株価チャート
2014/12/15～2015/05/15
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 |
| 05/15 | 18 | 21 | 18 | 20 | +11.11% | 6,260,000 | 11億2307万 | -4.76% | - | 13.79 |
| 05/14 | 17 | 18 | 17 | 18 | +5.88% | 651,900 | 10億1076万 | -14.29% | - | 12.41 |
| 05/13 | 17 | 18 | 17 | 17 | -5.56% | 933,000 | 9億5460万 | -19.05% | - | 11.72 |
| 05/12 | 19 | 19 | 17 | 18 | -5.26% | 2,478,400 | 10億1076万 | -18.18% | - | 12.41 |
| 05/11 | 19 | 20 | 18 | 19 | 0% | 1,153,300 | 10億6691万 | -13.64% | - | 13.1 |
| 05/08 | 19 | 20 | 19 | 19 | -5% | 578,500 | 10億6691万 | -13.64% | - | 13.1 |
| 05/07 | 20 | 20 | 19 | 20 | 0% | 2,187,300 | 11億2307万 | -13.04% | - | 13.79 |
| 05/01 | 21 | 21 | 20 | 20 | -4.76% | 234,400 | 11億2307万 | -13.04% | - | 13.79 |
| 04/30 | 21 | 21 | 20 | 21 | 0% | 1,134,500 | 11億7922万 | -8.7% | - | 14.48 |
| 04/28 | 21 | 22 | 21 | 21 | 0% | 291,100 | 11億7922万 | -12.5% | - | 14.48 |
| 04/27 | 22 | 22 | 21 | 21 | 0% | 540,900 | 11億7922万 | -12.5% | - | 14.48 |
| 04/24 | 22 | 22 | 21 | 21 | -4.55% | 369,900 | 11億7922万 | -16% | - | 14.48 |
| 04/23 | 21 | 22 | 21 | 22 | 0% | 288,800 | 12億3537万 | -12% | - | 15.16 |
| 04/22 | 22 | 22 | 21 | 22 | 0% | 549,300 | 12億3537万 | -12% | - | 15.16 |
| 04/21 | 22 | 23 | 21 | 22 | 0% | 682,600 | 12億3537万 | -15.38% | - | 15.16 |
| 04/20 | 22 | 23 | 21 | 22 | 0% | 1,214,900 | 12億3537万 | -15.38% | - | 15.16 |
| 04/17 | 23 | 23 | 22 | 22 | -4.35% | 1,191,600 | 12億3537万 | -15.38% | - | 15.16 |
| 04/16 | 22 | 23 | 21 | 23 | +9.52% | 1,626,900 | 12億9153万 | -14.81% | - | 15.85 |
| 04/15 | 21 | 22 | 20 | 21 | 0% | 1,553,600 | 11億7922万 | -22.22% | - | 14.48 |
| 04/14 | 22 | 23 | 20 | 21 | -8.7% | 3,105,900 | 11億7922万 | -22.22% | - | 14.48 |
| 04/13 | 24 | 24 | 22 | 23 | 0% | 1,320,700 | 12億9153万 | -17.86% | - | 15.85 |
| 04/10 | 24 | 25 | 23 | 23 | 0% | 1,141,000 | 12億9153万 | -17.86% | - | 15.85 |
| 04/09 | 24 | 24 | 22 | 23 | -4.17% | 1,626,000 | 12億9153万 | -20.69% | - | 15.85 |
| 04/08 | 26 | 27 | 23 | 24 | -4% | 3,743,200 | 13億4768万 | -17.24% | - | 16.54 |
| 04/07 | 22 | 27 | 22 | 25 | +19.05% | 11,181,000 | 14億383万 | -13.79% | - | 17.23 |
| 04/06 | 21 | 22 | 21 | 21 | -4.55% | 2,027,900 | 11億7922万 | -30% | - | 14.48 |
| 04/03 | 24 | 24 | 22 | 22 | -8.33% | 2,292,300 | 12億3537万 | -26.67% | - | 15.16 |
| 04/02 | 25 | 25 | 23 | 24 | -4% | 1,813,200 | 13億4768万 | -22.58% | - | 16.54 |
| 04/01 | 26 | 26 | 23 | 25 | -7.41% | 4,051,800 | 14億383万 | -19.35% | - | 17.23 |
| 03/31 | 29 | 30 | 27 | 27 | -6.9% | 1,578,400 | 15億1614万 | -12.9% | - | 10.35 |
| 03/30 | 29 | 30 | 28 | 29 | -6.45% | 2,029,400 | 16億2845万 | -9.38% | - | 11.12 |
| 03/27 | 32 | 32 | 30 | 31 | 0% | 1,180,100 | 17億4075万 | -3.13% | - | 11.89 |
| 03/26 | 31 | 33 | 31 | 31 | 0% | 1,269,500 | 17億4075万 | -3.13% | - | 11.89 |
| 03/25 | 33 | 33 | 31 | 31 | -6.06% | 1,321,900 | 17億4075万 | -3.13% | - | 11.89 |
| 03/24 | 31 | 36 | 30 | 33 | +6.45% | 7,062,700 | 18億5306万 | +3.13% | - | 12.65 |
| 03/23 | 29 | 32 | 29 | 31 | +6.9% | 2,608,900 | 17億4075万 | -3.13% | - | 11.89 |
| 03/20 | 29 | 30 | 29 | 29 | -3.33% | 249,300 | 16億2845万 | -12.12% | - | 11.12 |
| 03/19 | 30 | 30 | 29 | 30 | +3.45% | 357,900 | 16億8460万 | -9.09% | - | 11.5 |
| 03/18 | 29 | 30 | 29 | 29 | 0% | 380,300 | 16億2845万 | -12.12% | - | 11.12 |
| 03/17 | 29 | 30 | 29 | 29 | 0% | 1,301,300 | 16億2845万 | -12.12% | - | 11.12 |
| 03/16 | 32 | 32 | 29 | 29 | -9.38% | 2,557,600 | 16億2845万 | -12.12% | - | 11.12 |
| 03/13 | 32 | 33 | 32 | 32 | 0% | 382,400 | 17億9691万 | -3.03% | - | 12.27 |
| 03/12 | 32 | 33 | 31 | 32 | 0% | 371,200 | 17億9691万 | -3.03% | - | 12.27 |
| 03/11 | 32 | 33 | 31 | 32 | 0% | 929,000 | 17億9691万 | -3.03% | - | 12.27 |
| 03/10 | 33 | 33 | 32 | 32 | -3.03% | 398,100 | 17億9691万 | -3.03% | - | 12.27 |
| 03/09 | 33 | 34 | 32 | 33 | 0% | 911,900 | 18億5306万 | 0% | - | 12.65 |
| 03/06 | 33 | 34 | 32 | 33 | 0% | 589,200 | 18億5306万 | 0% | - | 12.65 |
| 03/05 | 33 | 34 | 32 | 33 | 0% | 403,400 | 18億5306万 | 0% | - | 12.65 |
| 03/04 | 33 | 34 | 32 | 33 | 0% | 306,100 | 18億5306万 | 0% | - | 12.65 |
| 03/03 | 33 | 34 | 33 | 33 | 0% | 488,600 | 18億5306万 | -2.94% | - | 12.65 |
| 03/02 | 33 | 34 | 33 | 33 | 0% | 285,200 | 18億5306万 | -2.94% | - | 12.65 |
| 02/27 | 34 | 34 | 32 | 33 | -2.94% | 1,339,000 | 18億5306万 | -2.94% | - | 12.65 |
| 02/26 | 34 | 35 | 33 | 34 | 0% | 749,300 | 19億921万 | 0% | - | 13.04 |
| 02/25 | 35 | 35 | 34 | 34 | -2.86% | 330,000 | 19億921万 | 0% | - | 13.04 |
| 02/24 | 35 | 36 | 34 | 35 | -2.78% | 973,700 | 19億6537万 | 0% | - | 13.42 |
| 02/23 | 36 | 37 | 35 | 36 | +2.86% | 816,600 | 20億2152万 | +2.86% | - | 13.8 |
| 02/20 | 34 | 36 | 34 | 35 | +2.94% | 821,800 | 19億5214万 | 0% | - | 13.33 |
| 02/19 | 35 | 35 | 33 | 34 | -2.86% | 1,630,300 | 18億9636万 | -2.86% | - | 12.95 |
| 02/18 | 33 | 37 | 32 | 35 | +9.38% | 3,428,500 | 19億5214万 | 0% | - | 13.33 |
| 02/17 | 33 | 33 | 32 | 32 | -3.03% | 392,700 | 17億8481万 | -11.11% | - | 12.19 |
| 02/16 | 33 | 33 | 32 | 33 | +3.13% | 798,700 | 18億4059万 | -8.33% | - | 12.57 |
| 02/13 | 33 | 34 | 32 | 32 | -3.03% | 608,100 | 17億8481万 | -11.11% | - | 12.19 |
| 02/12 | 33 | 34 | 32 | 33 | 0% | 571,800 | 18億4059万 | -10.81% | - | 12.57 |
| 02/10 | 33 | 34 | 32 | 33 | +3.13% | 844,900 | 18億4059万 | -10.81% | - | 12.57 |
| 02/09 | 33 | 34 | 32 | 32 | -3.03% | 332,600 | 17億8481万 | -13.51% | - | 12.19 |
| 02/06 | 33 | 34 | 32 | 33 | +3.13% | 1,164,800 | 18億4059万 | -10.81% | - | 12.57 |
| 02/05 | 32 | 34 | 32 | 32 | +3.23% | 2,107,400 | 17億8481万 | -15.79% | - | 12.19 |
| 02/04 | 31 | 32 | 31 | 31 | 0% | 662,300 | 17億2904万 | -18.42% | - | 11.81 |
| 02/03 | 31 | 32 | 31 | 31 | 0% | 1,397,300 | 17億2904万 | -20.51% | - | 11.81 |
| 02/02 | 34 | 34 | 31 | 31 | -8.82% | 3,702,800 | 17億2904万 | -20.51% | - | 11.81 |
| 01/30 | 36 | 36 | 32 | 34 | -10.53% | 9,496,900 | 18億9636万 | -12.82% | - | 12.95 |
| 01/29 | 37 | 40 | 37 | 38 | +2.7% | 1,717,400 | 21億1946万 | -5% | - | 14.47 |
| 01/28 | 37 | 38 | 36 | 37 | 0% | 1,063,000 | 20億6369万 | -7.5% | - | 14.09 |
| 01/27 | 37 | 39 | 37 | 37 | 0% | 1,273,900 | 20億6369万 | -7.5% | - | 14.09 |
| 01/26 | 39 | 39 | 37 | 37 | -5.13% | 894,000 | 20億6369万 | -7.5% | - | 14.09 |
| 01/23 | 39 | 40 | 38 | 39 | 0% | 310,900 | 21億7524万 | -2.5% | - | 14.85 |
| 01/22 | 39 | 40 | 38 | 39 | 0% | 434,500 | 21億7524万 | -2.5% | - | 14.85 |
| 01/21 | 39 | 40 | 38 | 39 | 0% | 922,200 | 20億148万 | -2.5% | - | 13.67 |
| 01/20 | 39 | 40 | 38 | 39 | 0% | 517,700 | 20億148万 | -4.88% | - | 13.67 |
| 01/19 | 40 | 41 | 38 | 39 | -2.5% | 1,323,600 | 20億148万 | -4.88% | - | 13.67 |
| 01/16 | 40 | 41 | 39 | 40 | 0% | 875,100 | 20億5280万 | -2.44% | - | 14.02 |
| 01/15 | 39 | 42 | 39 | 40 | +2.56% | 2,455,000 | 20億5280万 | -2.44% | - | 14.02 |
| 01/14 | 40 | 40 | 39 | 39 | -2.5% | 425,200 | 20億148万 | -7.14% | - | 13.67 |
| 01/13 | 40 | 41 | 39 | 40 | 0% | 1,290,100 | 20億5280万 | -6.98% | - | 14.02 |
| 01/09 | 40 | 49 | 39 | 40 | 0% | 12,586,400 | 20億5280万 | -6.98% | - | 14.02 |
| 01/08 | 40 | 42 | 40 | 40 | 0% | 917,300 | 20億5280万 | -6.98% | - | 14.02 |
| 01/07 | 40 | 41 | 40 | 40 | 0% | 244,600 | 20億5280万 | -4.76% | - | 14.02 |
| 01/06 | 42 | 42 | 40 | 40 | -2.44% | 710,400 | 20億5280万 | -4.76% | - | 14.02 |
| 01/05 | 40 | 42 | 39 | 41 | +2.5% | 557,600 | 21億412万 | -2.38% | - | 14.37 |
| 2014 |
| 12/30 | 40 | 41 | 39 | 40 | -2.44% | 1,435,200 | 22億3102万 | -4.76% | - | 13.51 |
| 12/29 | 42 | 43 | 41 | 41 | -2.38% | 385,400 | 22億8679万 | 0% | - | 13.85 |
| 12/26 | 40 | 43 | 40 | 42 | +5% | 1,174,900 | 23億4257万 | +2.44% | - | 14.19 |
| 12/25 | 40 | 41 | 40 | 40 | 0% | 890,000 | 22億3102万 | -2.44% | - | 13.51 |
| 12/24 | 41 | 41 | 40 | 40 | -2.44% | 432,200 | 22億3102万 | 0% | - | 13.51 |
| 12/22 | 42 | 43 | 41 | 41 | -2.38% | 406,600 | 22億8679万 | +2.5% | - | 13.85 |
| 12/19 | 40 | 42 | 40 | 42 | +5% | 631,000 | 23億4257万 | +5% | - | 14.19 |
| 12/18 | 40 | 41 | 39 | 40 | +2.56% | 585,100 | 22億3102万 | 0% | - | 13.51 |
| 12/17 | 41 | 41 | 39 | 39 | -4.88% | 882,500 | 21億7524万 | 0% | - | 13.17 |
| 12/16 | 42 | 43 | 41 | 41 | -2.38% | 941,500 | 22億8679万 | +5.13% | - | 13.85 |
| 12/15 | 43 | 43 | 42 | 42 | 0% | 944,900 | 23億4257万 | +7.69% | - | 14.19 |
