株価チャート
2014/12/26～2015/07/21
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 |
|---|
| 2018 | 11/1, 株式分割 1→2 |
| 2016 | 8/1, 株式分割 1→2 |
| 2015 |
| 07/21 | 863 | 898 | 863 | 898 | +4.82% | 40,400 | 42億640万 | -2.34% | 34.97 | 4.92 |
| 07/17 | 856 | 861 | 849 | 856 | 0% | 20,400 | 40億1307万 | -7.33% | 33.36 | 4.7 |
| 07/16 | 840 | 856 | 834 | 856 | +1.93% | 22,800 | 40億1307万 | -7.93% | 33.36 | 4.7 |
| 07/15 | 840 | 840 | 826 | 840 | +1.36% | 17,200 | 39億3691万 | -10.06% | 32.73 | 4.61 |
| 07/14 | 819 | 840 | 818 | 829 | -0.9% | 79,600 | 38億8418万 | -11.65% | 32.29 | 4.54 |
| 07/13 | 828 | 853 | 814 | 836 | +2.14% | 56,800 | 39億1933万 | -11.32% | 32.58 | 4.59 |
| 07/10 | 838 | 843 | 803 | 819 | -2.82% | 30,000 | 38億3731万 | -13.72% | 31.9 | 4.49 |
| 07/09 | 820 | 843 | 731 | 843 | -1.46% | 88,400 | 39億4862万 | -11.69% | 32.83 | 4.62 |
| 07/08 | 896 | 896 | 853 | 855 | -4.74% | 63,200 | 40億721万 | -10.75% | 33.31 | 4.69 |
| 07/07 | 884 | 913 | 884 | 898 | +1.41% | 28,400 | 42億640万 | -6.41% | 34.97 | 4.92 |
| 07/06 | 891 | 899 | 878 | 885 | -2.34% | 48,000 | 41億4781万 | -7.72% | 34.48 | 4.85 |
| 07/03 | 938 | 939 | 900 | 906 | -2.29% | 62,800 | 42億4741万 | -5.7% | 35.31 | 4.97 |
| 07/02 | 963 | 975 | 926 | 928 | -2.37% | 53,600 | 43億4700万 | -3.49% | 36.14 | 5.09 |
| 07/01 | 925 | 951 | 908 | 950 | +4.68% | 46,800 | 44億5246万 | -1.14% | 37.01 | 5.21 |
| 06/30 | 910 | 926 | 908 | 908 | -1.09% | 44,000 | 42億5327万 | -5.47% | 35.36 | 4.98 |
| 06/29 | 933 | 955 | 915 | 918 | -6.85% | 63,600 | 43億13万 | -4.33% | 35.75 | 5.03 |
| 06/26 | 986 | 994 | 961 | 985 | -1.01% | 46,800 | 46億1649万 | +2.71% | 38.38 | 5.4 |
| 06/25 | 1,010 | 1,018 | 995 | 995 | -1.12% | 58,400 | 46億6336万 | +3.86% | 38.77 | 5.46 |
| 06/24 | 1,000 | 1,010 | 989 | 1,006 | +0.75% | 44,400 | 47億1609万 | +4.93% | 39.21 | 5.52 |
| 06/23 | 1,008 | 1,026 | 993 | 999 | -0.62% | 56,800 | 46億8094万 | +4.25% | 38.91 | 5.48 |
| 06/22 | 1,033 | 1,070 | 1,004 | 1,005 | -0.99% | 190,800 | 46億9576万 | +5.79% | 39.04 | 5.49 |
| 06/19 | 1,023 | 1,030 | 991 | 1,015 | +0.25% | 81,200 | 47億4248万 | +7.75% | 39.43 | 5.55 |
| 06/18 | 1,030 | 1,078 | 1,003 | 1,013 | +3.05% | 483,200 | 47億3080万 | +8.29% | 39.33 | 5.53 |
| 06/17 | 964 | 983 | 948 | 983 | +1.95% | 38,400 | 45億9063万 | +5.42% | 38.16 | 5.37 |
| 06/16 | 1,005 | 1,005 | 956 | 964 | -3.63% | 40,000 | 45億302万 | +3.52% | 37.44 | 5.27 |
| 06/15 | 1,025 | 1,025 | 988 | 1,000 | -2.44% | 58,400 | 46億7240万 | +7.64% | 38.84 | 5.47 |
| 06/12 | 945 | 1,035 | 945 | 1,025 | +8.9% | 140,800 | 47億8921万 | +10.69% | 39.81 | 5.6 |
| 06/11 | 950 | 968 | 939 | 941 | -0.13% | 29,600 | 43億9789万 | +2.2% | 36.56 | 5.15 |
| 06/10 | 950 | 981 | 933 | 943 | -1.31% | 50,800 | 44億373万 | +2.67% | 36.61 | 5.15 |
| 06/09 | 1,025 | 1,025 | 938 | 955 | -3.54% | 134,800 | 44億6214万 | +4.37% | 37.1 | 5.22 |
| 06/08 | 949 | 1,041 | 949 | 990 | +4.49% | 250,400 | 46億2567万 | +8.43% | 38.46 | 5.41 |
| 06/05 | 909 | 955 | 909 | 948 | +1.88% | 39,200 | 44億2709万 | +4.12% | 36.8 | 5.18 |
| 06/04 | 876 | 950 | 875 | 930 | +5.68% | 80,800 | 43億4533万 | +2.2% | 36.12 | 5.08 |
| 06/03 | 895 | 895 | 878 | 880 | -2.63% | 29,600 | 41億1171万 | -3.4% | 34.18 | 4.81 |
| 06/02 | 908 | 919 | 904 | 904 | -2.3% | 14,000 | 42億2268万 | -1.12% | 35.1 | 4.94 |
| 06/01 | 925 | 940 | 913 | 925 | +1.65% | 20,800 | 43億2197万 | +0.98% | 35.93 | 5.06 |
| 05/29 | 928 | 929 | 906 | 910 | -2.02% | 22,000 | 42億5188万 | -0.76% | 35.35 | 4.97 |
| 05/28 | 926 | 955 | 926 | 929 | +0.13% | 42,400 | 43億3949万 | +1.06% | 36.08 | 5.08 |
| 05/27 | 886 | 934 | 880 | 928 | +4.65% | 62,000 | 43億3365万 | +0.71% | 36.03 | 5.07 |
| 05/26 | 918 | 918 | 880 | 886 | -3.41% | 43,600 | 41億4091万 | -4.09% | 34.43 | 4.84 |
| 05/25 | 969 | 973 | 913 | 918 | -5.66% | 96,000 | 42億8692万 | -1.24% | 35.64 | 5.02 |
| 05/22 | 1,013 | 1,013 | 930 | 973 | -3.23% | 134,400 | 45億4390万 | +4.35% | 37.78 | 5.32 |
| 05/21 | 994 | 1,035 | 955 | 1,005 | +2.94% | 466,800 | 46億8933万 | +8.18% | 38.98 | 5.49 |
| 05/20 | 819 | 976 | 809 | 976 | +21.84% | 284,800 | 45億5518万 | +5.54% | 37.87 | 5.33 |
| 05/19 | 800 | 808 | 778 | 801 | -1.38% | 81,200 | 37億3863万 | -13.1% | 31.08 | 4.37 |
| 05/18 | 828 | 849 | 813 | 813 | -3.56% | 66,800 | 37億9112万 | -12.26% | 31.52 | 4.44 |
| 05/15 | 854 | 870 | 833 | 843 | -10.85% | 168,400 | 39億3110万 | -9.31% | 32.68 | 4.6 |
| 05/14 | 946 | 953 | 900 | 945 | +0.93% | 107,200 | 44億937万 | +1.39% | 36.66 | 5.16 |
| 05/13 | 933 | 948 | 920 | 936 | +0.94% | 65,600 | 43億6854万 | +0.56% | 36.32 | 5.11 |
| 05/12 | 905 | 928 | 905 | 928 | +1.37% | 33,200 | 43億2771万 | -0.38% | 35.98 | 5.06 |
| 05/11 | 918 | 918 | 893 | 915 | +1.67% | 36,000 | 42億6939万 | -1.61% | 35.49 | 5 |
| 05/08 | 880 | 924 | 873 | 900 | +2.86% | 31,200 | 41億9940万 | -3.02% | 34.91 | 4.91 |
| 05/07 | 870 | 881 | 866 | 875 | -0.14% | 21,200 | 40億8275万 | -5.61% | 33.94 | 4.78 |
| 05/01 | 903 | 903 | 864 | 876 | -2.91% | 64,800 | 40億8858万 | -5.58% | 33.99 | 4.78 |
| 04/30 | 890 | 904 | 879 | 903 | +0.56% | 38,400 | 42億1106万 | -2.85% | 35.01 | 4.93 |
| 04/28 | 944 | 945 | 880 | 898 | -5.53% | 131,200 | 41億8773万 | -3.7% | 34.81 | 4.9 |
| 04/27 | 945 | 960 | 939 | 950 | -0.52% | 27,200 | 44億3270万 | +1.5% | 36.85 | 5.19 |
| 04/24 | 960 | 960 | 939 | 955 | -0.52% | 32,800 | 44億5603万 | +1.81% | 37.04 | 5.21 |
| 04/23 | 965 | 981 | 946 | 960 | -0.26% | 56,000 | 44億7936万 | +2.02% | 37.24 | 5.24 |
| 04/22 | 948 | 963 | 926 | 963 | +1.58% | 52,000 | 44億9102万 | +1.96% | 37.34 | 5.25 |
| 04/21 | 963 | 975 | 943 | 948 | -0.13% | 58,000 | 44億2103万 | +0.58% | 36.75 | 5.17 |
| 04/20 | 983 | 983 | 945 | 949 | -3.44% | 50,800 | 44億2686万 | +0.72% | 36.8 | 5.18 |
| 04/17 | 983 | 1,021 | 974 | 983 | -1.75% | 74,400 | 45億8434万 | +4.52% | 38.11 | 5.36 |
| 04/16 | 1,023 | 1,024 | 969 | 1,000 | -2.08% | 107,200 | 46億6600万 | +6.72% | 38.79 | 5.46 |
| 04/15 | 1,040 | 1,059 | 993 | 1,021 | +3.42% | 374,000 | 47億6515万 | +9.58% | 39.61 | 5.58 |
| 04/14 | 915 | 988 | 913 | 988 | +8.82% | 250,800 | 46億767万 | +6.76% | 38.31 | 5.39 |
| 04/13 | 890 | 911 | 889 | 908 | +1.97% | 36,800 | 42億3439万 | -1.36% | 35.2 | 4.95 |
| 04/10 | 900 | 900 | 874 | 890 | -0.42% | 53,600 | 41億5274万 | -3.05% | 34.52 | 4.86 |
| 04/09 | 888 | 903 | 888 | 894 | -1.11% | 35,200 | 41億7023万 | -2.75% | 34.67 | 4.88 |
| 04/08 | 896 | 913 | 896 | 904 | +0.84% | 33,600 | 42億1689万 | -1.87% | 35.06 | 4.93 |
| 04/07 | 906 | 914 | 895 | 896 | -2.98% | 46,000 | 41億8190万 | -2.79% | 34.77 | 4.89 |
| 04/06 | 938 | 938 | 910 | 924 | -0.14% | 24,000 | 43億1021万 | -0.14% | 35.83 | 5.04 |
| 04/03 | 945 | 945 | 914 | 925 | 0% | 45,600 | 43億1605万 | -0.43% | 35.88 | 5.05 |
| 04/02 | 938 | 961 | 921 | 925 | +3.64% | 144,400 | 43億1605万 | -0.86% | 35.88 | 5.05 |
| 04/01 | 875 | 911 | 870 | 893 | +1.42% | 112,400 | 41億6440万 | -4.75% | 34.62 | 4.87 |
| 03/31 | 899 | 899 | 878 | 880 | -0.14% | 27,200 | 41億608万 | -6.58% | 37.46 | 5.55 |
| 03/30 | 875 | 900 | 868 | 881 | 0% | 48,400 | 41億1191万 | -7.04% | 37.52 | 5.56 |
| 03/27 | 891 | 911 | 871 | 881 | -3.69% | 77,600 | 41億1191万 | -7.72% | 37.52 | 5.56 |
| 03/26 | 963 | 979 | 900 | 915 | -6.63% | 76,400 | 42億6939万 | -5.08% | 38.95 | 5.77 |
| 03/25 | 970 | 983 | 963 | 980 | 0% | 39,200 | 45億7268万 | +1.03% | 41.72 | 6.18 |
| 03/24 | 1,005 | 1,008 | 973 | 980 | -3.33% | 79,600 | 45億7268万 | +0.82% | 41.72 | 6.18 |
| 03/23 | 1,040 | 1,051 | 1,006 | 1,014 | -0.86% | 110,800 | 47億3015万 | +3.76% | 43.16 | 6.39 |
| 03/20 | 993 | 1,023 | 950 | 1,023 | -0.49% | 227,200 | 47億7098万 | +4.66% | 43.53 | 6.45 |
| 03/19 | 1,086 | 1,088 | 1,005 | 1,028 | +12.6% | 938,000 | 47億9431万 | +5.06% | 43.74 | 6.48 |
| 03/18 | 926 | 948 | 900 | 913 | -3.82% | 107,200 | 42億5772万 | -6.89% | 38.85 | 5.75 |
| 03/17 | 890 | 975 | 884 | 949 | +4.83% | 163,200 | 44億2686万 | -4.17% | 40.39 | 5.98 |
| 03/16 | 918 | 936 | 904 | 905 | +0.14% | 94,800 | 42億2273万 | -9.05% | 38.53 | 5.71 |
| 03/13 | 930 | 943 | 888 | 904 | +1.97% | 186,000 | 42億1689万 | -9.81% | 38.47 | 5.7 |
| 03/12 | 845 | 903 | 845 | 886 | +3.81% | 112,400 | 41億3524万 | -12.25% | 37.73 | 5.59 |
| 03/11 | 829 | 866 | 829 | 854 | +0.89% | 50,800 | 39億8359万 | -16.54% | 36.35 | 5.38 |
| 03/10 | 890 | 890 | 829 | 846 | -2.31% | 91,200 | 39億4860万 | -18.39% | 36.03 | 5.34 |
| 03/09 | 900 | 914 | 859 | 866 | -4.68% | 123,200 | 40億4192万 | -17.81% | 36.88 | 5.46 |
| 03/06 | 936 | 965 | 900 | 909 | -3.07% | 302,800 | 42億4022万 | -15.39% | 38.69 | 5.73 |
| 03/05 | 948 | 980 | 936 | 938 | +0.27% | 79,200 | 43億7437万 | -13.99% | 39.91 | 5.91 |
| 03/04 | 935 | 950 | 913 | 935 | -3.48% | 182,000 | 43億6271万 | -15.31% | 39.8 | 5.9 |
| 03/03 | 1,021 | 1,023 | 963 | 969 | -5.14% | 133,200 | 45億2018万 | -13.27% | 41.24 | 6.11 |
| 03/02 | 1,034 | 1,041 | 1,021 | 1,021 | -0.49% | 46,400 | 47億6515万 | -9.54% | 43.48 | 6.44 |
| 02/27 | 1,038 | 1,045 | 1,023 | 1,026 | +0.61% | 65,600 | 47億8848万 | -10.06% | 43.69 | 6.47 |
| 02/26 | 1,023 | 1,029 | 1,008 | 1,020 | -0.85% | 80,400 | 47億5932万 | -11.54% | 43.42 | 6.43 |
| 02/25 | 1,038 | 1,045 | 1,019 | 1,029 | +0.86% | 72,800 | 48億14万 | -11.92% | 43.8 | 6.49 |
| 02/24 | 1,040 | 1,048 | 1,016 | 1,020 | -3.2% | 122,000 | 47億5932万 | -14.07% | 43.42 | 6.43 |
| 02/23 | 1,143 | 1,144 | 1,045 | 1,054 | -4.96% | 253,600 | 49億1679万 | -12.84% | 44.86 | 6.65 |
| 02/20 | 1,066 | 1,180 | 1,051 | 1,109 | +4.35% | 334,800 | 51億7342万 | -10.37% | 47.2 | 6.99 |
| 02/19 | 1,028 | 1,088 | 1,025 | 1,063 | +1.67% | 124,800 | 49億5762万 | -15.67% | 45.23 | 6.7 |
| 02/18 | 1,075 | 1,083 | 1,015 | 1,045 | -4.13% | 133,200 | 48億7597万 | -19.31% | 44.49 | 6.59 |
| 02/17 | 1,035 | 1,138 | 1,023 | 1,090 | +7.13% | 191,200 | 50億8594万 | -18.11% | 46.4 | 6.87 |
| 02/16 | 1,056 | 1,063 | 1,003 | 1,018 | -3.67% | 120,000 | 47億4765万 | -24.96% | 43.32 | 6.42 |
| 02/13 | 1,105 | 1,108 | 1,038 | 1,056 | -2.87% | 117,600 | 49億2846万 | -23.96% | 44.97 | 6.66 |
| 02/12 | 1,146 | 1,146 | 1,080 | 1,088 | -4.81% | 186,400 | 50億7427万 | -23.84% | 46.3 | 6.86 |
| 02/10 | 1,125 | 1,183 | 1,113 | 1,143 | +4.94% | 465,600 | 53億3090万 | -22.49% | 48.64 | 7.21 |
| 02/09 | 1,068 | 1,111 | 1,041 | 1,089 | +2.23% | 298,000 | 50億8010万 | -27.56% | 46.35 | 6.87 |
| 02/06 | 1,159 | 1,159 | 1,063 | 1,065 | -3.73% | 225,600 | 49億6929万 | -30.12% | 45.34 | 6.72 |
| 02/05 | 1,230 | 1,231 | 1,093 | 1,106 | -8.76% | 377,200 | 51億6176万 | -27.98% | 47.1 | 6.98 |
| 02/04 | 1,250 | 1,258 | 1,206 | 1,213 | 0% | 123,200 | 56億5752万 | -22.08% | 51.62 | 7.65 |
| 02/03 | 1,280 | 1,288 | 1,200 | 1,213 | -3.96% | 269,200 | 56億5752万 | - | 51.62 | 7.65 |
| 02/02 | 1,363 | 1,385 | 1,263 | 1,263 | -7.68% | 344,400 | 58億9082万 | - | 53.75 | 7.96 |
| 01/30 | 1,328 | 1,473 | 1,325 | 1,368 | +4.79% | 896,000 | 63億8075万 | - | 58.22 | 8.62 |
| 01/29 | 1,285 | 1,365 | 1,285 | 1,305 | +1.56% | 367,600 | 60億8913万 | - | 55.56 | 8.23 |
| 01/28 | 1,240 | 1,368 | 1,231 | 1,285 | +1.58% | 406,800 | 59億9581万 | - | 54.7 | 8.1 |
| 01/27 | 1,228 | 1,330 | 1,215 | 1,265 | -0.98% | 586,000 | 57億1274万 | - | 52.12 | 7.72 |
| 01/26 | 1,318 | 1,375 | 1,278 | 1,278 | -2.85% | 191,200 | 57億6919万 | - | 52.64 | 7.8 |
| 01/23 | 1,313 | 1,363 | 1,263 | 1,315 | -0.94% | 309,200 | 59億3854万 | - | 54.18 | 8.03 |
| 01/22 | 1,400 | 1,413 | 1,263 | 1,328 | -5.68% | 570,800 | 59億9499万 | - | 54.7 | 8.1 |
| 01/21 | 1,538 | 1,608 | 1,400 | 1,408 | -5.38% | 729,200 | 63億5627万 | - | 57.99 | 8.59 |
| 01/20 | 1,550 | 1,560 | 1,433 | 1,488 | -6% | 760,800 | 67億1755万 | - | 61.29 | 9.08 |
| 01/19 | 1,775 | 1,795 | 1,563 | 1,583 | -9.57% | 625,600 | 71億4657万 | - | 65.2 | 9.66 |
| 01/16 | 1,760 | 1,813 | 1,655 | 1,750 | +3.86% | 923,600 | 79億300万 | - | 72.11 | 10.68 |
| 01/15 | 1,885 | 1,893 | 1,650 | 1,685 | -13.14% | 1,516,000 | 76億946万 | - | 69.43 | 10.28 |
| 01/14 | 1,928 | 2,320 | 1,860 | 1,940 | -0.51% | 10,191,600 | 87億6104万 | - | 79.93 | 11.84 |
| 01/13 | 1,750 | 1,950 | 1,660 | 1,950 | +14.71% | 1,559,600 | 88億620万 | - | 80.35 | 11.9 |
| 01/09 | 1,773 | 1,818 | 1,615 | 1,700 | -7.98% | 1,193,200 | 76億7720万 | - | 70.05 | 10.38 |
| 01/08 | 2,100 | 2,210 | 1,785 | 1,848 | -8.77% | 1,643,200 | 83億4331万 | - | 76.12 | 11.28 |
| 01/07 | 2,350 | 2,418 | 2,025 | 2,025 | -9.6% | 4,355,200 | 91億4490万 | - | 83.44 | 12.36 |
| 01/06 | 1,900 | 2,240 | 1,805 | 2,240 | +20.11% | 8,782,800 | 101億1584万 | - | 92.3 | 13.67 |
| 01/05 | 1,865 | 1,865 | 1,865 | 1,865 | +15.48% | 324,800 | 84億2234万 | - | 76.84 | 11.38 |
| 2014 |
| 12/30 | 1,363 | 1,615 | 1,200 | 1,615 | +18.32% | 2,319,200 | 72億9334万 | - | 66.54 | 9.86 |
| 12/29 | 1,490 | 1,563 | 1,365 | 1,365 | -15.48% | 2,418,000 | 61億6434万 | - | 56.24 | 8.33 |
| 12/26 | 1,388 | 1,638 | 1,221 | 1,615 | 0% | 3,826,000 | 72億9334万 | - | 66.54 | 9.86 |
