株価チャート
2014/12/29～2015/07/21
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 | 4/1, 株式分割 1→2 |
| 2015 |
| 07/21 | 796 | 830 | 789 | 830 | +4.27% | 21,200 | 38億773万 | -1.95% | 30.58 | 3.06 |
| 07/17 | 786 | 805 | 785 | 796 | -0.56% | 12,600 | 36億5166万 | -6.52% | 29.33 | 2.93 |
| 07/16 | 781 | 800 | 781 | 800 | +1.46% | 13,200 | 36億7232万 | -6.87% | 29.5 | 2.95 |
| 07/15 | 800 | 802 | 776 | 789 | -1.31% | 15,400 | 36億1953万 | -9.16% | 29.07 | 2.91 |
| 07/14 | 775 | 800 | 775 | 799 | +3.16% | 29,800 | 36億6772万 | -8.79% | 29.46 | 2.95 |
| 07/13 | 777 | 778 | 766 | 775 | +1.57% | 17,400 | 35億5526万 | -12.39% | 28.56 | 2.86 |
| 07/10 | 793 | 795 | 763 | 763 | +0.66% | 23,800 | 35億18万 | -14.71% | 28.11 | 2.81 |
| 07/09 | 795 | 795 | 728 | 758 | -1.94% | 55,800 | 34億7722万 | -16.11% | 27.93 | 2.79 |
| 07/08 | 796 | 798 | 773 | 773 | -1.9% | 39,000 | 35億4608万 | -15.39% | 28.48 | 2.85 |
| 07/07 | 789 | 795 | 785 | 788 | -0.94% | 33,000 | 36億1494万 | -14.59% | 29.04 | 2.9 |
| 07/06 | 820 | 820 | 790 | 795 | -4.9% | 52,800 | 36億4936万 | -14.61% | 29.31 | 2.93 |
| 07/03 | 846 | 850 | 833 | 836 | -2.39% | 34,800 | 38億3757万 | -10.97% | 30.82 | 3.08 |
| 07/02 | 868 | 884 | 856 | 857 | -1.15% | 17,400 | 39億3167万 | -9.46% | 31.58 | 3.16 |
| 07/01 | 865 | 870 | 850 | 867 | +4.08% | 30,600 | 39億7758万 | -8.89% | 31.95 | 3.19 |
| 06/30 | 830 | 843 | 825 | 833 | -0.06% | 26,000 | 38億6163万 | -13.01% | 31.02 | 3.1 |
| 06/29 | 863 | 864 | 825 | 833 | -6.67% | 54,000 | 38億6395万 | -13.59% | 31.04 | 3.1 |
| 06/26 | 910 | 916 | 889 | 893 | -1.92% | 32,600 | 41億3995万 | -8.18% | 33.25 | 3.33 |
| 06/25 | 919 | 925 | 908 | 910 | -0.98% | 19,800 | 42億2112万 | -6.76% | 33.9 | 3.39 |
| 06/24 | 917 | 938 | 916 | 919 | -0.16% | 16,200 | 42億6287万 | -6.22% | 34.24 | 3.42 |
| 06/23 | 926 | 933 | 921 | 921 | -1.55% | 16,000 | 42億6983万 | -6.36% | 34.3 | 3.43 |
| 06/22 | 911 | 942 | 911 | 935 | +2.63% | 18,400 | 43億3709万 | -5.27% | 34.84 | 3.48 |
| 06/19 | 917 | 925 | 911 | 911 | -0.6% | 14,600 | 42億2576万 | -7.98% | 33.94 | 3.39 |
| 06/18 | 944 | 950 | 917 | 917 | -1.24% | 18,200 | 42億5127万 | -7.8% | 34.15 | 3.41 |
| 06/17 | 925 | 941 | 923 | 928 | +0.22% | 20,600 | 43億462万 | -7.11% | 34.58 | 3.46 |
| 06/16 | 956 | 956 | 922 | 926 | -4.04% | 54,600 | 42億9534万 | -7.68% | 34.5 | 3.45 |
| 06/15 | 1,000 | 1,000 | 965 | 965 | -3.4% | 42,800 | 44億7624万 | -4.46% | 35.95 | 3.6 |
| 06/12 | 1,004 | 1,005 | 999 | 999 | -0.45% | 22,200 | 46億3396万 | -1.67% | 37.22 | 3.72 |
| 06/11 | 1,024 | 1,024 | 1,001 | 1,004 | +0.25% | 22,800 | 46億5483万 | -1.52% | 37.39 | 3.74 |
| 06/10 | 1,001 | 1,010 | 1,001 | 1,001 | +0.05% | 8,400 | 46億4323万 | -2.05% | 37.3 | 3.73 |
| 06/09 | 1,011 | 1,011 | 1,000 | 1,001 | -1.04% | 16,800 | 46億4091万 | -2.39% | 37.28 | 3.73 |
| 06/08 | 1,003 | 1,020 | 1,003 | 1,011 | +0.85% | 21,200 | 46億8962万 | -1.75% | 37.67 | 3.77 |
| 06/05 | 998 | 1,005 | 998 | 1,003 | +0.25% | 9,600 | 46億5019万 | -3.05% | 37.35 | 3.74 |
| 06/04 | 1,002 | 1,010 | 999 | 1,000 | -0.74% | 18,400 | 46億3860万 | -3.85% | 37.26 | 3.73 |
| 06/03 | 1,008 | 1,016 | 1,000 | 1,008 | +0.7% | 10,000 | 46億7338万 | -3.77% | 37.54 | 3.75 |
| 06/02 | 1,001 | 1,010 | 1,001 | 1,001 | -0.15% | 9,400 | 46億4091万 | -4.99% | 37.28 | 3.73 |
| 06/01 | 999 | 1,010 | 997 | 1,002 | +0.35% | 10,000 | 46億4787万 | -5.47% | 37.33 | 3.73 |
| 05/29 | 1,000 | 1,009 | 998 | 999 | -0.1% | 16,400 | 46億3164万 | -6.33% | 37.2 | 3.72 |
| 05/28 | 1,002 | 1,011 | 1,000 | 1,000 | -0.45% | 20,200 | 46億3628万 | -6.76% | 37.24 | 3.72 |
| 05/27 | 1,015 | 1,020 | 1,000 | 1,004 | -1.57% | 25,400 | 46億5715万 | -6.95% | 37.41 | 3.74 |
| 05/26 | 1,008 | 1,026 | 1,008 | 1,020 | +0.54% | 17,400 | 47億3137万 | -6.51% | 38 | 3.8 |
| 05/25 | 1,007 | 1,020 | 998 | 1,015 | +0.79% | 30,400 | 47億585万 | -7.52% | 37.8 | 3.78 |
| 05/22 | 1,017 | 1,029 | 1,007 | 1,007 | -0.59% | 13,000 | 46億6875万 | -8.75% | 37.5 | 3.75 |
| 05/21 | 1,000 | 1,027 | 999 | 1,013 | +1.35% | 23,800 | 46億120万 | -8.7% | 36.96 | 3.7 |
| 05/20 | 1,010 | 1,010 | 997 | 999 | -0.1% | 18,600 | 45億3985万 | -10.32% | 36.46 | 3.65 |
| 05/19 | 1,002 | 1,004 | 991 | 1,000 | -0.89% | 46,400 | 45億4440万 | -10.71% | 36.5 | 3.65 |
| 05/18 | 1,027 | 1,029 | 1,004 | 1,009 | -2.18% | 39,000 | 45億8529万 | -10.47% | 36.83 | 3.68 |
| 05/15 | 1,045 | 1,049 | 1,031 | 1,032 | +0.15% | 20,800 | 46億8754万 | -8.96% | 37.65 | 3.77 |
| 05/14 | 1,031 | 1,039 | 1,030 | 1,030 | +0.24% | 29,000 | 46億8073万 | -9.57% | 37.6 | 3.76 |
| 05/13 | 1,006 | 1,040 | 1,000 | 1,028 | -7.06% | 105,000 | 46億6937万 | -10.26% | 37.51 | 3.75 |
| 05/12 | 1,107 | 1,110 | 1,090 | 1,106 | -0.14% | 15,200 | 50億2383万 | -3.95% | 40.35 | 4.04 |
| 05/11 | 1,108 | 1,108 | 1,083 | 1,107 | +1.28% | 15,000 | 50億3065万 | -4.24% | 40.41 | 4.04 |
| 05/08 | 1,077 | 1,108 | 1,070 | 1,093 | +3.41% | 17,000 | 49億6702万 | -5.61% | 39.9 | 3.99 |
| 05/07 | 1,055 | 1,068 | 1,051 | 1,057 | -1.67% | 26,800 | 48億343万 | -9.04% | 38.58 | 3.86 |
| 05/01 | 1,093 | 1,093 | 1,070 | 1,075 | -3.15% | 34,600 | 48億8523万 | -7.8% | 39.24 | 3.92 |
| 04/30 | 1,125 | 1,130 | 1,095 | 1,110 | -2.63% | 45,000 | 50億4428万 | -5.29% | 40.52 | 4.05 |
| 04/28 | 1,158 | 1,165 | 1,138 | 1,140 | -1.77% | 44,400 | 51億8061万 | -3.23% | 41.61 | 4.16 |
| 04/27 | 1,159 | 1,170 | 1,156 | 1,161 | -0.04% | 19,200 | 52億7377万 | -1.65% | 42.36 | 4.24 |
| 04/24 | 1,158 | 1,169 | 1,153 | 1,161 | -0.34% | 21,400 | 52億7604万 | -1.86% | 42.38 | 4.24 |
| 04/23 | 1,167 | 1,182 | 1,154 | 1,165 | -0.43% | 50,200 | 52億9422万 | -2.18% | 42.52 | 4.25 |
| 04/22 | 1,168 | 1,175 | 1,155 | 1,170 | +1.52% | 41,000 | 53億1694万 | -2.42% | 42.71 | 4.27 |
| 04/21 | 1,151 | 1,171 | 1,151 | 1,153 | +0.66% | 33,200 | 52億3396万 | -4.2% | 42.04 | 4.2 |
| 04/20 | 1,165 | 1,183 | 1,144 | 1,145 | -3.58% | 63,400 | 51億9990万 | -5.29% | 41.77 | 4.18 |
| 04/17 | 1,256 | 1,257 | 1,164 | 1,188 | -7.59% | 182,200 | 53億9291万 | -1.86% | 43.32 | 4.33 |
| 04/16 | 1,190 | 1,285 | 1,180 | 1,285 | +8.99% | 252,600 | 58億3569万 | +6.37% | 46.87 | 4.69 |
| 04/15 | 1,165 | 1,185 | 1,161 | 1,179 | +1.95% | 47,600 | 53億5431万 | -2% | 43.01 | 4.3 |
| 04/14 | 1,174 | 1,174 | 1,151 | 1,157 | -0.34% | 31,000 | 52億5212万 | -3.71% | 42.19 | 4.22 |
| 04/13 | 1,140 | 1,180 | 1,140 | 1,161 | +1.35% | 54,800 | 52億7029万 | -3.37% | 42.33 | 4.23 |
| 04/10 | 1,150 | 1,155 | 1,135 | 1,145 | -1.21% | 58,600 | 51億9990万 | -4.66% | 41.77 | 4.18 |
| 04/09 | 1,159 | 1,165 | 1,154 | 1,159 | +0.43% | 28,400 | 52億6348万 | -3.34% | 42.28 | 4.23 |
| 04/08 | 1,178 | 1,178 | 1,154 | 1,154 | -1.37% | 46,000 | 52億4077万 | -3.59% | 42.09 | 4.21 |
| 04/07 | 1,158 | 1,186 | 1,153 | 1,170 | 0% | 73,200 | 53億1343万 | -2.01% | 42.68 | 4.27 |
| 04/06 | 1,182 | 1,195 | 1,152 | 1,170 | -0.76% | 47,000 | 53億1343万 | -1.43% | 42.68 | 4.27 |
| 04/03 | 1,212 | 1,212 | 1,175 | 1,179 | -1.38% | 40,600 | 53億5431万 | -0.34% | 43.01 | 4.3 |
| 04/02 | 1,216 | 1,234 | 1,182 | 1,196 | -1.6% | 67,800 | 54億2924万 | +1.49% | 43.61 | 4.36 |
| 04/01 | 1,168 | 1,215 | 1,168 | 1,215 | +4.02% | 73,800 | 55億1780万 | +3.67% | 44.32 | 4.43 |
| 03/31 | 1,200 | 1,200 | 1,167 | 1,168 | -1.06% | 36,200 | 53億785万 | +0.26% | 55.33 | 7.31 |
| 03/30 | 1,192 | 1,208 | 1,179 | 1,181 | +0.17% | 41,000 | 53億6466万 | +1.59% | 55.93 | 7.39 |
| 03/27 | 1,204 | 1,219 | 1,178 | 1,179 | -3.8% | 72,600 | 53億5557万 | +1.59% | 55.83 | 7.38 |
| 03/26 | 1,225 | 1,245 | 1,200 | 1,225 | -1.61% | 49,800 | 55億6689万 | +6.06% | 58.03 | 7.67 |
| 03/25 | 1,220 | 1,257 | 1,203 | 1,245 | +4.18% | 140,200 | 56億5777万 | +8.54% | 58.98 | 7.8 |
| 03/24 | 1,225 | 1,241 | 1,167 | 1,195 | -3.75% | 172,800 | 54億3055万 | +4.82% | 56.61 | 7.48 |
| 03/23 | 1,290 | 1,346 | 1,211 | 1,242 | -7.93% | 288,400 | 56億1158万 | +9.58% | 58.5 | 7.73 |
| 03/20 | 1,395 | 1,460 | 1,333 | 1,349 | -1.1% | 492,600 | 60億9522万 | +19.87% | 63.54 | 8.4 |
| 03/19 | 1,300 | 1,384 | 1,282 | 1,364 | +7.79% | 465,200 | 61億6302万 | +22.62% | 64.25 | 8.49 |
| 03/18 | 1,275 | 1,290 | 1,225 | 1,265 | -3.25% | 201,800 | 57億1780万 | +15% | 59.61 | 7.88 |
| 03/17 | 1,179 | 1,316 | 1,158 | 1,308 | +11.85% | 565,600 | 59億990万 | +19.41% | 61.61 | 8.14 |
| 03/16 | 1,185 | 1,190 | 1,160 | 1,169 | +1.52% | 63,200 | 52億8388万 | +7.74% | 55.08 | 7.28 |
| 03/13 | 1,186 | 1,195 | 1,152 | 1,152 | -0.78% | 91,600 | 52億478万 | +6.72% | 54.26 | 7.17 |
| 03/12 | 1,105 | 1,175 | 1,105 | 1,161 | +4.55% | 87,600 | 52億4546万 | +8.05% | 54.68 | 7.23 |
| 03/11 | 1,153 | 1,175 | 1,107 | 1,110 | -5.77% | 112,000 | 50億1720万 | +3.54% | 52.3 | 6.91 |
| 03/10 | 1,200 | 1,242 | 1,161 | 1,178 | +1.55% | 297,800 | 53億2456万 | +9.89% | 55.51 | 7.34 |
| 03/09 | 1,108 | 1,198 | 1,103 | 1,160 | +5.94% | 166,800 | 52億4320万 | +8.31% | 54.66 | 7.22 |
| 03/06 | 1,099 | 1,130 | 1,076 | 1,095 | +0.5% | 77,400 | 49億4940万 | +1.86% | 51.6 | 6.82 |
| 03/05 | 1,074 | 1,100 | 1,069 | 1,090 | +0.46% | 58,400 | 49億2454万 | +0.6% | 51.34 | 6.79 |
| 03/04 | 1,018 | 1,140 | 1,016 | 1,085 | +7.32% | 219,600 | 49億194万 | -0.23% | 51.1 | 6.75 |
| 03/03 | 1,065 | 1,250 | 1,010 | 1,011 | -4.26% | 484,000 | 45億6746万 | -7.55% | 47.62 | 6.29 |
| 03/02 | 1,063 | 1,100 | 1,055 | 1,056 | +0.48% | 32,200 | 47億7086万 | -3.87% | 49.74 | 6.57 |
| 02/27 | 1,060 | 1,067 | 1,050 | 1,051 | -0.33% | 29,200 | 47億4826万 | -4.67% | 49.5 | 6.54 |
| 02/26 | 1,050 | 1,075 | 1,040 | 1,054 | +0.86% | 56,400 | 47億6408万 | -4.96% | 49.67 | 6.56 |
| 02/25 | 1,082 | 1,084 | 1,041 | 1,045 | -4.39% | 72,000 | 47億2340万 | -6.78% | 49.24 | 6.51 |
| 02/24 | 1,104 | 1,120 | 1,093 | 1,093 | -2.06% | 52,400 | 49億4036万 | -3.53% | 51.5 | 6.81 |
| 02/23 | 1,115 | 1,150 | 1,080 | 1,116 | +4.79% | 130,400 | 50億4432万 | -2.36% | 52.59 | 6.95 |
| 02/20 | 1,040 | 1,098 | 1,035 | 1,065 | +3.4% | 83,600 | 48億1380万 | -7.71% | 50.18 | 6.63 |
| 02/19 | 1,046 | 1,050 | 1,026 | 1,030 | -2.51% | 48,600 | 46億5560万 | -11.89% | 48.53 | 6.41 |
| 02/18 | 1,065 | 1,073 | 1,037 | 1,057 | +2.27% | 53,200 | 47億7538万 | -11.29% | 49.78 | 6.58 |
| 02/17 | 1,030 | 1,063 | 1,003 | 1,033 | +0.29% | 58,400 | 46億6916万 | -14.77% | 48.68 | 6.43 |
| 02/16 | 1,060 | 1,073 | 1,020 | 1,030 | -0.48% | 49,400 | 46億5560万 | -16.87% | 48.53 | 6.41 |
| 02/13 | 1,050 | 1,050 | 1,025 | 1,035 | -1.66% | 68,200 | 46億7820万 | -18.57% | 48.77 | 6.45 |
| 02/12 | 1,149 | 1,165 | 1,044 | 1,053 | -7.55% | 175,600 | 47億5730万 | -19.84% | 49.59 | 6.55 |
| 02/10 | 1,110 | 1,183 | 1,093 | 1,139 | +7.41% | 295,200 | 51億4602万 | -15.79% | 53.65 | 7.09 |
| 02/09 | 1,055 | 1,088 | 1,018 | 1,060 | +4.95% | 84,400 | 47億9120万 | -22.85% | 49.95 | 6.6 |
| 02/06 | 1,008 | 1,025 | 994 | 1,010 | -1.89% | 99,200 | 45億6520万 | -27.23% | 47.59 | 6.29 |
| 02/05 | 1,117 | 1,117 | 1,008 | 1,030 | -7.83% | 131,600 | 46億5334万 | -26.99% | 48.51 | 6.41 |
| 02/04 | 1,150 | 1,158 | 1,110 | 1,117 | +0.4% | 59,600 | 50億4884万 | - | 52.63 | 6.96 |
| 02/03 | 1,160 | 1,175 | 1,113 | 1,113 | -3.47% | 71,600 | 50億2850万 | - | 52.42 | 6.93 |
| 02/02 | 1,270 | 1,299 | 1,153 | 1,153 | -9.25% | 192,200 | 52億930万 | - | 54.31 | 7.18 |
| 01/30 | 1,320 | 1,450 | 1,233 | 1,270 | -0.39% | 520,800 | 57億4040万 | - | 59.84 | 7.91 |
| 01/29 | 1,186 | 1,308 | 1,181 | 1,275 | +5.59% | 259,600 | 57億6300万 | - | 60.08 | 7.94 |
| 01/28 | 1,200 | 1,225 | 1,175 | 1,208 | -2.31% | 149,000 | 54億5790万 | - | 56.9 | 7.52 |
| 01/27 | 1,122 | 1,265 | 1,122 | 1,236 | +10.36% | 395,400 | 55億8672万 | - | 58.24 | 7.7 |
| 01/26 | 1,103 | 1,148 | 1,101 | 1,120 | -2.86% | 115,600 | 50億6240万 | - | 52.78 | 6.98 |
| 01/23 | 1,250 | 1,258 | 1,132 | 1,153 | -6.87% | 287,000 | 52億1156万 | - | 54.33 | 7.18 |
| 01/22 | 1,341 | 1,343 | 1,229 | 1,238 | -8.47% | 213,000 | 55億9576万 | - | 58.34 | 7.71 |
| 01/21 | 1,370 | 1,450 | 1,350 | 1,353 | +1.08% | 268,800 | 61億1330万 | - | 63.73 | 8.42 |
| 01/20 | 1,325 | 1,370 | 1,296 | 1,338 | +0.07% | 187,400 | 60億4776万 | - | 63.05 | 8.33 |
| 01/19 | 1,420 | 1,450 | 1,328 | 1,337 | -4.16% | 165,200 | 60億4324万 | - | 63 | 8.33 |
| 01/16 | 1,420 | 1,518 | 1,362 | 1,395 | -4.06% | 325,600 | 63億540万 | - | 65.73 | 8.69 |
| 01/15 | 1,540 | 1,568 | 1,448 | 1,454 | -7.68% | 393,200 | 65億7208万 | - | 68.51 | 9.06 |
| 01/14 | 1,540 | 1,808 | 1,478 | 1,575 | 0% | 1,476,800 | 71億1900万 | - | 74.22 | 9.81 |
| 01/13 | 1,625 | 1,700 | 1,492 | 1,575 | -8.43% | 769,400 | 71億1900万 | - | 74.22 | 9.81 |
| 01/09 | 1,845 | 1,848 | 1,605 | 1,720 | -4.97% | 657,400 | 77億7440万 | - | 81.05 | 10.71 |
| 01/08 | 2,073 | 2,078 | 1,763 | 1,810 | -13.4% | 1,206,200 | 81億8120万 | - | 85.29 | 11.27 |
| 01/07 | 2,100 | 2,343 | 1,888 | 2,090 | +2.96% | 5,978,200 | 94億4680万 | - | 98.48 | 13.02 |
| 01/06 | 2,030 | 2,030 | 1,930 | 2,030 | +20.83% | 1,201,600 | 91億7560万 | - | 95.66 | 12.64 |
| 01/05 | 1,505 | 1,680 | 1,500 | 1,680 | +17.48% | 290,800 | 75億9360万 | - | 79.16 | 10.46 |
| 2014 |
| 12/30 | 1,405 | 1,560 | 1,295 | 1,430 | -7.74% | 3,393,000 | 64億6360万 | - | 67.38 | 8.91 |
| 12/29 | 1,638 | 1,693 | 1,450 | 1,550 | 0% | 2,790,600 | 70億600万 | - | 73.04 | 9.65 |
