株価チャート
2014/09/30～2015/02/27
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 | 6/1, 株式分割 1→2 |
| 2015 |
| 02/27 | 900 | 921 | 879 | 879 | -2.93% | 368,200 | 110億3654万 | +2.69% | 22.63 | 5.03 |
| 02/26 | 952 | 977 | 904 | 906 | -5.38% | 524,800 | 113億6927万 | +6.4% | 23.32 | 5.18 |
| 02/25 | 910 | 975 | 906 | 957 | +6.27% | 478,000 | 120億1590万 | +12.99% | 24.64 | 5.47 |
| 02/24 | 880 | 910 | 870 | 901 | +2.21% | 248,000 | 113億649万 | +7.07% | 23.19 | 5.15 |
| 02/23 | 881 | 886 | 840 | 881 | -0.11% | 222,800 | 110億6165万 | +5.64% | 22.69 | 5.04 |
| 02/20 | 836 | 890 | 836 | 882 | +3.46% | 243,200 | 110億7421万 | +6.52% | 22.71 | 5.05 |
| 02/19 | 900 | 905 | 831 | 853 | -5.85% | 531,400 | 107億381万 | +3.46% | 21.95 | 4.88 |
| 02/18 | 968 | 975 | 896 | 906 | -5.97% | 315,400 | 113億6927万 | +10.7% | 23.32 | 5.18 |
| 02/17 | 948 | 975 | 933 | 963 | +1.16% | 161,000 | 120億9123万 | +19.04% | 24.8 | 5.51 |
| 02/16 | 1,015 | 1,024 | 951 | 952 | -1.65% | 311,800 | 119億5312万 | +19.15% | 24.51 | 5.45 |
| 02/13 | 953 | 975 | 930 | 968 | +1.36% | 253,200 | 121億5401万 | +22.53% | 24.93 | 5.54 |
| 02/12 | 896 | 963 | 891 | 955 | +8.15% | 304,800 | 119億9078万 | +22.28% | 24.59 | 5.46 |
| 02/10 | 862 | 883 | 842 | 883 | +2.5% | 201,600 | 110億8677万 | +14.23% | 22.74 | 5.05 |
| 02/09 | 845 | 868 | 831 | 862 | +3.05% | 192,400 | 108億1682万 | +12.03% | 22.18 | 4.93 |
| 02/06 | 825 | 844 | 818 | 836 | +1.33% | 91,600 | 104億9664万 | +9.57% | 21.53 | 4.78 |
| 02/05 | 807 | 841 | 795 | 825 | +2.29% | 136,000 | 103億5853万 | +9.27% | 21.24 | 4.72 |
| 02/04 | 820 | 820 | 805 | 807 | +0.81% | 114,400 | 101億2625万 | +7.68% | 20.77 | 4.61 |
| 02/03 | 847 | 862 | 797 | 800 | -3.96% | 339,000 | 100億4464万 | +7.38% | 20.6 | 4.58 |
| 02/02 | 810 | 840 | 805 | 833 | +2.84% | 251,800 | 104億5898万 | +12.72% | 21.45 | 4.77 |
| 01/30 | 780 | 820 | 766 | 810 | +7.28% | 333,800 | 101億7019万 | +10.66% | 20.86 | 4.63 |
| 01/29 | 746 | 791 | 746 | 755 | +1.27% | 182,400 | 94億7962万 | +4.14% | 19.44 | 4.32 |
| 01/28 | 741 | 760 | 725 | 746 | +1.08% | 184,200 | 93億6034万 | +3.83% | 19.2 | 4.26 |
| 01/27 | 733 | 745 | 721 | 738 | -0.41% | 185,000 | 92億5990万 | +3.73% | 18.99 | 4.22 |
| 01/26 | 765 | 765 | 729 | 741 | -2.05% | 170,400 | 92億9756万 | +5.18% | 19.07 | 4.24 |
| 01/23 | 775 | 801 | 746 | 756 | -2.01% | 251,200 | 94億9218万 | +8.62% | 19.47 | 4.32 |
| 01/22 | 783 | 790 | 767 | 772 | -2.89% | 175,200 | 96億8679万 | +12.46% | 19.87 | 4.41 |
| 01/21 | 815 | 848 | 779 | 795 | -2.52% | 450,400 | 99億7558万 | +17.88% | 20.46 | 4.54 |
| 01/20 | 775 | 845 | 743 | 815 | +13.99% | 1,043,200 | 102億3297万 | +23.48% | 20.99 | 4.66 |
| 01/19 | 733 | 755 | 685 | 715 | -4.35% | 253,200 | 89億7739万 | +10.85% | 18.41 | 4.09 |
| 01/16 | 746 | 756 | 693 | 748 | -1.45% | 330,200 | 93億8546万 | +17.72% | 19.25 | 4.28 |
| 01/15 | 720 | 773 | 711 | 759 | +5.35% | 293,600 | 95億2357万 | +21.75% | 19.53 | 4.34 |
| 01/14 | 682 | 745 | 682 | 720 | +5.57% | 216,800 | 90億4017万 | +17.65% | 18.54 | 4.12 |
| 01/13 | 705 | 722 | 679 | 682 | -3.54% | 194,800 | 85億6305万 | +13.48% | 17.56 | 3.9 |
| 01/09 | 733 | 733 | 660 | 707 | -2.28% | 412,200 | 88億7695万 | +19.22% | 18.21 | 4.04 |
| 01/08 | 754 | 754 | 711 | 724 | -2.16% | 149,600 | 90億8412万 | +24.1% | 18.63 | 4.14 |
| 01/07 | 746 | 757 | 706 | 740 | -2.76% | 300,400 | 92億8501万 | +29.28% | 19.04 | 4.23 |
| 01/06 | 745 | 780 | 731 | 761 | -2.5% | 307,000 | 95億4868万 | +35.56% | 19.58 | 4.35 |
| 01/05 | 698 | 795 | 693 | 780 | +10.25% | 480,800 | 97億9352万 | +41.82% | 20.08 | 4.46 |
| 2014 |
| 12/30 | 636 | 735 | 633 | 708 | +10.37% | 506,400 | 88億8322万 | +31.75% | 18.22 | 4.05 |
| 12/29 | 670 | 768 | 625 | 641 | -5.39% | 841,200 | 80億4826万 | +21.4% | 16.51 | 3.67 |
| 12/26 | 689 | 695 | 651 | 678 | -4.58% | 258,000 | 85億655万 | +30.04% | 17.45 | 3.88 |
| 12/25 | 650 | 718 | 635 | 710 | +7.98% | 337,600 | 89億1461万 | +38.4% | 18.28 | 4.06 |
| 12/24 | 640 | 665 | 633 | 658 | +0.38% | 207,200 | 82億5543万 | +30.72% | 16.93 | 3.76 |
| 12/22 | 638 | 657 | 602 | 655 | +2.75% | 295,200 | 82億2404万 | +32.59% | 16.87 | 3.75 |
| 12/19 | 566 | 648 | 561 | 638 | +9.82% | 303,600 | 80億432万 | +31.17% | 16.42 | 3.65 |
| 12/18 | 585 | 618 | 577 | 581 | +2.29% | 250,400 | 72億8864万 | +21.19% | 14.95 | 3.32 |
| 12/17 | 545 | 590 | 538 | 568 | +4.13% | 205,800 | 71億2541万 | +20.49% | 14.61 | 3.25 |
| 12/16 | 545 | 560 | 527 | 545 | -0.18% | 134,000 | 68億4291万 | +17.2% | 14.03 | 3.12 |
| 12/15 | 508 | 564 | 505 | 546 | +6.54% | 299,800 | 68億5546万 | +18.95% | 14.06 | 3.12 |
| 12/12 | 475 | 519 | 473 | 513 | +11.41% | 355,600 | 64億3484万 | +13.13% | 13.2 | 2.93 |
| 12/11 | 443 | 460 | 438 | 460 | +2.22% | 70,800 | 57億7566万 | +2.45% | 11.84 | 2.63 |
| 12/10 | 435 | 452 | 432 | 450 | +1.35% | 113,600 | 56億5011万 | +0.67% | 11.59 | 2.57 |
| 12/09 | 459 | 459 | 440 | 444 | -3.16% | 68,400 | 55億7477万 | -0.22% | 11.43 | 2.54 |
| 12/08 | 461 | 461 | 459 | 459 | -0.97% | 16,200 | 57億5683万 | +3.27% | 11.81 | 2.62 |
| 12/05 | 465 | 465 | 459 | 463 | -1.49% | 8,800 | 58億1333万 | +4.75% | 11.92 | 2.65 |
| 12/04 | 459 | 470 | 457 | 470 | +2.51% | 41,200 | 59億122万 | +6.82% | 12.1 | 2.69 |
| 12/03 | 464 | 468 | 456 | 459 | -1.08% | 30,800 | 57億5683万 | +4.92% | 11.81 | 2.62 |
| 12/02 | 462 | 464 | 458 | 464 | +1.2% | 12,600 | 58億1961万 | +6.55% | 11.94 | 2.65 |
| 12/01 | 457 | 463 | 451 | 458 | -1.08% | 68,800 | 57億5055万 | +5.77% | 11.79 | 2.62 |
| 11/28 | 466 | 466 | 436 | 463 | -0.54% | 123,200 | 58億1333万 | +7.42% | 11.92 | 2.65 |
| 11/27 | 478 | 478 | 466 | 466 | -2.41% | 42,000 | 58億4472万 | +8.51% | 11.99 | 2.66 |
| 11/26 | 467 | 477 | 467 | 477 | +2.58% | 45,800 | 59億8911万 | +12.24% | 12.28 | 2.73 |
| 11/25 | 469 | 469 | 461 | 465 | -0.75% | 36,600 | 58億3844万 | +10.71% | 11.97 | 2.66 |
| 11/21 | 464 | 471 | 464 | 469 | +0.97% | 41,400 | 58億8239万 | +13.16% | 12.06 | 2.68 |
| 11/20 | 469 | 475 | 449 | 464 | -3.73% | 124,600 | 57億9990万 | +13.45% | 11.89 | 2.64 |
| 11/19 | 464 | 483 | 460 | 482 | +4.9% | 230,800 | 60億2490万 | +19.31% | 12.36 | 2.74 |
| 11/18 | 444 | 460 | 444 | 460 | +3.96% | 77,600 | 57億4365万 | +15.16% | 11.78 | 2.62 |
| 11/17 | 445 | 450 | 434 | 442 | -3.91% | 137,600 | 55億2491万 | +12.18% | 11.33 | 2.52 |
| 11/14 | 440 | 475 | 439 | 460 | +4.55% | 468,400 | 57億4990万 | +17.65% | 11.79 | 2.62 |
| 11/13 | 407 | 440 | 404 | 440 | +10.28% | 328,000 | 54億9991万 | +13.99% | 11.28 | 2.51 |
| 11/12 | 399 | 401 | 397 | 399 | +0.13% | 22,000 | 49億8742万 | +4.45% | 10.23 | 2.27 |
| 11/11 | 397 | 406 | 396 | 399 | -0.38% | 49,200 | 49億8117万 | +4.87% | 10.22 | 2.27 |
| 11/10 | 405 | 409 | 399 | 400 | -1.23% | 27,600 | 49億9992万 | +5.54% | 10.25 | 2.28 |
| 11/07 | 414 | 414 | 404 | 405 | -1.7% | 28,400 | 50億6241万 | +7.71% | 10.38 | 2.31 |
| 11/06 | 413 | 419 | 409 | 412 | +0.86% | 63,000 | 51億4991万 | +10.16% | 10.56 | 2.35 |
| 11/05 | 405 | 413 | 402 | 409 | +0.86% | 58,800 | 51億616万 | +10.11% | 10.47 | 2.33 |
| 11/04 | 398 | 412 | 397 | 405 | -0.12% | 116,000 | 50億6241万 | +9.46% | 10.38 | 2.31 |
| 10/31 | 416 | 425 | 401 | 406 | -4.25% | 94,800 | 50億6866万 | +10.49% | 10.39 | 2.31 |
| 10/30 | 407 | 430 | 403 | 424 | +4.7% | 193,600 | 52億9366万 | +16.03% | 10.86 | 2.41 |
| 10/29 | 402 | 412 | 400 | 405 | +1.63% | 84,600 | 50億5616万 | +12.05% | 10.37 | 2.3 |
| 10/28 | 408 | 416 | 393 | 398 | -4.1% | 138,000 | 49億7492万 | +11.48% | 10.2 | 2.27 |
| 10/27 | 422 | 425 | 404 | 415 | -0.6% | 144,600 | 51億8741万 | +17.56% | 10.64 | 2.36 |
| 10/24 | 400 | 418 | 397 | 418 | +4.38% | 261,600 | 52億1866万 | +19.63% | 10.7 | 2.38 |
| 10/23 | 401 | 404 | 388 | 400 | +0.25% | 218,800 | 49億9992万 | +16.28% | 10.25 | 2.28 |
| 10/22 | 371 | 399 | 369 | 399 | +8.87% | 445,000 | 49億8742万 | +17.01% | 10.23 | 2.27 |
| 10/21 | 361 | 381 | 356 | 367 | +3.09% | 203,200 | 45億7934万 | +8.75% | 9.39 | 2.09 |
| 10/20 | 339 | 360 | 339 | 356 | +7.73% | 94,400 | 44億4190万 | +6.44% | 9.11 | 2.02 |
| 10/17 | 335 | 342 | 325 | 330 | -2.22% | 95,600 | 41億2328万 | -0.6% | 8.46 | 1.88 |
| 10/16 | 340 | 342 | 335 | 338 | -2.03% | 46,400 | 42億1699万 | +2.27% | 8.65 | 1.92 |
| 10/15 | 349 | 349 | 339 | 345 | +1.32% | 44,800 | 43億445万 | +5.03% | 8.83 | 1.96 |
| 10/14 | 336 | 348 | 334 | 340 | -2.58% | 45,400 | 42億4823万 | +4.29% | 8.71 | 1.94 |
| 10/10 | 350 | 350 | 340 | 349 | -0.14% | 82,400 | 43億6068万 | +7.72% | 8.94 | 1.99 |
| 10/09 | 354 | 364 | 345 | 350 | +0.14% | 167,600 | 43億6693万 | +8.88% | 8.96 | 1.99 |
| 10/08 | 334 | 351 | 334 | 349 | +2.2% | 75,400 | 43億6068万 | +9.4% | 8.94 | 1.99 |
| 10/07 | 348 | 352 | 342 | 342 | -3.8% | 96,200 | 42億6697万 | +7.73% | 8.75 | 1.94 |
| 10/06 | 352 | 358 | 345 | 355 | -1.25% | 89,200 | 44億3565万 | +13.06% | 9.1 | 2.02 |
| 10/03 | 335 | 360 | 327 | 360 | +7.8% | 108,000 | 44億9188万 | +15.22% | 9.21 | 2.05 |
| 10/02 | 332 | 345 | 330 | 334 | -3.75% | 174,400 | 41億6701万 | +7.93% | 8.55 | 1.9 |
| 10/01 | 358 | 375 | 341 | 347 | -1.42% | 386,600 | 43億2944万 | +12.87% | 8.88 | 1.97 |
| 09/30 | 364 | 365 | 346 | 352 | -3.17% | 238,600 | 43億9192万 | +15.25% | 9.01 | 2 |
