株価チャート
2014/06/27～2015/01/23
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2015 |
| 01/23 | 693 | 700 | 689 | 696 | +0.8% | 32,600 | 116億9970万 | -5.76% | 166.2 | 10.25 |
| 01/22 | 703 | 703 | 688 | 690 | -0.72% | 40,200 | 116億718万 | -6.76% | 164.88 | 10.17 |
| 01/21 | 715 | 715 | 675 | 695 | -4.14% | 183,000 | 116億9129万 | -6.21% | 166.08 | 10.24 |
| 01/20 | 757 | 757 | 707 | 725 | -0.21% | 135,800 | 121億9595万 | -2.29% | 173.25 | 10.68 |
| 01/19 | 756 | 765 | 722 | 727 | -3.39% | 106,800 | 122億2118万 | -1.96% | 173.6 | 10.7 |
| 01/16 | 758 | 778 | 740 | 752 | +2.31% | 149,400 | 126億5014万 | +1.48% | 179.7 | 11.08 |
| 01/15 | 757 | 757 | 731 | 735 | -2.91% | 42,400 | 123億6417万 | -0.81% | 175.63 | 10.83 |
| 01/14 | 760 | 780 | 750 | 757 | +1.27% | 49,400 | 127億3425万 | +2.16% | 180.89 | 11.15 |
| 01/13 | 755 | 767 | 744 | 748 | -2.54% | 51,400 | 125億7444万 | +0.88% | 178.62 | 11.01 |
| 01/09 | 810 | 811 | 751 | 767 | -5.25% | 75,000 | 129億247万 | +3.23% | 183.28 | 11.3 |
| 01/08 | 825 | 825 | 790 | 810 | -1.52% | 113,800 | 136億1740万 | +8.66% | 193.44 | 11.93 |
| 01/07 | 812 | 828 | 812 | 822 | +1.23% | 192,800 | 138億2768万 | +10.48% | 196.42 | 12.11 |
| 01/06 | 736 | 812 | 736 | 812 | +5.32% | 176,600 | 136億5946万 | +9.43% | 194.03 | 11.96 |
| 01/05 | 734 | 773 | 734 | 771 | +5.11% | 60,800 | 129億6976万 | +4.05% | 184.24 | 11.36 |
| 2014 |
| 12/30 | 726 | 740 | 726 | 734 | -0.2% | 30,200 | 123億3893万 | -1.01% | 175.28 | 10.81 |
| 12/29 | 726 | 741 | 721 | 735 | +2.65% | 46,000 | 123億6417万 | -1.08% | 175.63 | 10.83 |
| 12/26 | 703 | 720 | 696 | 716 | +2.87% | 33,600 | 120億4455万 | -3.89% | 171.09 | 10.55 |
| 12/25 | 705 | 707 | 696 | 696 | -0.71% | 70,400 | 117億811万 | -6.95% | 166.32 | 10.25 |
| 12/24 | 725 | 725 | 700 | 701 | -1.96% | 117,600 | 117億9222万 | -7.03% | 167.51 | 10.33 |
| 12/22 | 728 | 730 | 713 | 715 | -1.58% | 52,800 | 120億2773万 | -5.67% | 170.86 | 10.53 |
| 12/19 | 725 | 731 | 715 | 727 | -0.21% | 59,600 | 122億2118万 | -4.53% | 173.6 | 10.7 |
| 12/18 | 750 | 750 | 715 | 728 | +1.61% | 55,000 | 122億4641万 | -5.33% | 173.96 | 10.73 |
| 12/17 | 727 | 740 | 717 | 717 | -3.37% | 29,600 | 120億5296万 | -7.79% | 171.21 | 10.56 |
| 12/16 | 733 | 747 | 720 | 742 | +0.82% | 39,800 | 124億7351万 | -4.94% | 177.19 | 10.93 |
| 12/15 | 743 | 758 | 736 | 736 | +0.14% | 32,600 | 123億7258万 | -5.83% | 175.75 | 10.84 |
| 12/12 | 735 | 760 | 735 | 735 | +1.45% | 46,600 | 123億5575万 | -6.19% | 175.52 | 10.82 |
| 12/11 | 704 | 735 | 701 | 724 | +1.76% | 58,200 | 121億7912万 | -7.89% | 173.01 | 10.67 |
| 12/10 | 711 | 718 | 700 | 712 | -0.35% | 80,000 | 119億6885万 | -9.48% | 170.02 | 10.48 |
| 12/09 | 734 | 744 | 708 | 714 | -2.66% | 103,400 | 120億1090万 | -8.93% | 170.62 | 10.52 |
| 12/08 | 783 | 783 | 733 | 734 | -1.87% | 119,800 | 123億3893万 | -6.32% | 175.28 | 10.81 |
| 12/05 | 750 | 750 | 733 | 748 | +0.95% | 85,200 | 125億7444万 | -4.29% | 178.62 | 11.01 |
| 12/04 | 758 | 760 | 741 | 741 | -0.34% | 76,600 | 124億5669万 | -5.06% | 176.95 | 10.91 |
| 12/03 | 800 | 805 | 743 | 743 | -7.13% | 183,800 | 124億9874万 | -4.74% | 177.55 | 10.95 |
| 12/02 | 808 | 811 | 783 | 800 | -1.11% | 120,200 | 134億5760万 | +2.56% | 191.17 | 11.79 |
| 12/01 | 814 | 814 | 801 | 809 | +1.31% | 94,200 | 136億899万 | +4.12% | 193.32 | 11.92 |
| 11/28 | 765 | 800 | 765 | 799 | +4.24% | 80,400 | 134億3236万 | +3.03% | 190.81 | 11.77 |
| 11/27 | 775 | 776 | 764 | 766 | -1.29% | 58,600 | 128億8565万 | -1.03% | 183.04 | 11.29 |
| 11/26 | 764 | 778 | 762 | 776 | 0% | 48,400 | 130億5387万 | +0.39% | 185.43 | 11.43 |
| 11/25 | 780 | 794 | 761 | 776 | -0.77% | 83,000 | 130億5387万 | +0.52% | 185.43 | 11.43 |
| 11/21 | 785 | 787 | 758 | 782 | -0.38% | 91,000 | 131億5480万 | +1.56% | 186.87 | 11.52 |
| 11/20 | 807 | 810 | 785 | 785 | -2.85% | 97,400 | 132億527万 | +1.95% | 187.58 | 11.57 |
| 11/19 | 825 | 827 | 801 | 808 | -2.24% | 106,200 | 135億9217万 | +5.21% | 193.08 | 11.9 |
| 11/18 | 812 | 839 | 812 | 827 | +2.04% | 120,400 | 139億338万 | +8.04% | 197.5 | 12.18 |
| 11/17 | 815 | 844 | 799 | 810 | +1.38% | 180,800 | 136億2582万 | +6.3% | 193.56 | 11.93 |
| 11/14 | 830 | 838 | 775 | 799 | -13.71% | 391,800 | 134億4077万 | +4.99% | 190.93 | 11.77 |
| 11/13 | 950 | 987 | 911 | 926 | +1.87% | 775,400 | 155億7717万 | +21.36% | 221.28 | 13.64 |
| 11/12 | 850 | 980 | 850 | 909 | +11.6% | 952,400 | 152億9119万 | +19.92% | 217.21 | 13.39 |
| 11/11 | 762 | 815 | 752 | 815 | +7.1% | 171,200 | 137億151万 | +7.74% | 194.63 | 12 |
| 11/10 | 782 | 783 | 752 | 761 | -2.75% | 75,600 | 127億9313万 | +0.6% | 181.73 | 11.21 |
| 11/07 | 810 | 817 | 778 | 782 | -2.25% | 141,600 | 131億5480万 | +3.17% | 186.87 | 11.52 |
| 11/06 | 760 | 820 | 760 | 800 | +8.47% | 398,000 | 134億5760万 | +4.99% | 191.17 | 11.79 |
| 11/05 | 663 | 738 | 663 | 738 | +11.24% | 175,800 | 124億622万 | -3.85% | 176.23 | 10.87 |
| 11/04 | 675 | 700 | 656 | 663 | -2.64% | 143,200 | 111億5298万 | -14.56% | 158.43 | 9.77 |
| 10/31 | 663 | 690 | 650 | 681 | +0.89% | 183,200 | 114億5578万 | -14.23% | 162.73 | 10.03 |
| 10/30 | 725 | 728 | 660 | 675 | -6.9% | 195,800 | 113億5485万 | -17.18% | 161.3 | 9.95 |
| 10/29 | 743 | 747 | 725 | 725 | -2.16% | 76,200 | 121億9595万 | -13.07% | 173.25 | 10.68 |
| 10/28 | 740 | 748 | 731 | 741 | +0.34% | 64,600 | 124億6510万 | -13.13% | 177.07 | 10.92 |
| 10/27 | 741 | 748 | 739 | 739 | +0.14% | 55,000 | 124億2304万 | -15.41% | 176.47 | 10.88 |
| 10/24 | 758 | 762 | 736 | 738 | -1.99% | 74,200 | 124億622万 | -17.04% | 176.23 | 10.87 |
| 10/23 | 770 | 770 | 748 | 753 | -2.34% | 52,200 | 126億5855万 | -17.31% | 179.82 | 11.09 |
| 10/22 | 751 | 780 | 733 | 771 | +3.77% | 159,600 | 129億6135万 | -17.77% | 184.12 | 11.35 |
| 10/21 | 754 | 768 | 743 | 743 | -1.2% | 88,600 | 124億9033万 | -21.84% | 177.43 | 10.94 |
| 10/20 | 776 | 798 | 751 | 752 | +1.55% | 138,600 | 126億4173万 | -21.64% | 179.58 | 11.07 |
| 10/17 | 776 | 794 | 740 | 740 | -4.27% | 80,600 | 124億4828万 | -23.79% | 176.83 | 10.9 |
| 10/16 | 725 | 790 | 718 | 773 | +3.48% | 214,600 | 130億340万 | -20.88% | 184.72 | 11.39 |
| 10/15 | 736 | 765 | 726 | 747 | +3.03% | 97,400 | 125億6603万 | -23.7% | 178.5 | 11.01 |
| 10/14 | 739 | 752 | 716 | 725 | -3.46% | 174,200 | 121億9595万 | -26.17% | 173.25 | 10.68 |
| 10/10 | 785 | 785 | 727 | 751 | -4.94% | 257,000 | 126億3332万 | -23.68% | 179.46 | 11.07 |
| 10/09 | 820 | 833 | 790 | 790 | -5.95% | 204,000 | 132億8938万 | -19.55% | 188.78 | 11.64 |
| 10/08 | 780 | 846 | 778 | 840 | +3.7% | 196,200 | 141億3048万 | -14.11% | 200.73 | 12.38 |
| 10/07 | 810 | 841 | 801 | 810 | -4.71% | 286,400 | 136億2582万 | -16.67% | 193.56 | 11.93 |
| 10/06 | 826 | 860 | 790 | 850 | +3.28% | 351,400 | 142億9870万 | -12.19% | 203.12 | 12.52 |
| 10/03 | 823 | 846 | 772 | 823 | +0.98% | 322,800 | 138億4450万 | -14.45% | 196.66 | 12.13 |
| 10/02 | 825 | 859 | 770 | 815 | -5.29% | 524,000 | 137億993万 | -14.75% | 194.75 | 12.01 |
| 10/01 | 927 | 928 | 861 | 861 | -8.07% | 317,400 | 144億7533万 | -9.52% | 205.62 | 12.68 |
| 10/01 | 株式分割 1→5 |
| 09/30 | 975 | 1,002 | 885 | 936 | -2.55% | 610,200 | 157億4539万 | -0.95% | 104.55 | 14.9 |
| 09/29 | 1,093 | 1,115 | 946 | 961 | -13.16% | 635,800 | 161億5753万 | +2.84% | 107.28 | 15.29 |
| 09/26 | 1,105 | 1,155 | 1,092 | 1,106 | -9.71% | 613,600 | 186億513万 | +19.96% | 123.54 | 17.61 |
| 09/25 | 1,170 | 1,260 | 1,155 | 1,225 | +8.41% | 1,117,000 | 206億695万 | +35.36% | 136.83 | 19.5 |
| 09/24 | 1,186 | 1,265 | 1,120 | 1,130 | -7.07% | 1,007,000 | 190億886万 | +27.83% | 126.22 | 17.99 |
| 09/22 | 1,250 | 1,295 | 1,193 | 1,216 | -2.33% | 1,185,000 | 203億3395万 | +40.25% | 135.02 | 19.25 |
| 09/19 | 1,149 | 1,302 | 1,056 | 1,245 | +9.6% | 3,326,000 | 208億1889万 | +46.99% | 138.24 | 19.7 |
| 09/18 | 1,292 | 1,365 | 1,126 | 1,136 | -10.2% | 3,875,000 | 189億9619万 | +37.53% | 126.13 | 17.98 |
| 09/17 | 1,320 | 1,340 | 1,173 | 1,265 | -10.28% | 4,589,000 | 211億5333万 | +55.98% | 140.46 | 20.02 |
| 09/16 | 1,170 | 1,410 | 1,165 | 1,410 | +27.03% | 9,549,000 | 235億7802万 | +78.26% | 156.56 | 22.32 |
| 09/12 | 1,110 | 1,110 | 1,110 | 1,110 | +15.63% | 155,000 | 185億6142万 | +45.29% | 123.25 | 17.57 |
| 09/11 | 1,064 | 1,096 | 910 | 960 | -8.57% | 4,829,000 | 160億5312万 | +28.17% | 106.59 | 15.19 |
| 09/10 | 945 | 1,050 | 911 | 1,050 | +16.67% | 6,507,000 | 175億5810万 | +41.7% | 116.58 | 16.62 |
| 09/09 | 800 | 923 | 790 | 900 | +11.66% | 1,803,000 | 150億4980万 | +23.46% | 99.93 | 14.24 |
| 09/08 | 820 | 843 | 785 | 806 | -2.54% | 504,000 | 134億7793万 | +11.33% | 89.49 | 12.76 |
| 09/05 | 790 | 845 | 743 | 827 | +4.68% | 1,886,000 | 138億2909万 | +14.23% | 91.82 | 13.09 |
| 09/04 | 715 | 790 | 699 | 790 | +14.49% | 1,295,000 | 132億1038万 | +9.42% | 87.72 | 12.5 |
| 09/03 | 716 | 719 | 690 | 690 | -0.72% | 126,000 | 115億3818万 | -4.43% | 76.61 | 10.92 |
| 09/02 | 704 | 705 | 692 | 695 | +0.14% | 62,000 | 116億2179万 | -4.53% | 77.17 | 11 |
| 09/01 | 710 | 711 | 692 | 694 | -2.12% | 54,000 | 116億506万 | -5.45% | 77.06 | 10.98 |
| 08/29 | 682 | 714 | 682 | 709 | +3.96% | 130,000 | 118億5589万 | -4.19% | 78.72 | 11.22 |
| 08/28 | 681 | 701 | 681 | 682 | -0.29% | 63,000 | 114億440万 | -8.58% | 75.72 | 10.79 |
| 08/27 | 690 | 710 | 680 | 684 | -0.87% | 69,000 | 114億3784万 | -8.68% | 75.95 | 10.83 |
| 08/26 | 724 | 725 | 690 | 690 | -2.82% | 194,000 | 115億3818万 | -8.37% | 76.61 | 10.92 |
| 08/25 | 679 | 716 | 672 | 710 | +5.81% | 271,000 | 118億7262万 | -6.21% | 78.83 | 11.24 |
| 08/22 | 667 | 684 | 663 | 671 | +1.67% | 127,000 | 112億2046万 | -11.83% | 74.5 | 10.62 |
| 08/21 | 664 | 680 | 660 | 660 | -1.2% | 87,000 | 109億7052万 | -13.73% | 72.84 | 10.38 |
| 08/20 | 685 | 685 | 664 | 668 | -3.19% | 86,000 | 111億349万 | -13.25% | 73.73 | 10.51 |
| 08/19 | 720 | 720 | 662 | 690 | -3.63% | 236,000 | 114億6918万 | -10.85% | 76.15 | 10.86 |
| 08/18 | 713 | 728 | 713 | 716 | +0.42% | 46,000 | 119億135万 | -7.73% | 79.02 | 11.26 |
| 08/15 | 716 | 729 | 707 | 713 | -2.33% | 79,000 | 118億5148万 | -8.24% | 78.69 | 11.22 |
| 08/14 | 760 | 760 | 715 | 730 | -4.2% | 184,000 | 121億3406万 | -6.17% | 80.57 | 11.48 |
| 08/13 | 746 | 763 | 746 | 762 | +0.53% | 48,000 | 126億6596万 | -2.31% | 84.1 | 11.99 |
| 08/12 | 742 | 758 | 735 | 758 | +2.16% | 82,000 | 125億9947万 | -3.19% | 83.66 | 11.93 |
| 08/11 | 752 | 752 | 722 | 742 | +2.34% | 119,000 | 123億3352万 | -5.6% | 81.89 | 11.67 |
| 08/08 | 762 | 763 | 704 | 725 | -4.98% | 188,000 | 120億5095万 | -8.34% | 80.02 | 11.41 |
| 08/07 | 760 | 769 | 757 | 763 | +1.06% | 69,000 | 126億8258万 | -4.27% | 84.21 | 12 |
| 08/06 | 776 | 789 | 754 | 755 | -2.83% | 153,000 | 125億4961万 | -5.51% | 83.33 | 11.88 |
| 08/05 | 786 | 802 | 774 | 777 | -1.52% | 105,000 | 129億1529万 | -3.12% | 85.76 | 12.22 |
| 08/04 | 785 | 803 | 783 | 789 | +0.9% | 113,000 | 131億1475万 | -1.87% | 87.08 | 12.41 |
| 08/01 | 779 | 800 | 766 | 782 | -1.39% | 259,000 | 129億9840万 | -3.46% | 86.31 | 12.3 |
| 07/31 | 841 | 846 | 791 | 793 | -4.8% | 417,000 | 131億8124万 | - | 87.52 | 12.48 |
| 07/30 | 843 | 851 | 831 | 833 | -1.77% | 314,000 | 138億4612万 | - | 91.94 | 13.1 |
| 07/29 | 869 | 879 | 842 | 848 | -0.7% | 517,000 | 137億9696万 | - | 91.61 | 13.06 |
| 07/28 | 848 | 874 | 821 | 854 | +0.83% | 998,000 | 138億9458万 | - | 92.26 | 13.15 |
| 07/25 | 785 | 847 | 776 | 847 | +9.43% | 1,206,000 | 137億8069万 | - | 91.5 | 13.04 |
| 07/24 | 784 | 784 | 765 | 774 | -0.9% | 174,000 | 125億9298万 | - | 83.62 | 11.92 |
| 07/23 | 801 | 818 | 770 | 781 | -1.26% | 364,000 | 127億687万 | - | 84.37 | 12.03 |
| 07/22 | 825 | 840 | 788 | 791 | -0.88% | 391,000 | 128億6957万 | - | 85.45 | 12.18 |
| 07/18 | 752 | 800 | 743 | 798 | +3.5% | 405,000 | 129億8346万 | - | 86.21 | 12.29 |
| 07/17 | 809 | 810 | 760 | 771 | -1.28% | 498,000 | 125億4417万 | - | 83.29 | 11.87 |
| 07/16 | 765 | 827 | 750 | 781 | +1.83% | 1,007,000 | 127億687万 | - | 84.37 | 12.03 |
| 07/15 | 761 | 800 | 752 | 767 | +1.72% | 470,000 | 124億7909万 | - | 82.86 | 11.81 |
| 07/14 | 758 | 765 | 743 | 754 | +1.48% | 347,000 | 122億6758万 | - | 81.46 | 11.61 |
| 07/11 | 735 | 761 | 722 | 743 | +1.09% | 395,000 | 120億8861万 | - | 80.27 | 11.44 |
| 07/10 | 785 | 822 | 724 | 735 | -5.77% | 1,343,000 | 119億5845万 | - | 79.4 | 11.32 |
| 07/09 | 809 | 813 | 762 | 780 | -6.14% | 965,000 | 126億9060万 | - | 84.26 | 12.01 |
| 07/08 | 848 | 853 | 811 | 831 | -2% | 654,000 | 135億2037万 | - | 89.77 | 12.8 |
| 07/07 | 840 | 891 | 830 | 848 | -0.24% | 1,066,000 | 137億9696万 | - | 91.61 | 13.06 |
| 07/04 | 929 | 934 | 850 | 850 | -4.06% | 3,458,000 | 138億2950万 | - | 91.83 | 13.09 |
| 07/03 | 812 | 963 | 750 | 886 | +8.98% | 10,123,000 | 144億1522万 | - | 95.72 | 13.64 |
| 07/02 | 830 | 834 | 786 | 813 | -0.85% | 1,115,000 | 132億2751万 | - | 87.83 | 12.52 |
| 07/01 | 854 | 874 | 807 | 820 | 0% | 2,451,000 | 133億4140万 | - | 88.59 | 12.63 |
| 06/30 | 841 | 857 | 790 | 820 | -12.77% | 6,054,000 | 133億4140万 | - | 88.59 | 12.63 |
| 06/27 | 925 | 1,000 | 888 | 940 | 0% | 9,870,000 | 152億9380万 | - | 101.55 | 14.48 |
