株価チャート
2015/02/18～2015/07/31
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 |
|---|
| 2023 | 8/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 |
| 07/31 | 773 | 811 | 759 | 798 | +2.74% | 111,200 | 174億5695万 | -13.97% | 54.03 | 10.05 |
| 07/30 | 830 | 830 | 760 | 776 | -6.48% | 146,000 | 169億9180万 | -17.16% | 52.59 | 9.78 |
| 07/29 | 855 | 855 | 784 | 830 | -3.49% | 223,200 | 181億6836万 | -12.63% | 56.23 | 10.46 |
| 07/28 | 875 | 889 | 851 | 860 | -4.44% | 141,600 | 188億2505万 | -10.14% | 58.27 | 10.84 |
| 07/27 | 909 | 916 | 895 | 900 | -3.23% | 78,400 | 197億64万 | -6.54% | 60.98 | 11.34 |
| 07/24 | 940 | 940 | 913 | 930 | -2.87% | 76,400 | 203億5732万 | -3.63% | 63.01 | 11.72 |
| 07/23 | 983 | 1,000 | 938 | 958 | -2.42% | 171,200 | 209億5929万 | -0.98% | 64.87 | 12.07 |
| 07/22 | 956 | 981 | 951 | 981 | +1.95% | 79,600 | 214億7917万 | +1.26% | 66.48 | 12.37 |
| 07/21 | 965 | 973 | 950 | 963 | -0.13% | 62,000 | 210億6874万 | -0.77% | 65.21 | 12.13 |
| 07/17 | 941 | 964 | 931 | 964 | +2.39% | 92,000 | 210億9610万 | -0.85% | 65.29 | 12.14 |
| 07/16 | 939 | 943 | 916 | 941 | +1.89% | 50,800 | 206億358万 | -3.36% | 63.77 | 11.86 |
| 07/15 | 925 | 938 | 916 | 924 | -0.27% | 34,400 | 202億2051万 | -5.26% | 62.58 | 11.64 |
| 07/14 | 911 | 938 | 908 | 926 | +3.93% | 82,000 | 202億7524万 | -5.19% | 62.75 | 11.67 |
| 07/13 | 900 | 900 | 874 | 891 | +0.99% | 62,800 | 195億910万 | -9.06% | 60.38 | 11.23 |
| 07/10 | 886 | 924 | 859 | 883 | -0.7% | 104,400 | 193億1757万 | -10.86% | 59.79 | 11.12 |
| 07/09 | 856 | 911 | 760 | 889 | -4.05% | 272,000 | 194億5438万 | -11.39% | 60.21 | 11.2 |
| 07/08 | 955 | 965 | 908 | 926 | -3.14% | 125,600 | 202億7524万 | -9.01% | 62.75 | 11.67 |
| 07/07 | 948 | 979 | 946 | 956 | +2% | 85,600 | 209億3193万 | -6.89% | 64.79 | 12.05 |
| 07/06 | 945 | 961 | 905 | 938 | -2.09% | 117,200 | 205億2150万 | -9.24% | 63.52 | 11.81 |
| 07/03 | 981 | 998 | 940 | 958 | -4.13% | 244,400 | 209億5929万 | -7.93% | 64.87 | 12.07 |
| 07/02 | 1,031 | 1,031 | 980 | 999 | -3.15% | 165,600 | 218億6223万 | -4.61% | 67.67 | 12.59 |
| 07/01 | 963 | 1,033 | 953 | 1,031 | +7.42% | 250,400 | 225億7365万 | -1.97% | 69.87 | 13 |
| 06/30 | 960 | 965 | 944 | 960 | 0% | 162,800 | 210億1401万 | -9.09% | 65.04 | 12.1 |
| 06/29 | 935 | 990 | 933 | 960 | -6.11% | 371,200 | 210億1401万 | -9.6% | 65.04 | 12.1 |
| 06/26 | 1,035 | 1,043 | 1,006 | 1,023 | -2.85% | 220,000 | 223億8211万 | -4.08% | 69.27 | 12.89 |
| 06/25 | 1,071 | 1,084 | 1,033 | 1,053 | -4.32% | 329,600 | 230億3880万 | -1.54% | 71.31 | 13.26 |
| 06/24 | 1,020 | 1,125 | 996 | 1,100 | +9.73% | 677,200 | 240億7856万 | +2.42% | 74.53 | 13.86 |
| 06/23 | 1,014 | 1,029 | 988 | 1,003 | -0.74% | 180,400 | 219億4432万 | -6.83% | 67.92 | 12.63 |
| 06/22 | 974 | 1,010 | 974 | 1,010 | +4.26% | 106,800 | 221億849万 | -6.65% | 68.43 | 12.73 |
| 06/19 | 958 | 983 | 951 | 969 | -0.51% | 106,000 | 212億555万 | -10.88% | 65.63 | 12.21 |
| 06/18 | 1,008 | 1,008 | 970 | 974 | -3.35% | 170,800 | 213億1499万 | -10.58% | 65.97 | 12.27 |
| 06/17 | 998 | 1,013 | 969 | 1,008 | +0.75% | 135,200 | 220億5377万 | -7.57% | 68.26 | 12.7 |
| 06/16 | 995 | 1,035 | 981 | 1,000 | -0.5% | 147,600 | 218億8960万 | -8% | 67.75 | 12.6 |
| 06/15 | 1,010 | 1,040 | 1,001 | 1,005 | -2.19% | 204,000 | 219億9904万 | -7.37% | 68.09 | 12.66 |
| 06/12 | 979 | 1,043 | 970 | 1,028 | +6.2% | 347,600 | 224億9156万 | -5.12% | 69.61 | 12.95 |
| 06/11 | 950 | 988 | 943 | 968 | +0.13% | 318,400 | 211億7818万 | -10.5% | 65.55 | 12.19 |
| 06/10 | 970 | 1,001 | 929 | 966 | -5.04% | 605,200 | 211億5082万 | -10.62% | 65.46 | 12.18 |
| 06/09 | 1,094 | 1,115 | 991 | 1,018 | -9.05% | 656,800 | 222億7266万 | -5.61% | 68.94 | 12.82 |
| 06/08 | 1,125 | 1,148 | 1,094 | 1,119 | -8.3% | 591,200 | 244億8899万 | +4.17% | 75.8 | 14.1 |
| 06/05 | 1,224 | 1,250 | 1,188 | 1,220 | -3.17% | 494,800 | 267億531万 | +14.34% | 82.66 | 15.37 |
| 06/04 | 1,153 | 1,265 | 1,153 | 1,260 | +9.57% | 924,400 | 275億8089万 | +19.21% | 85.37 | 15.88 |
| 06/03 | 1,136 | 1,161 | 1,100 | 1,150 | +4.19% | 363,200 | 251億7304万 | +9.84% | 77.91 | 14.49 |
| 06/02 | 1,130 | 1,130 | 1,089 | 1,104 | -1.34% | 160,400 | 241億6064万 | +6.03% | 74.78 | 13.91 |
| 06/01 | 1,098 | 1,120 | 1,079 | 1,119 | -0.44% | 146,400 | 244億8899万 | +7.78% | 75.8 | 14.1 |
| 05/29 | 1,105 | 1,150 | 1,064 | 1,124 | +0.11% | 304,400 | 245億9843万 | +8.79% | 76.13 | 14.16 |
| 05/28 | 1,140 | 1,146 | 1,113 | 1,123 | -0.55% | 136,800 | 245億7107万 | +9.73% | 76.05 | 14.15 |
| 05/27 | 1,105 | 1,173 | 1,090 | 1,129 | +0.56% | 346,400 | 247億788万 | +11.21% | 76.47 | 14.22 |
| 05/26 | 1,070 | 1,131 | 1,033 | 1,123 | +5.03% | 252,000 | 245億7107万 | +11.8% | 76.05 | 14.15 |
| 05/25 | 1,066 | 1,083 | 1,055 | 1,069 | -2.84% | 256,800 | 233億9451万 | +6.98% | 72.41 | 13.47 |
| 05/22 | 1,125 | 1,134 | 1,076 | 1,100 | -4.86% | 410,400 | 240億7856万 | +10.22% | 74.53 | 13.86 |
| 05/21 | 1,193 | 1,238 | 1,138 | 1,156 | -0.11% | 485,200 | 253億985万 | +16.21% | 78.34 | 14.57 |
| 05/20 | 1,133 | 1,163 | 1,105 | 1,158 | -0.43% | 396,000 | 253億3721万 | +17.04% | 78.42 | 14.59 |
| 05/19 | 1,145 | 1,213 | 1,079 | 1,163 | +2.2% | 1,046,400 | 254億4666万 | +18.02% | 78.76 | 14.65 |
| 05/18 | 1,016 | 1,173 | 1,016 | 1,138 | +13.89% | 1,544,800 | 248億9942万 | +16.07% | 77.07 | 14.33 |
| 05/15 | 988 | 1,000 | 975 | 999 | +0.13% | 182,400 | 218億6223万 | +2.75% | 67.67 | 12.59 |
| 05/14 | 950 | 998 | 950 | 998 | +5% | 202,400 | 218億3487万 | +2.73% | 67.58 | 12.57 |
| 05/13 | 950 | 968 | 928 | 950 | -0.26% | 88,000 | 207億9512万 | -2.16% | 64.36 | 11.97 |
| 05/12 | 938 | 974 | 906 | 953 | +1.6% | 144,400 | 208億4984万 | -1.4% | 64.53 | 12 |
| 05/11 | 1,009 | 1,009 | 913 | 938 | -4.82% | 212,800 | 205億2150万 | -2.45% | 63.52 | 11.81 |
| 05/08 | 966 | 1,013 | 966 | 985 | +2.87% | 230,800 | 215億6125万 | +2.93% | 66.73 | 12.41 |
| 05/07 | 883 | 963 | 876 | 958 | +6.39% | 172,800 | 209億5929万 | +0.79% | 64.87 | 12.07 |
| 05/01 | 910 | 916 | 866 | 900 | -1.1% | 168,400 | 197億64万 | -4.26% | 60.98 | 11.34 |
| 04/30 | 964 | 970 | 876 | 910 | -4.71% | 222,800 | 199億1953万 | -2.36% | 61.65 | 11.47 |
| 04/28 | 955 | 976 | 944 | 955 | -1.16% | 113,200 | 209億456万 | +3.47% | 64.7 | 12.03 |
| 04/27 | 1,013 | 1,018 | 946 | 966 | -4.21% | 211,200 | 211億5082万 | +5.95% | 65.46 | 12.18 |
| 04/24 | 1,001 | 1,019 | 978 | 1,009 | -0.12% | 152,800 | 220億8113万 | +12.33% | 68.34 | 12.71 |
| 04/23 | 1,038 | 1,043 | 1,003 | 1,010 | -1.82% | 217,600 | 221億849万 | +14.38% | 68.43 | 12.73 |
| 04/22 | 1,013 | 1,088 | 995 | 1,029 | +4.31% | 862,800 | 225億1892万 | +18.66% | 69.7 | 12.96 |
| 04/21 | 895 | 1,010 | 886 | 986 | +11.44% | 553,600 | 215億8861万 | +16.3% | 66.82 | 12.43 |
| 04/20 | 875 | 928 | 868 | 885 | -2.07% | 288,400 | 193億7229万 | +6.5% | 59.96 | 11.15 |
| 04/17 | 874 | 925 | 855 | 904 | +3.88% | 486,800 | 197億8272万 | +10.75% | 61.23 | 11.39 |
| 04/16 | 950 | 963 | 835 | 870 | -13% | 824,400 | 190億4395万 | +8.61% | 58.94 | 10.96 |
| 04/15 | 1,033 | 1,036 | 980 | 1,000 | -3.85% | 216,400 | 218億8960万 | +27.23% | 67.75 | 12.6 |
| 04/14 | 1,049 | 1,070 | 1,028 | 1,040 | +1.09% | 279,600 | 227億6518万 | +35.95% | 70.46 | 13.11 |
| 04/13 | 1,020 | 1,039 | 1,003 | 1,029 | +2.36% | 163,200 | 225億1892万 | +38.65% | 69.7 | 12.96 |
| 04/10 | 1,056 | 1,056 | 1,003 | 1,005 | -3.25% | 221,200 | 219億9904万 | +39.58% | 68.09 | 12.66 |
| 04/09 | 1,070 | 1,099 | 1,019 | 1,039 | +0.36% | 620,800 | 227億3782万 | +48.61% | 70.38 | 13.09 |
| 04/08 | 951 | 1,043 | 939 | 1,035 | +10.25% | 716,400 | 226億5573万 | +52.88% | 70.12 | 13.04 |
| 04/07 | 1,051 | 1,063 | 938 | 939 | -5.42% | 613,600 | 205億4886万 | +43.32% | 63.6 | 11.83 |
| 04/06 | 905 | 1,133 | 879 | 993 | +0.63% | 1,692,000 | 217億2542万 | +56.05% | 67.24 | 12.51 |
| 04/03 | 813 | 1,000 | 798 | 986 | +19.55% | 1,496,400 | 215億8861万 | +60.11% | 66.82 | 12.43 |
| 04/02 | 840 | 841 | 783 | 825 | +0.3% | 342,800 | 180億5892万 | +38.42% | 55.89 | 10.4 |
| 04/01 | 874 | 874 | 803 | 823 | -2.08% | 501,200 | 180億419万 | +40.84% | 55.72 | 10.36 |
| 03/31 | 855 | 934 | 780 | 840 | +1.82% | 1,360,400 | 183億8726万 | +47.11% | 56.91 | 10.59 |
| 03/30 | 719 | 825 | 716 | 825 | +17.86% | 1,507,600 | 180億5892万 | +48.11% | 55.89 | 10.4 |
| 03/27 | 713 | 765 | 633 | 700 | -1.37% | 1,207,600 | 153億2272万 | +28.21% | 47.43 | 8.82 |
| 03/26 | 699 | 710 | 683 | 710 | +3.99% | 576,000 | 155億3614万 | +30.95% | 48.09 | 8.94 |
| 03/25 | 658 | 686 | 655 | 683 | +3.25% | 542,400 | 149億3965万 | +27.09% | 46.24 | 8.6 |
| 03/24 | 633 | 661 | 621 | 661 | +6.4% | 310,800 | 144億6902万 | +24.25% | 44.78 | 8.33 |
| 03/23 | 663 | 664 | 579 | 621 | -2.55% | 514,800 | 135億9891万 | - | 42.09 | 7.83 |
| 03/20 | 600 | 638 | 599 | 638 | +6.25% | 422,800 | 139億5462万 | - | 43.19 | 8.03 |
| 03/19 | 588 | 604 | 573 | 600 | +4.35% | 436,000 | 131億3376万 | - | 40.65 | 7.56 |
| 03/18 | 549 | 592 | 545 | 575 | +5.46% | 621,600 | 125億8652万 | - | 38.96 | 7.25 |
| 03/17 | 535 | 546 | 531 | 545 | +4.35% | 375,200 | 119億3530万 | - | 36.94 | 6.87 |
| 03/16 | 525 | 534 | 513 | 523 | +1.16% | 299,600 | 114億3731万 | - | 35.4 | 6.58 |
| 03/13 | 493 | 517 | 486 | 517 | +4.98% | 312,400 | 113億597万 | - | 34.99 | 6.51 |
| 03/12 | 477 | 495 | 476 | 492 | +3.14% | 156,400 | 107億6968万 | - | 33.33 | 6.2 |
| 03/11 | 474 | 481 | 471 | 477 | +0.69% | 82,000 | 104億4133万 | - | 32.32 | 6.01 |
| 03/10 | 475 | 483 | 469 | 474 | -0.84% | 127,200 | 103億7019万 | - | 32.1 | 5.97 |
| 03/09 | 480 | 497 | 478 | 478 | -0.47% | 141,200 | 104億5775万 | - | 32.37 | 6.02 |
| 03/06 | 489 | 495 | 470 | 480 | +0.26% | 316,800 | 105億700万 | - | 32.52 | 6.05 |
| 03/05 | 486 | 489 | 476 | 479 | -1.08% | 127,600 | 104億7964万 | - | 32.44 | 6.03 |
| 03/04 | 473 | 485 | 458 | 484 | +1.52% | 320,400 | 105億9456万 | - | 32.79 | 6.1 |
| 03/03 | 480 | 485 | 477 | 477 | -1.65% | 166,400 | 104億3586万 | - | 32.3 | 6.01 |
| 03/02 | 494 | 499 | 480 | 485 | -3.2% | 232,400 | 106億1098万 | - | 32.84 | 6.11 |
| 02/27 | 517 | 521 | 496 | 501 | -1.96% | 245,600 | 109億6121万 | - | 33.93 | 6.31 |
| 02/26 | 491 | 518 | 491 | 511 | +2.97% | 503,200 | 111億8011万 | - | 34.6 | 6.44 |
| 02/25 | 498 | 503 | 494 | 496 | -2.27% | 350,800 | 108億5724万 | - | 33.6 | 6.25 |
| 02/24 | 530 | 539 | 500 | 508 | -6.49% | 657,200 | 111億897万 | - | 34.38 | 6.4 |
| 02/23 | 580 | 588 | 533 | 543 | -7.77% | 890,400 | 118億8058万 | - | 36.77 | 6.84 |
| 02/20 | 593 | 606 | 558 | 589 | +1.47% | 1,277,600 | 128億8202万 | - | 39.87 | 7.42 |
| 02/19 | 600 | 623 | 563 | 580 | 0% | 2,894,000 | 126億9596万 | - | 39.3 | 7.31 |
| 02/18 | 675 | 749 | 580 | 580 | 0% | 12,116,400 | 126億9596万 | - | 39.3 | 7.31 |
