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 |
|---|
| 2022 | 4/20, 株式分割 1→2 |
| 2022 | 4/19, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 87 | 90 | 87 | 89 | +0.57% | 205,600 | 45億9266万 | -6.58% | 6.7 | 0.6 |
| 06/29 | 92 | 93 | 88 | 88 | -6.49% | 472,000 | 45億6678万 | -7.11% | 6.66 | 0.59 |
| 06/26 | 96 | 98 | 94 | 94 | -7.59% | 751,200 | 48億8374万 | -0.66% | 7.13 | 0.63 |
| 06/25 | 101 | 103 | 100 | 102 | +1.36% | 675,200 | 52億8479万 | +7.5% | 7.71 | 0.69 |
| 06/24 | 99 | 101 | 99 | 101 | +1.26% | 404,800 | 52億1364万 | +7.18% | 7.61 | 0.68 |
| 06/23 | 99 | 100 | 99 | 100 | +0.25% | 429,600 | 51億4895万 | +5.85% | 7.51 | 0.67 |
| 06/22 | 97 | 99 | 97 | 99 | +2.72% | 393,600 | 51億3602万 | +6.72% | 7.49 | 0.67 |
| 06/19 | 96 | 97 | 96 | 97 | +0.52% | 206,400 | 50億18万 | +3.9% | 7.29 | 0.65 |
| 06/18 | 96 | 96 | 96 | 96 | -0.26% | 210,400 | 49億7430万 | +4.48% | 7.26 | 0.65 |
| 06/17 | 97 | 97 | 96 | 96 | 0% | 258,400 | 49億8724万 | +5.91% | 7.28 | 0.65 |
| 06/16 | 97 | 98 | 96 | 96 | -0.77% | 390,400 | 49億8724万 | +7.08% | 7.28 | 0.65 |
| 06/15 | 97 | 98 | 96 | 97 | +0.52% | 333,600 | 50億2605万 | +7.92% | 7.33 | 0.65 |
| 06/12 | 97 | 98 | 95 | 97 | +0.26% | 308,000 | 50億18万 | +8.57% | 7.29 | 0.65 |
| 06/11 | 95 | 97 | 95 | 96 | +1.85% | 220,000 | 49億8724万 | +9.52% | 7.28 | 0.65 |
| 06/10 | 93 | 95 | 93 | 95 | +1.75% | 280,000 | 48億9668万 | +8.76% | 7.14 | 0.64 |
| 06/09 | 96 | 96 | 93 | 93 | -3.25% | 408,000 | 48億1259万 | +8.14% | 7.02 | 0.62 |
| 06/08 | 95 | 96 | 94 | 96 | +2.81% | 684,800 | 49億7430万 | +11.77% | 7.26 | 0.65 |
| 06/05 | 94 | 94 | 93 | 94 | 0% | 148,000 | 48億3846万 | +10% | 7.06 | 0.63 |
| 06/04 | 94 | 94 | 93 | 94 | +0.81% | 192,800 | 48億3846万 | +11.31% | 7.06 | 0.63 |
| 06/03 | 92 | 93 | 92 | 93 | -0.13% | 95,200 | 47億9965万 | +11.75% | 7 | 0.62 |
| 06/02 | 93 | 94 | 92 | 93 | +1.36% | 386,400 | 48億612万 | +11.9% | 7.01 | 0.62 |
| 06/01 | 91 | 93 | 91 | 92 | +1.24% | 270,400 | 47億4143万 | +11.74% | 6.92 | 0.62 |
| 05/29 | 91 | 91 | 90 | 91 | 0% | 116,000 | 46億8322万 | +11.73% | 6.83 | 0.61 |
| 05/28 | 90 | 91 | 90 | 91 | +0.98% | 113,600 | 46億8322万 | +11.73% | 6.83 | 0.61 |
| 05/27 | 92 | 92 | 90 | 90 | -0.69% | 226,400 | 46億3794万 | +12.03% | 6.77 | 0.6 |
| 05/26 | 91 | 92 | 90 | 90 | -1.63% | 176,800 | 46億7028万 | +14.24% | 6.81 | 0.61 |
| 05/25 | 91 | 93 | 91 | 92 | +2.09% | 419,200 | 47億4790万 | +16.14% | 6.93 | 0.62 |
| 05/22 | 89 | 90 | 89 | 90 | +0.56% | 352,000 | 46億5088万 | +15.22% | 6.79 | 0.6 |
| 05/21 | 89 | 91 | 89 | 89 | +1.56% | 499,200 | 46億2500万 | +16.07% | 6.75 | 0.6 |
| 05/20 | 86 | 90 | 85 | 88 | +3.53% | 721,600 | 45億5385万 | +14.29% | 6.64 | 0.59 |
| 05/19 | 84 | 86 | 84 | 85 | -2.02% | 344,800 | 43億9860万 | +11.84% | 6.42 | 0.57 |
| 05/18 | 84 | 87 | 82 | 87 | +10.51% | 783,200 | 44億8916万 | +14.14% | 6.55 | 0.58 |
| 05/15 | 79 | 80 | 79 | 79 | -0.16% | 105,600 | 40億6224万 | +4.67% | 5.93 | 0.53 |
| 05/14 | 77 | 79 | 77 | 79 | +1.78% | 142,400 | 40億6871万 | +4.83% | 5.94 | 0.53 |
| 05/13 | 76 | 78 | 76 | 77 | +1.48% | 85,600 | 39億9755万 | +3% | 5.83 | 0.52 |
| 05/12 | 76 | 76 | 76 | 76 | +0.16% | 28,800 | 39億3934万 | +1.5% | 5.75 | 0.51 |
| 05/11 | 76 | 76 | 76 | 76 | +0.16% | 8,000 | 39億3287万 | +1.33% | 5.74 | 0.51 |
| 05/08 | 76 | 76 | 76 | 76 | -0.49% | 56,800 | 39億2640万 | +1.17% | 5.73 | 0.51 |
| 05/07 | 76 | 77 | 75 | 76 | +1.16% | 87,200 | 39億4580万 | +1.67% | 5.76 | 0.51 |
| 05/01 | 75 | 76 | 75 | 75 | +0.17% | 73,600 | 39億52万 | +0.5% | 5.69 | 0.51 |
| 04/30 | 75 | 76 | 75 | 75 | +0.17% | 41,600 | 38億9406万 | +0.33% | 5.68 | 0.51 |
| 04/28 | 75 | 76 | 75 | 75 | -0.33% | 47,200 | 38億8759万 | +0.17% | 5.67 | 0.5 |
| 04/27 | 75 | 76 | 75 | 75 | +0.84% | 54,400 | 39億52万 | +0.5% | 5.69 | 0.51 |
| 04/24 | 75 | 75 | 74 | 75 | +0.5% | 30,400 | 38億6818万 | -0.33% | 5.64 | 0.5 |
| 04/23 | 74 | 75 | 74 | 74 | -0.5% | 24,800 | 38億4878万 | -0.83% | 5.62 | 0.5 |
| 04/22 | 74 | 75 | 74 | 75 | +0.17% | 32,000 | 38億6818万 | -0.33% | 5.64 | 0.5 |
| 04/21 | 75 | 75 | 74 | 75 | 0% | 32,800 | 38億6171万 | -0.5% | 5.63 | 0.5 |
| 04/20 | 74 | 75 | 74 | 75 | -0.17% | 60,000 | 38億6171万 | -0.5% | 5.63 | 0.5 |
| 04/17 | 75 | 75 | 74 | 75 | -0.17% | 73,600 | 38億6818万 | -0.33% | 5.64 | 0.5 |
| 04/16 | 76 | 76 | 74 | 75 | -0.66% | 78,400 | 38億7465万 | -0.17% | 5.65 | 0.5 |
| 04/15 | 74 | 75 | 74 | 75 | +1.34% | 68,800 | 39億52万 | +0.5% | 5.69 | 0.51 |
| 04/14 | 75 | 75 | 74 | 74 | +0.17% | 56,800 | 38億4878万 | +0.51% | 5.62 | 0.5 |
| 04/13 | 75 | 75 | 74 | 74 | -1% | 60,800 | 38億4231万 | +0.34% | 5.61 | 0.5 |
| 04/10 | 75 | 75 | 75 | 75 | 0% | 34,400 | 38億8112万 | +1.35% | 5.66 | 0.5 |
| 04/09 | 75 | 75 | 75 | 75 | -0.33% | 24,800 | 38億8112万 | +1.35% | 5.66 | 0.5 |
| 04/08 | 75 | 75 | 75 | 75 | +0.5% | 19,200 | 38億9406万 | +1.69% | 5.68 | 0.51 |
| 04/07 | 74 | 75 | 74 | 75 | +0.5% | 34,400 | 38億7465万 | +1.18% | 5.65 | 0.5 |
| 04/06 | 75 | 75 | 74 | 75 | -0.67% | 29,600 | 38億5524万 | +0.68% | 5.62 | 0.5 |
| 04/03 | 75 | 75 | 75 | 75 | -0.17% | 41,600 | 38億8112万 | +1.35% | 5.66 | 0.5 |
| 04/02 | 76 | 76 | 75 | 75 | +1.01% | 20,000 | 38億8759万 | +2.91% | 5.67 | 0.5 |
| 04/01 | 75 | 75 | 74 | 74 | -1.16% | 91,200 | 38億4878万 | +1.88% | 5.62 | 0.5 |
| 03/31 | 76 | 76 | 75 | 75 | +0.17% | 33,600 | 38億9373万 | +3.08% | 5.68 | 0.51 |
| 03/30 | 76 | 76 | 75 | 75 | -0.5% | 37,600 | 38億8726万 | +2.91% | 5.67 | 0.5 |
| 03/27 | 75 | 76 | 75 | 76 | +1.17% | 79,200 | 39億667万 | +3.42% | 5.7 | 0.51 |
| 03/26 | 75 | 75 | 74 | 75 | -0.5% | 109,600 | 38億6139万 | +2.23% | 5.63 | 0.5 |
| 03/25 | 75 | 76 | 75 | 75 | 0% | 188,800 | 38億8080万 | +4.17% | 5.66 | 0.5 |
| 03/24 | 75 | 76 | 75 | 75 | +0.17% | 203,200 | 38億8080万 | +4.17% | 5.66 | 0.5 |
| 03/23 | 74 | 75 | 74 | 75 | +1.7% | 201,600 | 38億7433万 | +3.99% | 5.65 | 0.5 |
| 03/20 | 74 | 74 | 73 | 74 | -0.34% | 63,200 | 38億965万 | +2.26% | 5.56 | 0.49 |
| 03/19 | 74 | 75 | 74 | 74 | +0.17% | 102,400 | 38億2258万 | +2.6% | 5.58 | 0.5 |
| 03/18 | 74 | 75 | 74 | 74 | +0.17% | 88,800 | 38億1612万 | +2.43% | 5.57 | 0.5 |
| 03/17 | 74 | 74 | 74 | 74 | -0.34% | 51,200 | 38億965万 | +2.26% | 5.56 | 0.49 |
| 03/16 | 74 | 74 | 73 | 74 | +1.03% | 92,800 | 38億2258万 | +2.6% | 5.58 | 0.5 |
| 03/13 | 74 | 74 | 73 | 73 | 0% | 51,200 | 37億8378万 | +2.99% | 5.52 | 0.49 |
| 03/12 | 74 | 74 | 72 | 73 | 0% | 82,400 | 37億8378万 | +2.99% | 5.52 | 0.49 |
| 03/11 | 72 | 74 | 72 | 73 | +2.45% | 240,000 | 37億8378万 | +2.99% | 5.52 | 0.49 |
| 03/10 | 72 | 72 | 71 | 71 | -0.35% | 61,600 | 36億9322万 | +0.53% | 5.39 | 0.48 |
| 03/09 | 71 | 72 | 71 | 72 | +0.35% | 65,600 | 37億616万 | +0.88% | 5.41 | 0.48 |
| 03/06 | 72 | 73 | 71 | 71 | -0.52% | 117,600 | 36億9322万 | +0.53% | 5.39 | 0.48 |
| 03/05 | 71 | 72 | 71 | 72 | +1.06% | 31,200 | 37億1263万 | -0.35% | 5.42 | 0.48 |
| 03/04 | 71 | 71 | 71 | 71 | -0.7% | 34,400 | 36億7382万 | -1.39% | 5.36 | 0.48 |
| 03/03 | 72 | 72 | 71 | 72 | -0.17% | 107,200 | 36億9969万 | -0.69% | 5.4 | 0.48 |
| 03/02 | 72 | 72 | 71 | 72 | 0% | 40,800 | 37億616万 | -0.52% | 5.41 | 0.48 |
| 02/27 | 72 | 72 | 71 | 72 | +0.17% | 97,600 | 37億616万 | -0.52% | 5.41 | 0.48 |
| 02/26 | 72 | 72 | 71 | 72 | -0.52% | 74,400 | 36億9969万 | -0.69% | 5.4 | 0.48 |
| 02/25 | 72 | 73 | 71 | 72 | +0.88% | 148,000 | 37億1910万 | -0.17% | 5.43 | 0.48 |
| 02/24 | 71 | 71 | 71 | 71 | +0.71% | 45,600 | 36億8676万 | -1.04% | 5.38 | 0.48 |
| 02/23 | 70 | 71 | 70 | 71 | +1.43% | 100,800 | 36億6088万 | -1.74% | 5.34 | 0.48 |
| 02/20 | 71 | 71 | 70 | 70 | -1.06% | 98,400 | 36億914万 | -3.13% | 5.27 | 0.47 |
| 02/19 | 71 | 71 | 71 | 71 | +0.71% | 44,000 | 36億4795万 | -2.08% | 5.32 | 0.47 |
| 02/18 | 71 | 71 | 70 | 70 | +0.54% | 81,600 | 36億2208万 | -2.78% | 5.28 | 0.47 |
| 02/17 | 69 | 70 | 69 | 70 | +1.27% | 71,200 | 36億267万 | -3.3% | 5.26 | 0.47 |
| 02/16 | 70 | 70 | 65 | 69 | -2.48% | 419,200 | 35億5740万 | -5.82% | 5.19 | 0.46 |
| 02/13 | 72 | 72 | 71 | 71 | -3.59% | 143,200 | 36億4795万 | -3.42% | 5.32 | 0.47 |
| 02/12 | 73 | 74 | 73 | 73 | 0% | 40,000 | 37億8378万 | +0.17% | 5.52 | 0.49 |
| 02/10 | 73 | 73 | 73 | 73 | +0.34% | 4,000 | 37億8378万 | +0.17% | 5.52 | 0.49 |
| 02/09 | 73 | 73 | 72 | 73 | +1.75% | 11,200 | 37億7084万 | -0.17% | 5.5 | 0.49 |
| 02/06 | 72 | 72 | 72 | 72 | -0.17% | 32,000 | 37億616万 | -3.21% | 5.41 | 0.48 |
| 02/05 | 73 | 73 | 72 | 72 | -1.03% | 31,200 | 37億1263万 | -3.04% | 5.42 | 0.48 |
| 02/04 | 73 | 73 | 73 | 73 | -0.51% | 13,600 | 37億5144万 | -2.03% | 5.47 | 0.49 |
