株価チャート
2014/12/12～2015/07/21
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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2015 |
| 07/21 | 750 | 750 | 735 | 737 | +0.55% | 36,000 | 159億9585万 | -0.63% | 89.34 | 16.32 |
| 07/17 | 733 | 736 | 730 | 733 | +0.41% | 29,700 | 159億908万 | -1.3% | 88.86 | 16.23 |
| 07/16 | 725 | 741 | 724 | 730 | +0.78% | 20,100 | 158億4399万 | -1.97% | 88.49 | 16.16 |
| 07/15 | 741 | 741 | 720 | 725 | -1.18% | 28,200 | 157億2106万 | -2.86% | 87.81 | 16.04 |
| 07/14 | 730 | 736 | 725 | 733 | +2.66% | 41,100 | 159億908万 | -1.83% | 88.86 | 16.23 |
| 07/13 | 697 | 718 | 697 | 714 | +3.33% | 57,300 | 154億9689万 | -4.63% | 86.55 | 15.81 |
| 07/10 | 697 | 709 | 689 | 691 | -3.04% | 67,200 | 149億9792万 | -8.19% | 83.77 | 15.3 |
| 07/09 | 696 | 716 | 664 | 713 | -2.15% | 146,400 | 154億6796万 | -5.94% | 86.39 | 15.78 |
| 07/08 | 759 | 759 | 723 | 729 | -3.7% | 108,300 | 158億784万 | -4.62% | 88.29 | 16.13 |
| 07/07 | 737 | 757 | 734 | 757 | +3.13% | 61,500 | 164億1527万 | -1.48% | 91.68 | 16.75 |
| 07/06 | 753 | 753 | 733 | 734 | -1.39% | 47,400 | 159億1631万 | -4.97% | 88.9 | 16.24 |
| 07/03 | 758 | 758 | 741 | 744 | -2.23% | 74,100 | 161億4048万 | -4% | 90.15 | 16.47 |
| 07/02 | 765 | 766 | 758 | 761 | +0.57% | 66,600 | 165億928万 | -2.31% | 92.21 | 16.84 |
| 07/01 | 756 | 760 | 737 | 757 | +0.84% | 64,200 | 164億1527万 | -3.12% | 91.68 | 16.75 |
| 06/30 | 753 | 766 | 743 | 750 | +3.97% | 126,600 | 162億7788万 | -4.29% | 90.92 | 16.61 |
| 06/29 | 720 | 733 | 720 | 722 | -3.52% | 91,200 | 156億5598万 | -8.3% | 87.44 | 15.97 |
| 06/26 | 758 | 763 | 747 | 748 | -1.58% | 69,000 | 162億2726万 | -5.56% | 90.63 | 16.56 |
| 06/25 | 759 | 768 | 758 | 760 | -0.65% | 43,200 | 164億8759万 | -4.4% | 92.09 | 16.82 |
| 06/24 | 769 | 773 | 760 | 765 | -0.56% | 78,900 | 165億9606万 | -4.14% | 92.69 | 16.93 |
| 06/23 | 771 | 773 | 761 | 769 | +2.12% | 69,000 | 166億9007万 | -4.07% | 93.22 | 17.03 |
| 06/22 | 744 | 760 | 744 | 753 | +1.57% | 38,100 | 163億4296万 | -6.42% | 91.28 | 16.67 |
| 06/19 | 740 | 748 | 735 | 742 | -0.63% | 66,900 | 160億8986万 | -8.21% | 89.87 | 16.41 |
| 06/18 | 758 | 761 | 743 | 746 | -2.01% | 71,700 | 161億9110万 | -7.97% | 90.43 | 16.52 |
| 06/17 | 773 | 773 | 760 | 762 | -1.13% | 56,100 | 165億2374万 | -6.66% | 92.29 | 16.86 |
| 06/16 | 770 | 774 | 767 | 770 | -1.03% | 51,300 | 167億1176万 | -6.06% | 93.34 | 17.05 |
| 06/15 | 765 | 779 | 763 | 778 | +1.52% | 61,200 | 168億8531万 | -5.54% | 94.31 | 17.23 |
| 06/12 | 760 | 771 | 760 | 767 | +0.97% | 42,300 | 166億3222万 | -7.52% | 92.9 | 16.97 |
| 06/11 | 760 | 775 | 757 | 759 | -0.09% | 420,900 | 164億7312万 | -8.73% | 92.01 | 16.81 |
| 06/10 | 776 | 776 | 759 | 760 | -2.48% | 112,500 | 164億8759万 | -8.98% | 92.09 | 16.82 |
| 06/09 | 794 | 808 | 773 | 779 | -2.38% | 168,000 | 169億701万 | -7% | 94.43 | 17.25 |
| 06/08 | 830 | 830 | 797 | 798 | -3.58% | 218,400 | 173億1920万 | -4.85% | 96.73 | 17.67 |
| 06/05 | 860 | 860 | 821 | 828 | -2.97% | 175,800 | 179億6279万 | -1.55% | 100.33 | 18.33 |
| 06/04 | 855 | 872 | 838 | 853 | +0.59% | 221,700 | 185億1238万 | +1.35% | 103.4 | 18.89 |
| 06/03 | 834 | 848 | 829 | 848 | +1.64% | 72,000 | 184億391万 | +0.63% | 102.79 | 18.78 |
| 06/02 | 827 | 840 | 827 | 835 | +0.93% | 55,200 | 181億742万 | -0.99% | 101.13 | 18.47 |
| 06/01 | 833 | 833 | 820 | 827 | -0.52% | 36,900 | 179億4110万 | -2.01% | 100.21 | 18.3 |
| 05/29 | 820 | 831 | 817 | 831 | +1.3% | 81,300 | 180億3511万 | -1.38% | 100.73 | 18.4 |
| 05/28 | 823 | 831 | 821 | 821 | -0.36% | 36,300 | 178億370万 | -2.53% | 99.44 | 18.16 |
| 05/27 | 817 | 829 | 817 | 824 | -0.76% | 65,400 | 178億6878万 | -2.29% | 99.8 | 18.23 |
| 05/26 | 833 | 837 | 827 | 830 | -0.48% | 60,000 | 180億618万 | -1.54% | 100.57 | 18.37 |
| 05/25 | 853 | 853 | 833 | 834 | -1.03% | 102,900 | 180億9296万 | -1.18% | 101.05 | 18.46 |
| 05/22 | 848 | 848 | 836 | 843 | +0.8% | 54,000 | 182億8097万 | -0.28% | 102.1 | 18.65 |
| 05/21 | 860 | 865 | 834 | 836 | -2.56% | 100,500 | 181億3635万 | -1.07% | 101.3 | 18.5 |
| 05/20 | 842 | 859 | 837 | 858 | +2.96% | 60,300 | 186億1362万 | +1.54% | 103.96 | 18.99 |
| 05/19 | 830 | 836 | 829 | 833 | +0.81% | 43,200 | 180億7850万 | -1.26% | 100.97 | 18.44 |
| 05/18 | 843 | 844 | 826 | 827 | -1.39% | 102,000 | 179億3387万 | -2.05% | 100.17 | 18.3 |
| 05/15 | 860 | 867 | 830 | 838 | -2.14% | 124,800 | 181億8697万 | -0.79% | 101.58 | 18.55 |
| 05/14 | 890 | 933 | 850 | 857 | -0.7% | 498,300 | 185億8469万 | +1.14% | 103.8 | 18.96 |
| 05/13 | 880 | 883 | 863 | 863 | -2.52% | 66,300 | 187億1486万 | +1.85% | 104.53 | 19.09 |
| 05/12 | 897 | 898 | 868 | 885 | -1.3% | 105,900 | 191億9936万 | +4.49% | 107.23 | 19.59 |
| 05/11 | 857 | 901 | 857 | 897 | +5.7% | 207,900 | 194億5246万 | +5.86% | 108.65 | 19.85 |
| 05/08 | 821 | 850 | 821 | 848 | +2.54% | 54,300 | 184億391万 | +0.16% | 102.79 | 18.78 |
| 05/07 | 833 | 836 | 818 | 827 | +1.22% | 32,700 | 179億4833万 | -2.44% | 100.25 | 18.31 |
| 05/01 | 833 | 838 | 817 | 817 | -1.17% | 56,700 | 177億3139万 | -3.73% | 99.03 | 18.09 |
| 04/30 | 838 | 842 | 827 | 827 | -1.63% | 54,900 | 179億4110万 | -2.71% | 100.21 | 18.3 |
| 04/28 | 862 | 867 | 837 | 841 | -2.51% | 65,100 | 182億3759万 | -1.21% | 101.86 | 18.61 |
| 04/27 | 883 | 883 | 855 | 862 | -1.63% | 61,200 | 187億763万 | +1.33% | 104.49 | 19.09 |
| 04/24 | 847 | 891 | 847 | 877 | +4.61% | 225,900 | 190億1858万 | +2.9% | 106.22 | 19.4 |
| 04/23 | 835 | 848 | 835 | 838 | -1.26% | 34,200 | 181億7973万 | -1.64% | 101.54 | 18.55 |
| 04/22 | 818 | 853 | 818 | 849 | +4.52% | 107,700 | 184億1114万 | -0.62% | 102.83 | 18.78 |
| 04/21 | 815 | 820 | 802 | 812 | -0.45% | 52,200 | 176億1569万 | -5.03% | 98.39 | 17.97 |
| 04/20 | 822 | 822 | 813 | 816 | -2.08% | 58,200 | 176億9523万 | -4.82% | 98.83 | 18.05 |
| 04/17 | 837 | 840 | 828 | 833 | -0.48% | 49,200 | 180億7126万 | -3.14% | 100.93 | 18.44 |
| 04/16 | 838 | 843 | 836 | 837 | -0.75% | 46,800 | 181億5804万 | -3.24% | 101.42 | 18.52 |
| 04/15 | 857 | 857 | 843 | 843 | -1.82% | 45,900 | 182億9544万 | -3.07% | 102.18 | 18.67 |
| 04/14 | 852 | 871 | 852 | 859 | +1.14% | 98,700 | 186億3531万 | -1.26% | 104.08 | 19.01 |
| 04/13 | 834 | 849 | 828 | 849 | +2.12% | 58,500 | 184億2560万 | -2.6% | 102.91 | 18.8 |
| 04/10 | 833 | 839 | 827 | 832 | -0.64% | 115,800 | 180億4234万 | -4.3% | 100.77 | 18.41 |
| 04/09 | 842 | 848 | 833 | 837 | -0.4% | 75,300 | 181億5804万 | -3.35% | 101.42 | 18.52 |
| 04/08 | 853 | 858 | 838 | 840 | -0.71% | 82,200 | 182億3035万 | -2.63% | 101.82 | 18.6 |
| 04/07 | 887 | 900 | 845 | 846 | -4.44% | 236,400 | 183億6052万 | -1.47% | 102.55 | 18.73 |
| 04/06 | 852 | 893 | 852 | 886 | +3.75% | 86,700 | 192億1382万 | +3.59% | 107.31 | 19.6 |
| 04/03 | 880 | 880 | 852 | 854 | -1.12% | 61,500 | 185億1961万 | +0.43% | 103.44 | 18.89 |
| 04/02 | 890 | 890 | 863 | 863 | -1.75% | 82,500 | 187億2932万 | +1.69% | 104.61 | 19.11 |
| 04/01 | 892 | 905 | 870 | 879 | -2.98% | 113,400 | 190億6197万 | +3.74% | 106.47 | 19.45 |
| 03/31 | 894 | 915 | 870 | 906 | +3.23% | 261,900 | 196億4771万 | +7.56% | 174.48 | 22.3 |
| 03/30 | 847 | 897 | 836 | 877 | +5.03% | 189,300 | 190億3304万 | +4.82% | 169.02 | 21.6 |
| 03/27 | 851 | 861 | 823 | 835 | -1.8% | 74,100 | 181億2188万 | +0.4% | 160.93 | 20.57 |
| 03/26 | 857 | 873 | 837 | 851 | -0.66% | 87,300 | 184億5453万 | +2.74% | 163.88 | 20.94 |
| 03/25 | 859 | 862 | 833 | 856 | +0.94% | 63,900 | 185億7746万 | +4.05% | 164.97 | 21.08 |
| 03/24 | 875 | 883 | 816 | 848 | -2.57% | 174,600 | 184億391万 | +3.84% | 163.43 | 20.89 |
| 03/23 | 883 | 899 | 860 | 871 | -0.91% | 88,500 | 188億8841万 | +7.36% | 167.73 | 21.44 |
| 03/20 | 910 | 923 | 867 | 879 | -2.84% | 188,100 | 190億6197万 | +9.15% | 169.28 | 21.63 |
| 03/19 | 867 | 905 | 833 | 904 | +6.1% | 179,100 | 196億1878万 | +13.32% | 174.22 | 22.26 |
| 03/18 | 887 | 887 | 833 | 852 | -3.18% | 161,100 | 184億9068万 | +7.89% | 164.2 | 20.98 |
| 03/17 | 887 | 916 | 874 | 880 | +0.99% | 146,100 | 190億9812万 | +12.14% | 169.6 | 21.67 |
| 03/16 | 986 | 987 | 867 | 872 | -8.85% | 298,200 | 189億1011万 | +11.9% | 167.93 | 21.46 |
| 03/13 | 937 | 990 | 918 | 956 | -0.97% | 623,400 | 207億4688万 | +23.4% | 184.24 | 23.54 |
| 03/12 | 886 | 1,020 | 880 | 966 | +13.3% | 2,340,600 | 209億4936万 | +26.07% | 186.04 | 23.77 |
| 03/11 | 867 | 883 | 835 | 852 | -6.34% | 432,000 | 184億9068万 | +12.89% | 164.2 | 20.98 |
| 03/10 | 798 | 932 | 788 | 910 | +17.47% | 987,600 | 197億4172万 | +21.5% | 175.31 | 22.4 |
| 03/09 | 760 | 788 | 755 | 775 | +2.06% | 91,800 | 168億577万 | +4.54% | 149.24 | 19.07 |
| 03/06 | 747 | 759 | 744 | 759 | +1.56% | 40,500 | 164億6589万 | +2.43% | 146.22 | 18.69 |
| 03/05 | 735 | 760 | 735 | 747 | -0.58% | 23,700 | 162億1279万 | +0.45% | 143.97 | 18.4 |
| 03/04 | 733 | 753 | 718 | 752 | +2.04% | 52,500 | 163億680万 | +0.36% | 144.81 | 18.51 |
| 03/03 | 768 | 770 | 735 | 737 | -4.74% | 110,100 | 159億8139万 | -2.43% | 141.92 | 18.14 |
| 03/02 | 817 | 817 | 767 | 773 | -4.92% | 111,900 | 167億7684万 | +1.75% | 148.98 | 19.04 |
| 02/27 | 820 | 827 | 788 | 813 | +0.08% | 125,100 | 176億4461万 | +6.74% | 156.69 | 20.02 |
| 02/26 | 778 | 815 | 775 | 813 | +5.04% | 183,600 | 176億3015万 | +6.79% | 156.56 | 20.01 |
| 02/25 | 773 | 782 | 767 | 774 | +1.04% | 86,400 | 167億8407万 | +1.93% | 149.05 | 19.05 |
| 02/24 | 760 | 772 | 760 | 766 | +1.32% | 64,800 | 166億1052万 | +0.75% | 147.51 | 18.85 |
| 02/23 | 750 | 782 | 743 | 756 | +2.07% | 130,800 | 163億9358万 | -0.44% | 145.58 | 18.6 |
| 02/20 | 741 | 747 | 726 | 740 | +2.02% | 84,000 | 160億6093万 | -2.2% | 142.63 | 18.23 |
| 02/19 | 701 | 737 | 700 | 726 | +3.18% | 77,100 | 157億4275万 | -3.89% | 139.8 | 17.87 |
| 02/18 | 697 | 710 | 697 | 703 | -0.09% | 38,400 | 152億5825万 | -6.97% | 135.5 | 17.32 |
| 02/17 | 708 | 712 | 690 | 704 | -0.61% | 63,900 | 152億7271万 | -7.37% | 135.63 | 17.33 |
| 02/16 | 710 | 717 | 708 | 708 | +0.19% | 19,800 | 153億6672万 | -7.41% | 136.46 | 17.44 |
| 02/13 | 720 | 727 | 707 | 707 | -1.76% | 48,600 | 153億3779万 | -8.3% | 136.2 | 17.41 |
| 02/12 | 723 | 723 | 708 | 720 | -0.51% | 40,500 | 156億1259万 | -7.62% | 138.64 | 17.72 |
| 02/10 | 724 | 729 | 719 | 723 | -1.68% | 33,300 | 156億9213万 | -8.21% | 139.35 | 17.81 |
| 02/09 | 767 | 768 | 717 | 736 | -2.73% | 85,500 | 159億5969万 | -7.81% | 141.73 | 18.11 |
| 02/06 | 747 | 757 | 738 | 756 | +2.02% | 113,100 | 164億804万 | -5.93% | 145.71 | 18.62 |
| 02/05 | 708 | 750 | 700 | 741 | +7.18% | 204,900 | 160億8263万 | -8.7% | 142.82 | 18.25 |
| 02/04 | 706 | 707 | 687 | 692 | -1.47% | 95,700 | 150億515万 | -15.75% | 133.25 | 17.03 |
| 02/03 | 702 | 713 | 700 | 702 | -1.22% | 89,400 | 152億2932万 | -15.83% | 135.24 | 17.28 |
| 02/02 | 759 | 767 | 700 | 711 | -6.33% | 278,100 | 154億1734万 | -16.1% | 136.91 | 17.5 |
| 01/30 | 756 | 792 | 747 | 759 | -9.57% | 382,500 | 164億5866万 | -11.99% | 146.16 | 18.68 |
| 01/29 | 885 | 887 | 833 | 839 | -5.41% | 193,200 | 182億143万 | -4% | 161.63 | 20.66 |
| 01/28 | 888 | 888 | 833 | 887 | -0.04% | 188,100 | 192億4275万 | +0.45% | 170.88 | 21.84 |
| 01/27 | 867 | 887 | 864 | 887 | +3.14% | 242,400 | 192億4998万 | -0.19% | 170.95 | 21.85 |
| 01/26 | 815 | 860 | 795 | 860 | +4.79% | 257,700 | 186億6424万 | -3.87% | 165.74 | 21.18 |
| 01/23 | 796 | 828 | 795 | 821 | +3.44% | 243,600 | 178億1093万 | -9.48% | 158.17 | 20.21 |
| 01/22 | 805 | 805 | 777 | 794 | +2.9% | 150,000 | 172億1796万 | -13.92% | 152.9 | 19.54 |
| 01/21 | 817 | 817 | 740 | 771 | -3.18% | 295,800 | 167億3345万 | - | 148.6 | 18.99 |
| 01/20 | 744 | 807 | 728 | 797 | +9.53% | 469,800 | 172億8304万 | - | 153.48 | 19.61 |
| 01/19 | 746 | 767 | 704 | 727 | +2.01% | 314,700 | 157億7891万 | - | 140.12 | 17.91 |
| 01/16 | 700 | 725 | 675 | 713 | +3.38% | 511,200 | 154億6796万 | - | 137.36 | 17.55 |
| 01/15 | 767 | 767 | 677 | 690 | -8.61% | 930,900 | 149億6176万 | - | 132.86 | 16.98 |
| 01/14 | 790 | 809 | 750 | 755 | -4.39% | 269,400 | 163億7188万 | - | 145.39 | 18.58 |
| 01/13 | 835 | 836 | 767 | 789 | -5.36% | 360,300 | 167億2613万 | - | 148.53 | 18.98 |
| 01/09 | 858 | 883 | 832 | 834 | -2.76% | 333,000 | 176億7262万 | - | 156.94 | 20.06 |
| 01/08 | 918 | 929 | 857 | 858 | -6.33% | 201,300 | 181億7412万 | - | 161.39 | 20.62 |
| 01/07 | 966 | 966 | 916 | 916 | -3.55% | 202,200 | 194億315万 | - | 172.31 | 22.02 |
| 01/06 | 941 | 964 | 918 | 949 | -2.1% | 203,100 | 201億1656万 | - | 178.64 | 22.83 |
| 01/05 | 883 | 977 | 881 | 970 | +8.75% | 556,200 | 205億4743万 | - | 182.47 | 23.32 |
| 2014 |
| 12/30 | 927 | 933 | 890 | 892 | -5.14% | 356,700 | 188億9459万 | - | 167.79 | 21.44 |
| 12/29 | 980 | 980 | 933 | 940 | -4.05% | 312,900 | 199億1878万 | - | 176.88 | 22.6 |
| 12/26 | 1,008 | 1,008 | 963 | 980 | -3% | 261,300 | 207億5933万 | - | 184.35 | 23.56 |
| 12/25 | 1,033 | 1,038 | 1,000 | 1,010 | -2.73% | 300,900 | 214億210万 | - | 190.06 | 24.29 |
| 12/24 | 1,097 | 1,098 | 1,028 | 1,038 | -3.86% | 365,400 | 220億249万 | - | 195.39 | 24.97 |
| 12/22 | 1,057 | 1,122 | 1,050 | 1,080 | +3.68% | 423,900 | 228億8541万 | - | 203.23 | 25.97 |
| 12/19 | 1,090 | 1,138 | 1,033 | 1,042 | -4.14% | 631,500 | 220億7312万 | - | 196.02 | 25.05 |
| 12/18 | 1,023 | 1,182 | 1,005 | 1,087 | +5.84% | 2,303,700 | 230億2668万 | - | 204.48 | 26.13 |
| 12/17 | 1,030 | 1,077 | 1,000 | 1,027 | -0.65% | 1,023,900 | 217億5527万 | - | 193.19 | 24.69 |
| 12/16 | 1,130 | 1,175 | 1,020 | 1,033 | -10.4% | 2,404,500 | 218億9654万 | - | 194.45 | 24.85 |
| 12/15 | 1,107 | 1,373 | 1,040 | 1,153 | -3.89% | 11,491,500 | 244億3936万 | - | 217.03 | 27.74 |
| 12/12 | 1,293 | 1,323 | 1,067 | 1,200 | 0% | 7,888,800 | 254億2824万 | - | 225.81 | 28.86 |
