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 |
|---|
| 2018 | 2/1, 株式分割 1→10 |
| 2015 |
| 01/30 | 140 | 145 | 139 | 144 | +2.86% | 151,000 | 38億7504万 | +9.09% | 289.53 | 3.92 |
| 01/29 | 135 | 143 | 134 | 140 | +3.32% | 136,000 | 37億6740万 | +6.06% | 281.49 | 3.81 |
| 01/28 | 134 | 136 | 133 | 136 | -0.07% | 56,000 | 36億4630万 | +2.65% | 272.44 | 3.69 |
| 01/27 | 136 | 139 | 132 | 136 | +1.8% | 148,000 | 36億4899万 | +2.73% | 272.64 | 3.69 |
| 01/26 | 136 | 139 | 133 | 133 | -1.19% | 145,000 | 35億8441万 | +0.91% | 267.81 | 3.63 |
| 01/23 | 141 | 141 | 132 | 135 | -4.4% | 273,000 | 36億2746万 | +1.35% | 271.03 | 3.67 |
| 01/22 | 162 | 164 | 140 | 141 | -9.03% | 899,000 | 37億9431万 | +5.22% | 283.5 | 3.84 |
| 01/21 | 135 | 163 | 135 | 155 | +16.89% | 1,621,000 | 41億7105万 | +14.81% | 311.64 | 4.22 |
| 01/20 | 133 | 137 | 131 | 133 | +1.84% | 251,000 | 35億6826万 | -2.5% | 266.61 | 3.61 |
| 01/19 | 130 | 135 | 129 | 130 | +1.01% | 107,000 | 35億368万 | -5.65% | 261.78 | 3.54 |
| 01/16 | 128 | 134 | 127 | 129 | +0.86% | 141,000 | 34億6869万 | -7.27% | 259.17 | 3.51 |
| 01/15 | 129 | 130 | 127 | 128 | -1.01% | 134,000 | 34億3909万 | -8.06% | 256.96 | 3.48 |
| 01/14 | 129 | 131 | 128 | 129 | -1.53% | 104,000 | 34億7408万 | -7.12% | 259.57 | 3.51 |
| 01/13 | 132 | 132 | 129 | 131 | +0.85% | 164,000 | 35億2790万 | -5.68% | 263.59 | 3.57 |
| 01/09 | 128 | 131 | 126 | 130 | +2.52% | 127,000 | 34億9830万 | -6.47% | 261.38 | 3.54 |
| 01/08 | 127 | 127 | 125 | 127 | +2.09% | 126,000 | 34億1218万 | -8.78% | 254.95 | 3.45 |
| 01/07 | 125 | 130 | 124 | 124 | -1.11% | 129,000 | 33億4222万 | -10% | 249.72 | 3.38 |
| 01/06 | 127 | 127 | 124 | 126 | -2.86% | 149,000 | 33億7989万 | -8.99% | 252.53 | 3.42 |
| 01/05 | 125 | 136 | 125 | 129 | +0.78% | 172,000 | 34億7946万 | -5.62% | 259.97 | 3.52 |
| 2014 |
| 12/30 | 125 | 135 | 125 | 128 | +1.42% | 207,000 | 34億5255万 | -5.66% | 257.96 | 3.49 |
| 12/29 | 125 | 131 | 125 | 127 | -3.66% | 215,000 | 34億411万 | -6.99% | 254.34 | 3.44 |
| 12/26 | 125 | 144 | 125 | 131 | +5.55% | 469,000 | 35億3328万 | -3.46% | 263.99 | 3.57 |
| 12/25 | 125 | 128 | 123 | 124 | -3.57% | 334,000 | 33億4760万 | -7.85% | 250.12 | 3.39 |
| 12/24 | 130 | 134 | 125 | 129 | -0.69% | 231,000 | 34億7139万 | -3.73% | 259.37 | 3.51 |
| 12/22 | 138 | 140 | 124 | 130 | -5.87% | 512,000 | 34億9560万 | -2.33% | 261.18 | 3.54 |
| 12/19 | 138 | 143 | 138 | 138 | -1.43% | 241,000 | 37億1358万 | +4.55% | 277.46 | 3.76 |
| 12/18 | 137 | 142 | 136 | 140 | +2.94% | 276,000 | 37億6740万 | +6.87% | 281.49 | 3.81 |
| 12/17 | 138 | 142 | 136 | 136 | -3.2% | 293,000 | 36億5976万 | +4.62% | 273.44 | 3.7 |
| 12/16 | 151 | 151 | 137 | 141 | -8.77% | 657,000 | 37億8085万 | +8.91% | 282.49 | 3.82 |
| 12/15 | 153 | 160 | 151 | 154 | -5.46% | 830,000 | 41億4414万 | +20.31% | 309.63 | 4.19 |
| 12/12 | 168 | 214 | 152 | 163 | -7.34% | 3,605,000 | 43億8363万 | +28.27% | 327.53 | 4.43 |
| 12/11 | 159 | 190 | 157 | 176 | +8.05% | 1,997,000 | 47億3077万 | +40.64% | 353.47 | 4.79 |
| 12/10 | 212 | 228 | 153 | 163 | -15.7% | 5,891,000 | 43億7825万 | +32.28% | 327.13 | 4.43 |
| 12/09 | 170 | 193 | 168 | 193 | +26.14% | 6,454,000 | 51億9363万 | +58.2% | 388.05 | 5.25 |
| 12/08 | 150 | 168 | 144 | 153 | +11.27% | 3,945,000 | 41億1723万 | +28.57% | 307.62 | 4.16 |
| 12/05 | 124 | 141 | 123 | 138 | +10.8% | 1,291,000 | 37億12万 | +16.53% | 276.46 | 3.74 |
| 12/04 | 127 | 128 | 124 | 124 | -1.82% | 296,000 | 33億3953万 | +5.17% | 249.52 | 3.38 |
| 12/03 | 125 | 132 | 124 | 126 | +1.44% | 448,000 | 34億142万 | +6.22% | 254.14 | 3.44 |
| 12/02 | 127 | 129 | 122 | 125 | +0.24% | 298,000 | 33億5298万 | +4.71% | 250.52 | 3.39 |
| 12/01 | 115 | 133 | 115 | 124 | +10.98% | 1,179,000 | 33億4491万 | +2.73% | 249.92 | 3.38 |
| 11/28 | 114 | 114 | 110 | 112 | -1.75% | 226,000 | 30億1392万 | -9.68% | 225.19 | 3.05 |
| 11/27 | 116 | 118 | 114 | 114 | +1.33% | 283,000 | 30億6774万 | -9.52% | 229.21 | 3.1 |
| 11/26 | 110 | 120 | 110 | 113 | +2.18% | 571,000 | 30億2737万 | -11.42% | 226.19 | 3.06 |
| 11/25 | 112 | 112 | 105 | 110 | -2.22% | 355,000 | 29億6279万 | -13.31% | 221.37 | 3 |
| 11/21 | 113 | 116 | 110 | 113 | -5.46% | 642,000 | 30億3006万 | -11.34% | 226.39 | 3.07 |
| 11/20 | 124 | 139 | 118 | 119 | +4.47% | 3,407,000 | 32億498万 | -5.48% | 239.46 | 3.24 |
| 11/19 | 104 | 134 | 104 | 114 | +9.62% | 3,881,000 | 30億6774万 | -8.06% | 229.21 | 3.1 |
| 11/18 | 103 | 108 | 101 | 104 | +1.56% | 324,000 | 27億9864万 | -14.75% | 209.1 | 2.83 |
| 11/17 | 106 | 106 | 102 | 102 | -1.06% | 197,000 | 27億5558万 | -15.37% | 205.89 | 2.79 |
| 11/14 | 105 | 107 | 102 | 104 | -1.9% | 525,000 | 27億8518万 | -13.03% | 208.1 | 2.82 |
| 11/13 | 115 | 116 | 105 | 106 | -9.21% | 615,000 | 28億3900万 | -9.83% | 212.12 | 2.87 |
| 11/12 | 123 | 125 | 115 | 116 | -3.57% | 716,000 | 31億2694万 | +0.17% | 233.63 | 3.16 |
| 11/11 | 124 | 127 | 120 | 121 | -4.29% | 703,000 | 32億4265万 | +6.64% | 242.28 | 3.28 |
| 11/10 | 119 | 128 | 118 | 126 | +5% | 849,000 | 33億8796万 | +13.42% | 253.14 | 3.43 |
| 11/07 | 123 | 138 | 119 | 120 | -2.28% | 1,601,000 | 32億2650万 | +11.02% | 241.07 | 3.26 |
| 11/06 | 114 | 127 | 114 | 123 | -2.7% | 2,590,000 | 33億185万 | +16.86% | 246.7 | 3.34 |
| 11/05 | 121 | 148 | 121 | 126 | +5.35% | 6,283,000 | 33億9335万 | +23.63% | 253.54 | 3.43 |
| 11/04 | 121 | 124 | 115 | 120 | -0.33% | 981,000 | 32億2112万 | +19.7% | 240.67 | 3.26 |
| 10/31 | 121 | 130 | 118 | 120 | -1.56% | 1,793,000 | 32億3189万 | +23.81% | 241.47 | 3.27 |
| 10/30 | 138 | 138 | 119 | 122 | -13.23% | 2,570,000 | 32億8302万 | +28.42% | 245.29 | 3.32 |
| 10/29 | 142 | 155 | 135 | 141 | -2.5% | 2,983,000 | 37億8354万 | +54.51% | 282.69 | 3.83 |
| 10/28 | 142 | 162 | 134 | 144 | +3% | 8,209,000 | 38億8042万 | +65.75% | 289.93 | 3.93 |
| 10/27 | 153 | 158 | 133 | 140 | -15.15% | 5,436,000 | 37億6740万 | +68.67% | 281.49 | 3.81 |
| 10/24 | 260 | 260 | 160 | 165 | -21.24% | 9,748,000 | 44億4015万 | +108.86% | 331.75 | 4.49 |
| 10/23 | 210 | 210 | 210 | 210 | +23.6% | 672,000 | 56億3764万 | +183.11% | 421.22 | 5.7 |
| 10/22 | 158 | 170 | 153 | 170 | +21.51% | 6,466,000 | 45億6124万 | +152.99% | 340.8 | 4.61 |
| 10/21 | 113 | 140 | 113 | 140 | +27.4% | 7,625,000 | 37億5394万 | +125% | 280.48 | 3.8 |
| 10/20 | 109 | 110 | 100 | 110 | +15.87% | 4,173,000 | 29億4664万 | +88.79% | 220.16 | 2.98 |
| 10/17 | 99 | 103 | 81 | 95 | +7.39% | 8,691,000 | 25億4299万 | +68.75% | 190 | 2.57 |
| 10/16 | 78 | 88 | 71 | 88 | +20.55% | 2,198,000 | 23億6808万 | +66.04% | 176.93 | 2.4 |
| 10/15 | 85 | 91 | 69 | 73 | -4.33% | 6,376,000 | 19億6443万 | +40.38% | 146.77 | 1.99 |
| 10/14 | 75 | 76 | 71 | 76 | +15.08% | 1,816,000 | 20億5323万 | +52.6% | 153.41 | 2.08 |
| 10/10 | 56 | 66 | 54 | 66 | +17.76% | 1,498,000 | 17億8413万 | +35.31% | 133.3 | 1.8 |
| 10/09 | 61 | 67 | 56 | 56 | -7.7% | 748,000 | 15億1503万 | +17.29% | 113.2 | 1.53 |
| 10/08 | 63 | 64 | 60 | 61 | -3.17% | 403,000 | 16億4151万 | +29.79% | 122.65 | 1.66 |
| 10/07 | 68 | 70 | 62 | 63 | -0.94% | 3,471,000 | 16億9533万 | +36.96% | 126.67 | 1.71 |
| 10/06 | 64 | 64 | 62 | 64 | +18.66% | 1,264,000 | 17億1147万 | +41.33% | 127.87 | 1.73 |
| 10/03 | 49 | 54 | 49 | 54 | +2.88% | 810,000 | 14億4237万 | +19.11% | 107.77 | 1.46 |
| 10/02 | 48 | 58 | 48 | 52 | +2.96% | 2,532,000 | 14億201万 | +18.41% | 104.75 | 1.42 |
| 10/01 | 54 | 55 | 49 | 51 | -12.76% | 2,234,000 | 13億6164万 | +15% | 101.74 | 1.38 |
| 09/30 | 59 | 64 | 56 | 58 | -11.18% | 3,242,000 | 15億6078万 | +34.88% | 116.62 | 1.58 |
| 09/29 | 65 | 65 | 61 | 65 | +18.08% | 4,522,000 | 17億5722万 | +51.86% | 131.29 | 1.78 |
| 09/26 | 55 | 55 | 55 | 55 | +16.91% | 207,000 | 14億8812万 | +31.67% | 111.19 | 1.51 |
| 09/25 | 47 | 47 | 47 | 47 | +20.36% | 597,000 | 12億7284万 | +15.37% | 95.1 | 1.29 |
| 09/24 | 40 | 40 | 39 | 39 | -2.72% | 45,000 | 10億5756万 | -4.15% | 79.02 | 1.07 |
| 09/22 | 41 | 41 | 40 | 40 | -1.46% | 29,000 | 10億8716万 | -1.46% | 81.23 | 1.1 |
| 09/19 | 41 | 41 | 40 | 41 | -0.24% | 65,000 | 11億331万 | 0% | 82.43 | 1.12 |
| 09/18 | 41 | 42 | 41 | 41 | +0.24% | 27,000 | 11億600万 | +2.75% | 82.64 | 1.12 |
| 09/17 | 41 | 42 | 41 | 41 | +0.49% | 33,000 | 11億331万 | +2.5% | 82.43 | 1.12 |
| 09/16 | 40 | 41 | 40 | 41 | +1.24% | 64,000 | 10億9792万 | +2% | 82.03 | 1.11 |
| 09/12 | 42 | 42 | 40 | 40 | -3.82% | 76,000 | 10億8447万 | +0.75% | 81.03 | 1.1 |
| 09/11 | 40 | 43 | 40 | 42 | +3.71% | 98,000 | 11億2752万 | +4.75% | 84.24 | 1.14 |
| 09/10 | 40 | 40 | 40 | 40 | 0% | 14,000 | 10億8716万 | +1% | 81.23 | 1.1 |
| 09/09 | 41 | 41 | 40 | 40 | +1.25% | 12,000 | 10億8716万 | +1% | 81.23 | 1.1 |
| 09/08 | 40 | 40 | 40 | 40 | -1.48% | 14,000 | 10億7370万 | +2.31% | 80.22 | 1.09 |
| 09/05 | 40 | 42 | 40 | 41 | +2.27% | 150,000 | 10億8985万 | +3.85% | 81.43 | 1.1 |
| 09/04 | 41 | 41 | 40 | 40 | -1% | 68,000 | 10億6563万 | +1.54% | 79.62 | 1.08 |
| 09/03 | 41 | 42 | 40 | 40 | -1.23% | 58,000 | 10億7640万 | +2.56% | 80.42 | 1.09 |
| 09/02 | 42 | 42 | 40 | 41 | -1.22% | 108,000 | 10億8985万 | +3.85% | 81.43 | 1.1 |
| 09/01 | 41 | 42 | 40 | 41 | +2.24% | 109,000 | 11億331万 | +5.13% | 82.43 | 1.12 |
