株価チャート
2014/08/13～2015/01/13
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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2015 |
| 01/13 | 1,515 | 1,525 | 1,490 | 1,523 | +0.16% | 35,600 | 141億6229万 | +7.75% | 25.36 | 4.4 |
| 01/09 | 1,475 | 1,540 | 1,450 | 1,520 | +3.09% | 57,600 | 141億3904万 | +7.73% | 25.32 | 4.39 |
| 01/08 | 1,427 | 1,475 | 1,427 | 1,475 | +3.4% | 37,600 | 137億1579万 | +4.72% | 24.56 | 4.26 |
| 01/07 | 1,435 | 1,435 | 1,425 | 1,426 | +0.07% | 17,000 | 132億6465万 | +1.28% | 23.75 | 4.12 |
| 01/06 | 1,410 | 1,428 | 1,410 | 1,425 | +1.14% | 18,400 | 132億5535万 | +1.28% | 23.74 | 4.12 |
| 01/05 | 1,411 | 1,425 | 1,407 | 1,409 | -0.11% | 11,400 | 131億651万 | +0.21% | 23.47 | 4.07 |
| 2014 |
| 12/30 | 1,430 | 1,435 | 1,407 | 1,411 | -1.02% | 12,200 | 136億9482万 | +0.39% | 24.52 | 4.26 |
| 12/29 | 1,412 | 1,438 | 1,412 | 1,425 | -0.84% | 33,000 | 138億3561万 | +1.57% | 24.78 | 4.3 |
| 12/26 | 1,375 | 1,437 | 1,366 | 1,437 | +5.35% | 59,800 | 139億5212万 | +2.5% | 24.98 | 4.34 |
| 12/25 | 1,363 | 1,379 | 1,360 | 1,364 | -0.84% | 20,200 | 132億4334万 | -2.64% | 23.72 | 4.12 |
| 12/24 | 1,358 | 1,376 | 1,358 | 1,376 | +1.33% | 19,200 | 133億5500万 | -2.1% | 23.92 | 4.15 |
| 12/22 | 1,368 | 1,380 | 1,358 | 1,358 | -0.73% | 26,400 | 131億8023万 | -3.86% | 23.6 | 4.1 |
| 12/19 | 1,363 | 1,378 | 1,363 | 1,368 | +0.04% | 33,800 | 132億7733万 | -3.97% | 23.78 | 4.13 |
| 12/18 | 1,400 | 1,400 | 1,366 | 1,367 | -1.12% | 30,200 | 132億7247万 | -4.81% | 23.77 | 4.13 |
| 12/17 | 1,400 | 1,400 | 1,381 | 1,383 | -1.25% | 10,600 | 134億2296万 | -4.59% | 24.04 | 4.17 |
| 12/16 | 1,392 | 1,400 | 1,376 | 1,400 | +0.61% | 18,000 | 135億9288万 | -4.31% | 24.34 | 4.23 |
| 12/15 | 1,410 | 1,423 | 1,390 | 1,392 | -1.28% | 27,000 | 135億1035万 | -5.66% | 24.19 | 4.2 |
| 12/12 | 1,401 | 1,416 | 1,401 | 1,410 | +0.53% | 17,200 | 136億8511万 | -5.08% | 24.51 | 4.25 |
| 12/11 | 1,413 | 1,414 | 1,395 | 1,402 | -0.39% | 15,400 | 136億1229万 | -6.1% | 24.38 | 4.23 |
| 12/10 | 1,387 | 1,423 | 1,376 | 1,408 | +0.86% | 18,000 | 136億6569万 | -6.35% | 24.47 | 4.25 |
| 12/09 | 1,405 | 1,408 | 1,396 | 1,396 | -0.68% | 26,400 | 135億4918万 | -7.77% | 24.26 | 4.21 |
| 12/08 | 1,429 | 1,429 | 1,405 | 1,405 | -0.18% | 16,000 | 136億4142万 | -7.63% | 24.43 | 4.24 |
| 12/05 | 1,439 | 1,439 | 1,404 | 1,408 | -0.53% | 35,600 | 136億6569万 | -7.64% | 24.47 | 4.25 |
| 12/04 | 1,416 | 1,439 | 1,407 | 1,415 | -0.39% | 45,400 | 137億3851万 | -7.46% | 24.6 | 4.27 |
| 12/03 | 1,475 | 1,490 | 1,416 | 1,421 | -3.5% | 50,200 | 137億9191万 | -7.4% | 24.7 | 4.29 |
| 12/02 | 1,445 | 1,475 | 1,444 | 1,472 | +1.52% | 26,000 | 142億9194万 | -4.29% | 25.59 | 4.44 |
| 12/01 | 1,500 | 1,520 | 1,450 | 1,450 | -1.46% | 56,600 | 140億7834万 | -5.84% | 25.21 | 4.38 |
| 11/28 | 1,422 | 1,478 | 1,411 | 1,472 | +4.81% | 67,400 | 142億8708万 | -4.63% | 25.58 | 4.44 |
| 11/27 | 1,425 | 1,430 | 1,403 | 1,404 | -0.71% | 40,400 | 136億3171万 | -9.07% | 24.41 | 4.24 |
| 11/26 | 1,388 | 1,419 | 1,388 | 1,414 | +2.32% | 67,400 | 137億2880万 | -8.6% | 24.58 | 4.27 |
| 11/25 | 1,361 | 1,420 | 1,360 | 1,382 | +1.73% | 80,400 | 134億1811万 | -10.78% | 24.03 | 4.17 |
| 11/21 | 1,375 | 1,383 | 1,352 | 1,359 | -1.91% | 69,200 | 131億8994万 | -12.41% | 23.62 | 4.1 |
| 11/20 | 1,475 | 1,475 | 1,384 | 1,385 | -2.81% | 63,600 | 134億4724万 | -10.88% | 24.08 | 4.18 |
| 11/19 | 1,454 | 1,500 | 1,425 | 1,425 | -2.43% | 62,000 | 138億3561万 | -8.48% | 24.78 | 4.3 |
| 11/18 | 1,560 | 1,560 | 1,450 | 1,461 | -6.38% | 76,800 | 141億8028万 | -5.96% | 25.39 | 4.41 |
| 11/17 | 1,668 | 1,668 | 1,560 | 1,560 | -5.74% | 37,800 | 151億4635万 | +0.84% | 27.12 | 4.71 |
| 11/14 | 1,698 | 1,698 | 1,655 | 1,655 | -0.3% | 24,200 | 160億6872万 | +7.4% | 28.78 | 4.99 |
| 11/13 | 1,665 | 1,698 | 1,658 | 1,660 | -2.35% | 9,600 | 161億1727万 | +8.28% | 28.86 | 5.01 |
| 11/12 | 1,675 | 1,720 | 1,658 | 1,700 | -1.02% | 15,400 | 165億564万 | +11.33% | 29.56 | 5.13 |
| 11/11 | 1,700 | 1,718 | 1,650 | 1,718 | +1.33% | 24,000 | 166億7555万 | +12.84% | 29.86 | 5.18 |
| 11/10 | 1,675 | 1,695 | 1,655 | 1,695 | +2.73% | 19,800 | 164億5709万 | +11.81% | 29.47 | 5.12 |
| 11/07 | 1,623 | 1,665 | 1,623 | 1,650 | +2.33% | 18,800 | 160億2018万 | +9.34% | 28.69 | 4.98 |
| 11/06 | 1,650 | 1,650 | 1,610 | 1,613 | -2.27% | 11,200 | 156億5608万 | +7.07% | 28.04 | 4.87 |
| 11/05 | 1,648 | 1,650 | 1,588 | 1,650 | 0% | 12,000 | 160億2018万 | +9.71% | 28.69 | 4.98 |
| 11/04 | 1,625 | 1,650 | 1,578 | 1,650 | +3.29% | 26,800 | 160億2018万 | +9.78% | 28.69 | 4.98 |
| 10/31 | 1,491 | 1,600 | 1,491 | 1,598 | +7.18% | 25,400 | 155億1044万 | +6.43% | 27.78 | 4.82 |
| 10/30 | 1,535 | 1,540 | 1,476 | 1,491 | -2.58% | 10,200 | 144億7156万 | -0.57% | 25.91 | 4.5 |
| 10/29 | 1,530 | 1,530 | 1,515 | 1,530 | +0.16% | 4,800 | 148億5507万 | +1.93% | 26.6 | 4.62 |
| 10/28 | 1,530 | 1,530 | 1,510 | 1,528 | -0.16% | 5,800 | 148億3080万 | +1.77% | 26.56 | 4.61 |
| 10/27 | 1,535 | 1,535 | 1,496 | 1,530 | +0.33% | 11,800 | 148億5507万 | +1.93% | 26.6 | 4.62 |
| 10/24 | 1,523 | 1,538 | 1,505 | 1,525 | +0.49% | 12,800 | 148億653万 | +1.53% | 26.51 | 4.6 |
| 10/23 | 1,500 | 1,518 | 1,490 | 1,518 | +1.23% | 6,000 | 147億3371万 | +0.83% | 26.38 | 4.58 |
| 10/22 | 1,491 | 1,499 | 1,487 | 1,499 | +1.15% | 16,800 | 145億5409万 | -0.73% | 26.06 | 4.52 |
| 10/21 | 1,475 | 1,492 | 1,467 | 1,482 | +2% | 26,800 | 143億8903万 | -2.37% | 25.77 | 4.47 |
| 10/20 | 1,483 | 1,495 | 1,430 | 1,453 | +1.25% | 14,000 | 141億746万 | -4.41% | 25.26 | 4.39 |
| 10/17 | 1,416 | 1,472 | 1,416 | 1,435 | -1.17% | 11,400 | 139億3270万 | -5.78% | 24.95 | 4.33 |
| 10/16 | 1,420 | 1,495 | 1,365 | 1,452 | +0.52% | 44,600 | 140億9775万 | -4.97% | 25.25 | 4.38 |
| 10/15 | 1,418 | 1,450 | 1,374 | 1,445 | +7.6% | 35,400 | 140億2493万 | -5.46% | 25.12 | 4.36 |
| 10/14 | 1,306 | 1,357 | 1,305 | 1,343 | +2.64% | 14,400 | 130億3460万 | -12.08% | 23.34 | 4.05 |
| 10/10 | 1,525 | 1,525 | 1,305 | 1,308 | -6.17% | 128,000 | 126億9963万 | -14.57% | 22.74 | 3.95 |
| 10/09 | 1,476 | 1,483 | 1,383 | 1,394 | -5.3% | 61,800 | 135億3462万 | -9.24% | 24.24 | 4.21 |
| 10/08 | 1,494 | 1,498 | 1,434 | 1,472 | -2.19% | 40,000 | 142億9194万 | -4.35% | 25.59 | 4.44 |
| 10/07 | 1,600 | 1,600 | 1,505 | 1,505 | -4.44% | 26,800 | 146億1234万 | -2.15% | 26.17 | 4.54 |
| 10/06 | 1,585 | 1,588 | 1,550 | 1,575 | +0.48% | 17,400 | 152億9199万 | +2.41% | 27.38 | 4.75 |
| 10/03 | 1,583 | 1,583 | 1,496 | 1,568 | +3.64% | 55,400 | 152億1917万 | +2.18% | 27.25 | 4.73 |
| 10/02 | 1,518 | 1,550 | 1,503 | 1,513 | -3.82% | 94,800 | 146億8516万 | -1.08% | 26.3 | 4.56 |
| 10/01 | 1,600 | 1,600 | 1,548 | 1,573 | -0.16% | 28,200 | 152億6771万 | +3.05% | 27.34 | 4.75 |
| 09/30 | 1,650 | 1,660 | 1,565 | 1,575 | -2.93% | 33,400 | 146億5065万 | +3.62% | 26.24 | 4.55 |
| 09/29 | 1,685 | 1,685 | 1,600 | 1,623 | +1.88% | 32,600 | 150億9249万 | +7.1% | 27.03 | 4.69 |
| 09/26 | 1,533 | 1,595 | 1,525 | 1,593 | +3.07% | 10,200 | 148億1343万 | +5.67% | 26.53 | 4.6 |
| 09/25 | 1,548 | 1,618 | 1,533 | 1,545 | +0.49% | 28,800 | 143億7159万 | +2.93% | 25.74 | 4.47 |
| 09/24 | 1,548 | 1,550 | 1,525 | 1,538 | +0.33% | 74,600 | 143億182万 | +2.64% | 25.61 | 4.45 |
| 09/22 | 1,540 | 1,555 | 1,518 | 1,533 | -0.49% | 12,200 | 142億5531万 | +2.51% | 25.53 | 4.43 |
| 09/19 | 1,565 | 1,575 | 1,540 | 1,540 | -0.48% | 11,600 | 143億2508万 | +3.22% | 25.65 | 4.45 |
| 09/18 | 1,593 | 1,593 | 1,520 | 1,548 | -2.98% | 15,800 | 143億9484万 | +4.14% | 25.78 | 4.47 |
| 09/17 | 1,593 | 1,618 | 1,578 | 1,595 | -3.33% | 21,400 | 148億3669万 | +7.92% | 26.57 | 4.61 |
| 09/16 | 1,628 | 1,678 | 1,565 | 1,650 | -2.8% | 62,800 | 153億4830万 | +12.32% | 27.49 | 4.77 |
| 09/12 | 1,543 | 1,698 | 1,543 | 1,698 | +10.05% | 115,800 | 157億9014万 | +16.51% | 28.28 | 4.91 |
| 09/11 | 1,520 | 1,575 | 1,508 | 1,543 | +1.65% | 18,600 | 143億4833万 | +6.9% | 25.69 | 4.46 |
| 09/10 | 1,520 | 1,550 | 1,505 | 1,518 | -2.1% | 55,600 | 141億1578万 | +5.68% | 25.28 | 4.39 |
| 09/09 | 1,479 | 1,590 | 1,446 | 1,550 | +5.73% | 105,000 | 144億1810万 | +8.47% | 25.82 | 4.48 |
| 09/08 | 1,425 | 1,470 | 1,425 | 1,466 | +3.13% | 27,400 | 136億3673万 | +3.02% | 24.42 | 4.24 |
| 09/05 | 1,411 | 1,425 | 1,401 | 1,422 | -0.25% | 12,000 | 132億2279万 | +0.11% | 23.68 | 4.11 |
| 09/04 | 1,441 | 1,441 | 1,411 | 1,425 | -1.76% | 36,000 | 132億5535万 | +0.35% | 23.74 | 4.12 |
| 09/03 | 1,451 | 1,470 | 1,450 | 1,451 | -0.07% | 6,800 | 134億9255万 | +2.08% | 24.16 | 4.19 |
| 09/02 | 1,448 | 1,478 | 1,441 | 1,452 | -0.62% | 27,800 | 135億185万 | +2.07% | 24.18 | 4.2 |
| 09/01 | 1,492 | 1,493 | 1,460 | 1,461 | -2.01% | 22,400 | 135億8557万 | +2.71% | 24.33 | 4.22 |
| 08/29 | 1,487 | 1,491 | 1,460 | 1,491 | +0.27% | 12,400 | 138億6463万 | +4.96% | 24.83 | 4.31 |
| 08/28 | 1,450 | 1,494 | 1,445 | 1,487 | +2.52% | 27,000 | 138億2742万 | +5.2% | 24.76 | 4.3 |
| 08/27 | 1,600 | 1,600 | 1,440 | 1,450 | +1.75% | 137,000 | 134億8790万 | +3.2% | 24.15 | 4.19 |
| 08/26 | 1,425 | 1,450 | 1,425 | 1,425 | -0.87% | 4,600 | 132億5535万 | +1.79% | 23.74 | 4.12 |
| 08/25 | 1,410 | 1,460 | 1,407 | 1,438 | +0.28% | 12,400 | 133億7162万 | +2.75% | 23.95 | 4.16 |
| 08/22 | 1,425 | 1,434 | 1,401 | 1,434 | -0.17% | 17,600 | 133億3441万 | +2.54% | 23.88 | 4.14 |
| 08/21 | 1,445 | 1,449 | 1,430 | 1,436 | -0.62% | 7,000 | 133億5767万 | +2.72% | 23.92 | 4.15 |
| 08/20 | 1,489 | 1,495 | 1,440 | 1,445 | -1.23% | 11,200 | 134億4139万 | +3.36% | 24.07 | 4.18 |
| 08/19 | 1,475 | 1,488 | 1,450 | 1,463 | +0.1% | 26,200 | 136億882万 | +4.5% | 24.37 | 4.23 |
| 08/18 | 1,410 | 1,475 | 1,403 | 1,462 | +0.1% | 30,200 | 135億9487万 | +4.17% | 24.35 | 4.23 |
| 08/15 | 1,400 | 1,460 | 1,392 | 1,460 | +6.18% | 69,600 | 135億8092万 | +4.06% | 24.32 | 4.22 |
| 08/14 | 1,359 | 1,385 | 1,344 | 1,375 | +1.18% | 17,400 | 127億9025万 | -1.86% | 22.9 | 3.98 |
| 08/13 | 1,392 | 1,392 | 1,350 | 1,359 | 0% | 14,600 | 126億4141万 | -3.34% | 22.64 | 3.93 |
