株価チャート
2015/02/04～2015/06/30
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 |
|---|
| 2017 | 7/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→4 |
| 2015 |
| 06/30 | 1,700 | 1,733 | 1,685 | 1,715 | +1.33% | 626,200 | 1893億8127万 | +9.38% | 188.6 | 27.46 |
| 06/29 | 1,630 | 1,750 | 1,625 | 1,693 | -2.45% | 1,662,600 | 1868億9668万 | +8.98% | 186.12 | 27.1 |
| 06/26 | 1,818 | 1,838 | 1,705 | 1,735 | -5.77% | 2,088,800 | 1915億8980万 | +12.66% | 190.8 | 27.78 |
| 06/25 | 1,764 | 1,865 | 1,753 | 1,841 | +4.17% | 3,432,000 | 2033億2260万 | +20.74% | 202.48 | 29.48 |
| 06/24 | 1,738 | 1,781 | 1,738 | 1,768 | +1.51% | 1,534,400 | 1951億7866万 | +17.29% | 194.37 | 28.3 |
| 06/23 | 1,756 | 1,833 | 1,728 | 1,741 | +0.07% | 4,837,600 | 1922億7996万 | +16.86% | 191.48 | 27.88 |
| 06/22 | 1,756 | 1,769 | 1,723 | 1,740 | +1.02% | 2,284,800 | 1921億4193万 | +17.97% | 191.35 | 27.86 |
| 06/19 | 1,773 | 1,780 | 1,701 | 1,723 | -1.92% | 2,175,200 | 1902億947万 | +18.14% | 189.42 | 27.58 |
| 06/18 | 1,775 | 1,799 | 1,745 | 1,756 | -0.35% | 2,084,000 | 1939億3636万 | +21.79% | 193.13 | 28.12 |
| 06/17 | 1,735 | 1,808 | 1,728 | 1,763 | +0.57% | 4,187,200 | 1946億2653万 | +23.68% | 193.82 | 28.22 |
| 06/16 | 1,673 | 1,790 | 1,666 | 1,753 | +5.73% | 8,528,000 | 1935億2226万 | +24.64% | 192.72 | 28.06 |
| 06/15 | 1,639 | 1,690 | 1,608 | 1,658 | +3.92% | 3,780,800 | 1830億3175万 | +19.16% | 182.27 | 26.54 |
| 06/12 | 1,600 | 1,718 | 1,573 | 1,595 | -4.06% | 11,169,600 | 1761億3010万 | +15.66% | 175.4 | 25.54 |
| 06/11 | 1,484 | 1,699 | 1,409 | 1,663 | +11.02% | 16,742,400 | 1835億8389万 | +21.26% | 182.82 | 26.62 |
| 06/10 | 1,406 | 1,544 | 1,381 | 1,498 | +13.99% | 9,843,200 | 1653億6353万 | +10.19% | 164.68 | 23.98 |
| 06/09 | 1,325 | 1,336 | 1,314 | 1,314 | -1.5% | 320,800 | 1450億7268万 | -3.12% | 144.47 | 21.04 |
| 06/08 | 1,354 | 1,354 | 1,333 | 1,334 | -1.02% | 190,400 | 1472億8121万 | -2.15% | 146.67 | 21.36 |
| 06/05 | 1,358 | 1,365 | 1,341 | 1,348 | -1.28% | 312,800 | 1487億9957万 | -1.14% | 148.18 | 21.58 |
| 06/04 | 1,374 | 1,386 | 1,363 | 1,365 | +0.37% | 181,600 | 1507億3203万 | +0.59% | 150.11 | 21.86 |
| 06/03 | 1,376 | 1,376 | 1,358 | 1,360 | -1.36% | 226,400 | 1501億7990万 | +0.67% | 149.56 | 21.78 |
| 06/02 | 1,385 | 1,391 | 1,368 | 1,379 | -0.63% | 258,400 | 1522億5039万 | +2.51% | 151.62 | 22.08 |
| 06/01 | 1,381 | 1,405 | 1,371 | 1,388 | 0% | 597,600 | 1532億1663万 | +3.62% | 152.58 | 22.22 |
| 05/29 | 1,326 | 1,388 | 1,326 | 1,388 | +4.72% | 1,067,200 | 1532億1663万 | +4.24% | 152.58 | 22.22 |
| 05/28 | 1,363 | 1,370 | 1,319 | 1,325 | -2.12% | 791,200 | 1463億1498万 | +0.15% | 145.71 | 21.22 |
| 05/27 | 1,328 | 1,363 | 1,325 | 1,354 | +0.74% | 390,400 | 1494億8973万 | +2.71% | 148.87 | 21.68 |
| 05/26 | 1,381 | 1,383 | 1,323 | 1,344 | -2.01% | 666,400 | 1483億8547万 | +2.42% | 147.77 | 21.52 |
| 05/25 | 1,370 | 1,398 | 1,365 | 1,371 | +0.27% | 555,200 | 1514億2220万 | +5% | 150.79 | 21.96 |
| 05/22 | 1,383 | 1,383 | 1,354 | 1,368 | -0.45% | 439,200 | 1510億810万 | +5.44% | 150.38 | 21.9 |
| 05/21 | 1,349 | 1,420 | 1,344 | 1,374 | +1.85% | 1,190,400 | 1516億9826万 | +6.57% | 151.07 | 22 |
| 05/20 | 1,384 | 1,386 | 1,340 | 1,349 | -1.64% | 504,800 | 1489億3760万 | +5.21% | 148.32 | 21.6 |
| 05/19 | 1,315 | 1,378 | 1,314 | 1,371 | +4.28% | 681,600 | 1514億2220万 | +7.55% | 150.79 | 21.96 |
| 05/18 | 1,329 | 1,335 | 1,311 | 1,315 | -0.94% | 232,000 | 1452億1071万 | +3.71% | 144.61 | 21.06 |
| 05/15 | 1,304 | 1,331 | 1,303 | 1,328 | +0.47% | 293,600 | 1465億9104万 | +5.27% | 145.98 | 21.26 |
| 05/14 | 1,306 | 1,329 | 1,288 | 1,321 | +1.34% | 570,400 | 1459億88万 | +5.36% | 145.3 | 21.16 |
| 05/13 | 1,366 | 1,408 | 1,298 | 1,304 | -3.96% | 1,672,000 | 1439億6841万 | +4.47% | 143.37 | 20.88 |
| 05/12 | 1,363 | 1,399 | 1,356 | 1,358 | -0.37% | 503,200 | 1499億383万 | +9.3% | 149.28 | 21.74 |
| 05/11 | 1,388 | 1,399 | 1,353 | 1,363 | -2.94% | 624,000 | 1504億5597万 | +10.59% | 149.83 | 21.82 |
| 05/08 | 1,351 | 1,406 | 1,341 | 1,404 | +3.98% | 868,800 | 1550億1105万 | +14.87% | 154.37 | 22.48 |
| 05/07 | 1,400 | 1,415 | 1,346 | 1,350 | -5.59% | 1,140,800 | 1490億7564万 | +11.57% | 148.46 | 21.62 |
| 05/01 | 1,439 | 1,463 | 1,389 | 1,430 | -4.27% | 1,843,200 | 1579億975万 | +19.27% | 157.25 | 22.9 |
| 04/30 | 1,624 | 1,624 | 1,416 | 1,494 | +12.52% | 4,804,000 | 1649億4943万 | +26.05% | 164.27 | 23.92 |
| 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 |
