348億5824万 | +6.2% | 134.3 | 19.55 |
| 04/22 | 1,199 | 1,215 | 1,198 | 1,213 | +2.11% | 324,800 | 1338億9201万 | +5.99% | 133.34 | 19.41 |
| 04/21 | 1,183 | 1,195 | 1,178 | 1,188 | +0.53% | 101,600 | 1297億635万 | +4.26% | 129.17 | 18.81 |
| 04/20 | 1,198 | 1,205 | 1,181 | 1,181 | -1.56% | 222,400 | 1290億2368万 | +4.07% | 128.49 | 18.71 |
| 04/17 | 1,210 | 1,228 | 1,200 | 1,200 | -0.93% | 389,600 | 1310億7168万 | +5.91% | 130.53 | 19.01 |
| 04/16 | 1,200 | 1,215 | 1,188 | 1,211 | +1.25% | 303,200 | 1323億47万 | +7.19% | 131.75 | 19.18 |
| 04/15 | 1,150 | 1,200 | 1,150 | 1,196 | +3.8% | 566,400 | 1306億6208万 | +5.96% | 130.12 | 18.95 |
| 04/14 | 1,168 | 1,180 | 1,144 | 1,153 | -1.28% | 468,000 | 1258億8342万 | +2.35% | 125.36 | 18.25 |
| 04/13 | 1,184 | 1,188 | 1,164 | 1,168 | -1.37% | 218,400 | 1275億2182万 | +3.78% | 126.99 | 18.49 |
| 04/10 | 1,200 | 1,205 | 1,181 | 1,184 | -0.32% | 404,800 | 1292億9675万 | +5.32% | 128.76 | 18.75 |
| 04/09 | 1,174 | 1,199 | 1,166 | 1,188 | +0.64% | 396,800 | 1297億635万 | +5.56% | 129.17 | 18.81 |
| 04/08 | 1,164 | 1,201 | 1,158 | 1,180 | +2.05% | 485,600 | 1288億8715万 | +4.89% | 128.35 | 18.69 |
| 04/07 | 1,153 | 1,160 | 1,141 | 1,156 | +0.65% | 208,800 | 1262億9302万 | +2.87% | 125.77 | 18.31 |
| 04/06 | 1,173 | 1,173 | 1,149 | 1,149 | -2.03% | 279,200 | 1254億7382万 | +2.11% | 124.95 | 18.19 |
| 04/03 | 1,146 | 1,181 | 1,146 | 1,173 | +1.63% | 471,200 | 1280億6795万 | +4.04% | 127.54 | 18.57 |
| 04/02 | 1,145 | 1,236 | 1,144 | 1,154 | +4.18% | 2,208,000 | 1260億1995万 | +2.19% | 125.5 | 18.27 |
| 04/01 | 1,113 | 1,114 | 1,094 | 1,108 | -0.45% | 248,000 | 1209億6823万 | -2.16% | 120.47 | 17.54 |
| 03/31 | 1,093 | 1,113 | 1,093 | 1,113 | +1.95% | 289,600 | 1228億4937万 | -2.24% | 122.34 | 17.81 |
| 03/30 | 1,089 | 1,096 | 1,083 | 1,091 | +0.11% | 179,200 | 1205億280万 | -4.53% | 120 | 17.47 |
| 03/27 | 1,068 | 1,101 | 1,068 | 1,090 | +2.23% | 308,000 | 1203億6477万 | -5.13% | 119.87 | 17.45 |
| 03/26 | 1,069 | 1,073 | 1,065 | 1,066 | -1.27% | 292,000 | 1177億4214万 | -7.68% | 117.25 | 17.07 |
| 03/25 | 1,094 | 1,094 | 1,065 | 1,080 | +0.12% | 327,200 | 1192億6051万 | -7.06% | 118.77 | 17.29 |
| 03/24 | 1,100 | 1,109 | 1,074 | 1,079 | -1.48% | 420,800 | 1191億2247万 | -7.64% | 118.63 | 17.27 |
| 03/23 | 1,134 | 1,138 | 1,094 | 1,095 | -2.88% | 405,600 | 1209億1690万 | -6.65% | 120.42 | 17.53 |
| 03/20 | 1,044 | 1,145 | 1,044 | 1,128 | +6.12% | 1,088,800 | 1245億576万 | -4.37% | 123.99 | 18.05 |
| 03/19 | 1,086 | 1,093 | 1,054 | 1,063 | -2.63% | 601,600 | 1173億2805万 | -10.11% | 116.84 | 17.01 |
| 03/18 | 1,088 | 1,105 | 1,084 | 1,091 | +0.23% | 258,400 | 1205億280万 | -8.3% | 120 | 17.47 |
| 03/17 | 1,111 | 1,116 | 1,085 | 1,089 | -2.13% | 534,400 | 1202億2674万 | -9.04% | 119.73 | 17.43 |
| 03/16 | 1,138 | 1,139 | 1,108 | 1,113 | -2.73% | 603,200 | 1228億4937万 | -7.6% | 122.34 | 17.81 |
| 03/13 | 1,171 | 1,174 | 1,141 | 1,144 | -2.03% | 269,600 | 1263億19万 | -5.55% | 125.78 | 18.31 |
| 03/12 | 1,158 | 1,175 | 1,150 | 1,168 | +2.41% | 382,400 | 1289億2282万 | -3.91% | 128.39 | 18.69 |
| 03/11 | 1,115 | 1,150 | 1,109 | 1,140 | +1.33% | 359,200 | 1258億8609万 | -6.4% | 125.36 | 18.25 |
| 03/10 | 1,155 | 1,161 | 1,123 | 1,125 | -2.07% | 544,000 | 1242億2970万 | -8.01% | 123.71 | 18.01 |
| 03/09 | 1,175 | 1,178 | 1,148 | 1,149 | -3.57% | 406,400 | 1268億5232万 | -6.53% | 126.33 | 18.39 |
| 03/06 | 1,194 | 1,211 | 1,185 | 1,191 | -0.52% | 391,200 | 1315億4544万 | -3.46% | 131 | 19.07 |
| 03/05 | 1,158 | 1,204 | 1,158 | 1,198 | +3.34% | 409,600 | 1322億3561万 | -3.19% | 131.69 | 19.17 |
| 03/04 | 1,148 | 1,165 | 1,120 | 1,159 | -0.75% | 632,800 | 1279億5659万 | -6.55% | 127.43 | 18.55 |
| 03/03 | 1,209 | 1,214 | 1,163 | 1,168 | -3.01% | 791,200 | 1289億2282万 | -6.15% | 128.39 | 18.69 |
| 03/02 | 1,223 | 1,226 | 1,204 | 1,204 | -1.93% | 477,600 | 1329億2577万 | -3.62% | 132.37 | 19.27 |
| 02/27 | 1,218 | 1,230 | 1,218 | 1,228 | 0% | 242,400 | 1355億4840万 | -1.96% | 134.99 | 19.65 |
| 02/26 | 1,233 | 1,241 | 1,228 | 1,228 | -1.8% | 314,400 | 1355億4840万 | -2.19% | 134.99 | 19.65 |
| 02/25 | 1,234 | 1,250 | 1,230 | 1,250 | +1.21% | 357,600 | 1380億3300万 | -0.56% | 137.46 | 20.01 |
| 02/24 | 1,263 | 1,263 | 1,234 | 1,235 | -0.3% | 442,400 | 1363億7660万 | -1.98% | 135.81 | 19.77 |
| 02/23 | 1,269 | 1,274 | 1,239 | 1,239 | -1.49% | 388,000 | 1367億9070万 | -1.92% | 136.22 | 19.83 |
| 02/20 | 1,250 | 1,261 | 1,239 | 1,258 | +1% | 399,200 | 1388億6119万 | -0.51% | 138.29 | 20.13 |
| 02/19 | 1,218 | 1,245 | 1,213 | 1,245 | +2.47% | 450,400 | 1374億8086万 | -1.5% | 136.91 | 19.93 |
| 02/18 | 1,215 | 1,219 | 1,208 | 1,215 | +0.1% | 251,200 | 1341億6807万 | -3.95% | 133.61 | 19.45 |
| 02/17 | 1,216 | 1,230 | 1,214 | 1,214 | -1.12% | 226,400 | 1340億3004万 | -4.28% | 133.47 | 19.43 |
| 02/16 | 1,206 | 1,231 | 1,206 | 1,228 | +1.24% | 396,000 | 1355億4840万 | -3.42% | 134.99 | 19.65 |
| 02/13 | 1,248 | 1,250 | 1,205 | 1,213 | -3.58% | 860,000 | 1338億9201万 | -4.75% | 133.34 | 19.41 |
| 02/12 | 1,250 | 1,259 | 1,246 | 1,258 | -0.79% | 581,600 | 1388億6119万 | -1.37% | 138.29 | 20.13 |
| 02/10 | 1,263 | 1,276 | 1,261 | 1,268 | +0.3% | 244,000 | 1399億6546万 | -0.67% | 139.39 | 20.3 |
| 02/09 | 1,276 | 1,283 | 1,264 | 1,264 | -1.37% | 224,000 | 1395億5136万 | -1.04% | 138.97 | 20.24 |
| 02/06 | 1,254 | 1,281 | 1,254 | 1,281 | +2.6% | 570,400 | 1414億8382万 | +0.1% | 140.9 | 20.52 |
| 02/05 | 1,251 | 1,254 | 1,244 | 1,249 | +0.4% | 237,600 | 1378億9496万 | -2.59% | 137.32 | 19.99 |
| 02/04 | 1,250 | 1,261 | 1,240 | 1,244 | -1.39% | 401,600 | 1373億4283万 | -3.29% | 136.77 | 19.91 |
| 02/03 | 1,273 | 1,278 | 1,251 | 1,261 | -0.88% | 411,200 | 1392億7529万 | -2% | 138.7 | 20.2 |
| 02/02 | 1,281 | 1,283 | 1,264 | 1,273 | -0.68% | 241,600 | 1405億1759万 | -1.2% | 139.93 | 20.38 |
| 01/30 | 1,269 | 1,285 | 1,265 | 1,281 | +1.28% | 269,600 | 1414億8382万 | -0.6% | 140.9 | 20.52 |
| 01/29 | 1,269 | 1,276 | 1,263 | 1,265 | -0.69% | 240,000 | 1396億8939万 | -1.94% | 139.11 | 20.26 |
| 01/28 | 1,269 | 1,296 | 1,266 | 1,274 | +0.1% | 334,400 | 1406億5562万 | -1.26% | 140.07 | 20.4 |
| 01/27 | 1,271 | 1,280 | 1,270 | 1,273 | -0.29% | 197,600 | 1405億1759万 | -1.28% | 139.93 | 20.38 |
| 01/26 | 1,281 | 1,288 | 1,273 | 1,276 | -0.49% | 155,200 | 1409億3169万 | -0.99% | 140.35 | 20.44 |
| 01/23 | 1,296 | 1,299 | 1,273 | 1,283 | -0.77% | 226,400 | 1416億2185万 | -0.58% | 141.03 | 20.54 |
| 01/22 | 1,300 | 1,300 | 1,280 | 1,293 | 0% | 214,400 | 1427億2612万 | -0.04% | 142.13 | 20.7 |
| 01/21 | 1,303 | 1,308 | 1,284 | 1,293 | -1.52% | 219,200 | 1427億2612万 | -0.27% | 142.13 | 20.7 |
| 01/20 | 1,324 | 1,324 | 1,293 | 1,313 | -0.28% | 221,600 | 1449億3465万 | +1.27% | 144.33 | 21.02 |
| 01/19 | 1,269 | 1,319 | 1,258 | 1,316 | +4.36% | 466,400 | 1453億4874万 | +1.72% | 144.75 | 21.08 |
| 01/16 | 1,269 | 1,269 | 1,250 | 1,261 | -0.69% | 469,600 | 1392億7529万 | -2.46% | 138.7 | 20.2 |
| 01/15 | 1,260 | 1,274 | 1,260 | 1,270 | -0.29% | 188,000 | 1402億4152万 | -1.85% | 139.66 | 20.34 |
| 01/14 | 1,288 | 1,293 | 1,266 | 1,274 | -1.26% | 228,800 | 1406億5562万 | -1.41% | 140.07 | 20.4 |
| 01/13 | 1,275 | 1,295 | 1,275 | 1,290 | 0% | 180,000 | 1424億5005万 | -0.15% | 141.86 | 20.66 |
| 01/09 | 1,288 | 1,299 | 1,279 | 1,290 | +1.08% | 391,200 | 1424億5005万 | -0.15% | 141.86 | 20.66 |
| 01/08 | 1,281 | 1,285 | 1,266 | 1,276 | +1.9% | 400,000 | 1409億3169万 | -1.14% | 140.35 | 20.44 |
| 01/07 | 1,270 | 1,276 | 1,250 | 1,253 | -2.05% | 897,600 | 1383億906万 | -3.06% | 137.74 | 20.05 |
| 01/06 | 1,288 | 1,310 | 1,266 | 1,279 | -1.82% | 724,800 | 1412億775万 | -1.1% | 140.62 | 20.48 |
| 01/05 | 1,319 | 1,331 | 1,298 | 1,303 | -1.42% | 476,800 | 1438億3038万 | +0.58% | 143.23 | 20.86 |
| 2014 |
| 12/30 | 1,325 | 1,331 | 1,315 | 1,321 | -0.75% | 218,400 | 1443億1538万 | +2.03% | 143.72 | 20.93 |
| 12/29 | 1,339 | 1,369 | 1,328 | 1,331 | -1.48% | 556,800 | 1454億764万 | +2.96% | 144.8 | 21.08 |
| 12/26 | 1,300 | 1,368 | 1,300 | 1,351 | +5.05% | 1,212,000 | 1475億9217万 | +4.67% | 146.98 | 21.4 |
| 12/25 | 1,298 | 1,310 | 1,273 | 1,286 | +1.28% | 626,400 | 1404億9245万 | -0.06% | 139.91 | 20.37 |
| 12/24 | 1,296 | 1,296 | 1,269 | 1,270 | -2.03% | 572,800 | 1387億1752万 | -1.24% | 138.14 | 20.11 |
| 12/22 | 1,313 | 1,333 | 1,295 | 1,296 | -1.24% | 361,600 | 1415億8472万 | +1.03% | 141 | 20.53 |
| 12/19 | 1,311 | 1,321 | 1,301 | 1,313 | +3.35% | 537,600 | 1433億5965万 | +2.62% | 142.77 | 20.79 |
| 12/18 | 1,278 | 1,279 | 1,269 | 1,270 | +1.3% | 357,600 | 1387億1752万 | -0.39% | 138.14 | 20.11 |
| 12/17 | 1,258 | 1,284 | 1,253 | 1,254 | -0.2% | 461,600 | 1369億4259万 | -1.59% | 136.37 | 19.86 |
| 12/16 | 1,294 | 1,298 | 1,253 | 1,256 | -4.56% | 524,800 | 1372億1566万 | -1.62% | 136.65 | 19.9 |
| 12/15 | 1,366 | 1,371 | 1,315 | 1,316 | -3.04% | 442,400 | 1437億6924万 | +2.83% | 143.17 | 20.85 |
| 12/12 | 1,365 | 1,368 | 1,323 | 1,358 | -0.09% | 744,000 | 1482億7483万 | +6.05% | 147.66 | 21.5 |
| 12/11 | 1,300 | 1,389 | 1,290 | 1,359 | +5.02% | 2,747,200 | 1484億1137万 | +6.32% | 147.8 | 21.52 |
| 12/10 | 1,250 | 1,305 | 1,250 | 1,294 | +2.78% | 789,600 | 1413億1165万 | +1.23% | 140.73 | 20.49 |
| 12/09 | 1,293 | 1,303 | 1,258 | 1,259 | -2.71% | 540,000 | 1374億8873万 | -1.43% | 136.92 | 19.94 |
| 12/08 | 1,265 | 1,306 | 1,253 | 1,294 | +1.37% | 668,800 | 1413億1165万 | +1.31% | 140.73 | 20.49 |
| 12/05 | 1,235 | 1,276 | 1,231 | 1,276 | +2.72% | 544,800 | 1394億19万 | +0.1% | 138.82 | 20.21 |
| 12/04 | 1,253 | 1,259 | 1,233 | 1,243 | -0.9% | 553,600 | 1357億1380万 | -2.47% | 135.15 | 19.68 |
| 12/03 | 1,303 | 1,304 | 1,250 | 1,254 | -3.09% | 499,200 | 1369億4259万 | -1.67% | 136.37 | 19.86 |
| 12/02 | 1,276 | 1,304 | 1,270 | 1,294 | +1.17% | 375,200 | 1413億1165万 | +1.47% | 140.73 | 20.49 |
