株価チャート
2014/11/07～2015/04/21
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2019 | 1/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2015 |
| 04/21 | 141 | 141 | 141 | 141 | 0% | 48,000 | 82億4991万 | -1.62% | 22.72 | 3.36 |
| 04/20 | 141 | 143 | 141 | 141 | -0.09% | 51,200 | 82億4991万 | -1.62% | 22.72 | 3.36 |
| 04/17 | 142 | 143 | 141 | 141 | -0.75% | 88,000 | 82億5724万 | -1.53% | 22.74 | 3.36 |
| 04/16 | 141 | 143 | 141 | 142 | +0.67% | 24,000 | 83億1955万 | -1.48% | 22.92 | 3.39 |
| 04/15 | 141 | 142 | 141 | 141 | +0.09% | 27,200 | 82億6457万 | -2.13% | 22.76 | 3.36 |
| 04/14 | 142 | 142 | 141 | 141 | -1.62% | 46,400 | 82億5724万 | -2.21% | 22.74 | 3.36 |
| 04/13 | 141 | 143 | 141 | 143 | +0.22% | 24,000 | 83億9285万 | -1.29% | 23.12 | 3.42 |
| 04/10 | 141 | 143 | 141 | 143 | +0.44% | 60,800 | 83億7452万 | -1.51% | 23.07 | 3.41 |
| 04/09 | 141 | 142 | 140 | 142 | +1.2% | 36,800 | 83億3787万 | -1.94% | 22.97 | 3.39 |
| 04/08 | 141 | 142 | 140 | 141 | -0.49% | 43,200 | 82億3892万 | -3.1% | 22.69 | 3.35 |
| 04/07 | 143 | 143 | 141 | 141 | -0.75% | 14,400 | 82億7923万 | -3.3% | 22.8 | 3.37 |
| 04/06 | 143 | 143 | 142 | 142 | +0.89% | 17,600 | 83億4154万 | -2.57% | 22.98 | 3.39 |
| 04/03 | 141 | 141 | 141 | 141 | -0.75% | 38,400 | 82億6824万 | -3.42% | 22.77 | 3.36 |
| 04/02 | 143 | 144 | 141 | 142 | -1.6% | 96,000 | 83億3054万 | -3.36% | 22.95 | 3.39 |
| 04/01 | 144 | 148 | 143 | 144 | -0.43% | 43,200 | 84億6615万 | -1.79% | 23.32 | 3.45 |
| 03/31 | 152 | 152 | 144 | 145 | -3.29% | 86,400 | 85億280万 | -1.36% | 23.42 | 3.46 |
| 03/30 | 155 | 155 | 145 | 150 | -1.44% | 104,000 | 87億9233万 | +1.31% | 24.22 | 3.58 |
| 03/27 | 148 | 156 | 147 | 152 | +4.46% | 155,200 | 89億2061万 | +2.79% | 24.57 | 3.63 |
| 03/26 | 148 | 150 | 143 | 146 | +0.87% | 81,600 | 85億3945万 | -1.6% | 23.52 | 3.48 |
| 03/25 | 145 | 150 | 142 | 144 | +1.99% | 208,000 | 84億6615万 | -2.45% | 23.32 | 3.45 |
| 03/24 | 140 | 146 | 138 | 142 | +1.03% | 224,000 | 83億122万 | -4.35% | 22.87 | 3.38 |
| 03/23 | 140 | 143 | 140 | 140 | +0.04% | 36,800 | 82億1693万 | -5.96% | 22.63 | 3.34 |
| 03/20 | 140 | 144 | 139 | 140 | +0.4% | 104,000 | 82億1326万 | -6% | 22.62 | 3.34 |
| 03/19 | 146 | 146 | 138 | 140 | -4.41% | 86,400 | 81億8028万 | -7% | 22.53 | 3.33 |
| 03/18 | 146 | 146 | 146 | 146 | +0.21% | 24,000 | 85億5777万 | -3.35% | 23.57 | 3.48 |
| 03/17 | 147 | 147 | 146 | 146 | -0.47% | 33,600 | 85億3945万 | -3.56% | 23.52 | 3.48 |
| 03/16 | 147 | 147 | 146 | 146 | -1.84% | 20,800 | 85億7976万 | -3.74% | 23.63 | 3.49 |
| 03/13 | 150 | 150 | 147 | 149 | -0.33% | 36,800 | 87億4102万 | -1.93% | 24.08 | 3.56 |
| 03/12 | 150 | 150 | 150 | 150 | +0.55% | 48,000 | 87億7034万 | -1.6% | 24.16 | 3.57 |
| 03/11 | 149 | 149 | 149 | 149 | -1.41% | 11,200 | 87億2270万 | -2.14% | 24.03 | 3.55 |
| 03/10 | 151 | 151 | 148 | 151 | +1.39% | 35,200 | 88億4731万 | -1.39% | 24.37 | 3.6 |
| 03/09 | 148 | 151 | 148 | 149 | +0.63% | 16,000 | 87億2636万 | -2.74% | 24.04 | 3.55 |
| 03/06 | 149 | 150 | 148 | 148 | -1.25% | 28,800 | 86億7139万 | -3.98% | 23.88 | 3.53 |
| 03/05 | 150 | 150 | 150 | 150 | -0.21% | 9,600 | 87億8134万 | -3.39% | 24.19 | 3.57 |
| 03/04 | 148 | 150 | 147 | 150 | +0.67% | 24,000 | 87億9966万 | -3.81% | 24.24 | 3.58 |
| 03/03 | 151 | 151 | 149 | 149 | -0.83% | 44,800 | 87億4102万 | -4.45% | 24.08 | 3.56 |
| 03/02 | 156 | 156 | 150 | 150 | -3.41% | 12,800 | 88億1432万 | -3.65% | 24.28 | 3.59 |
| 02/27 | 154 | 158 | 154 | 156 | +1.43% | 124,800 | 91億2585万 | -0.24% | 25.14 | 3.71 |
| 02/26 | 146 | 154 | 146 | 153 | +4.74% | 184,000 | 89億9757万 | -1.01% | 24.78 | 3.66 |
| 02/25 | 149 | 149 | 146 | 147 | -1.84% | 128,000 | 85億9076万 | -5.48% | 23.66 | 3.5 |
| 02/24 | 149 | 149 | 149 | 149 | +0.04% | 43,200 | 87億5202万 | -3.71% | 24.11 | 3.56 |
| 02/23 | 152 | 152 | 149 | 149 | -1.45% | 62,400 | 87億4835万 | -3.75% | 24.1 | 3.56 |
| 02/20 | 153 | 153 | 151 | 151 | -0.78% | 40,000 | 88億7663万 | -2.34% | 24.45 | 3.61 |
| 02/19 | 153 | 153 | 149 | 153 | +2.09% | 84,800 | 89億4626万 | -1.57% | 24.64 | 3.64 |
| 02/18 | 154 | 154 | 149 | 149 | -3.59% | 83,200 | 87億6301万 | -3.59% | 24.14 | 3.57 |
| 02/17 | 161 | 161 | 155 | 155 | -2.29% | 73,600 | 90億8920万 | 0% | 25.04 | 3.7 |
| 02/16 | 161 | 162 | 158 | 159 | -1.25% | 57,600 | 93億177万 | +1.68% | 25.62 | 3.79 |
| 02/13 | 159 | 161 | 156 | 161 | -0.58% | 163,200 | 94億1905万 | +2.31% | 25.94 | 3.83 |
| 02/12 | 156 | 162 | 156 | 162 | +4.19% | 62,400 | 94億7402万 | +2.91% | 26.1 | 3.86 |
| 02/10 | 154 | 158 | 154 | 155 | +0.53% | 32,000 | 90億9286万 | -1.23% | 25.05 | 3.7 |
| 02/09 | 156 | 156 | 153 | 154 | +1.15% | 16,000 | 90億4522万 | -1.75% | 24.91 | 3.68 |
| 02/06 | 156 | 161 | 152 | 153 | -1.49% | 54,400 | 89億4260万 | -2.87% | 24.63 | 3.64 |
| 02/05 | 151 | 156 | 151 | 155 | +0.24% | 25,600 | 90億7820万 | -1.39% | 25.01 | 3.69 |
| 02/04 | 152 | 159 | 152 | 154 | +0.82% | 24,000 | 90億5621万 | -1% | 24.94 | 3.69 |
| 02/03 | 161 | 161 | 153 | 153 | -5.77% | 16,000 | 89億8291万 | -1.8% | 24.74 | 3.66 |
| 02/02 | 163 | 167 | 162 | 163 | -4.9% | 54,400 | 95億3266万 | +4.21% | 26.26 | 3.88 |
| 01/30 | 173 | 173 | 169 | 171 | +0.37% | 59,200 | 100億2377万 | +10.28% | 27.61 | 4.08 |
| 01/29 | 166 | 173 | 166 | 170 | -1.38% | 136,000 | 99億8712万 | +11.32% | 27.51 | 4.06 |
| 01/28 | 159 | 179 | 159 | 173 | +10.7% | 531,200 | 101億2639万 | +13.61% | 27.89 | 4.12 |
| 01/27 | 153 | 156 | 153 | 156 | +2.46% | 144,000 | 91億4784万 | +2.63% | 25.2 | 3.72 |
| 01/26 | 146 | 152 | 143 | 152 | +5.32% | 110,400 | 89億2794万 | +0.16% | 24.59 | 3.63 |
| 01/23 | 145 | 145 | 145 | 145 | -1.07% | 24,000 | 84億7714万 | -4.89% | 23.35 | 3.45 |
| 01/22 | 146 | 146 | 145 | 146 | +0.78% | 16,000 | 85億6877万 | -4.49% | 23.6 | 3.49 |
| 01/21 | 145 | 147 | 145 | 145 | -0.04% | 30,400 | 84億7380万 | -5.84% | 23.34 | 3.45 |
| 01/20 | 147 | 147 | 144 | 145 | -1.23% | 40,000 | 84億7745万 | -6.41% | 23.35 | 3.45 |
| 01/19 | 153 | 153 | 147 | 147 | -2.69% | 99,200 | 85億8337万 | -6.45% | 23.64 | 3.49 |
| 01/16 | 149 | 151 | 149 | 151 | +1.43% | 126,400 | 88億2078万 | -4.47% | 24.3 | 3.59 |
| 01/15 | 150 | 151 | 147 | 149 | -2.82% | 118,400 | 86億9660万 | -6.41% | 23.95 | 3.54 |
| 01/14 | 163 | 163 | 153 | 153 | -4.37% | 147,200 | 89億4862万 | -4.89% | 24.65 | 3.64 |
| 01/13 | 164 | 165 | 160 | 160 | -4.58% | 78,400 | 93億5770万 | -1.16% | 25.78 | 3.81 |
| 01/09 | 173 | 173 | 166 | 168 | -4.99% | 164,800 | 98億696万 | +2.32% | 27.01 | 3.99 |
| 01/08 | 181 | 183 | 172 | 177 | +1.11% | 424,000 | 103億2196万 | +7.05% | 28.43 | 4.2 |
| 01/07 | 166 | 177 | 165 | 175 | +6.11% | 564,800 | 102億873万 | +5.23% | 28.12 | 4.15 |
| 01/06 | 152 | 165 | 151 | 165 | +5.4% | 230,400 | 96億2068万 | -1.42% | 26.5 | 3.92 |
| 01/05 | 147 | 156 | 147 | 156 | +6.52% | 161,600 | 91億2759万 | -7.03% | 25.14 | 3.71 |
| 2014 |
| 12/30 | 142 | 147 | 141 | 147 | +4.27% | 188,800 | 85億9809万 | -12.72% | 33.21 | 4.08 |
| 12/29 | 147 | 147 | 140 | 141 | -2.3% | 80,000 | 82億4625万 | -17.28% | 31.85 | 3.91 |
| 12/26 | 140 | 148 | 140 | 144 | +0.04% | 132,800 | 84億4049万 | -15.83% | 32.6 | 4 |
| 12/25 | 141 | 145 | 139 | 144 | -3.96% | 276,800 | 84億3683万 | -16.84% | 32.59 | 4 |
| 12/24 | 144 | 159 | 141 | 150 | +8.02% | 505,600 | 87億8500万 | -13.9% | 33.93 | 4.16 |
| 12/22 | 140 | 140 | 138 | 139 | +1.32% | 238,400 | 81億3263万 | -21.2% | 31.41 | 3.86 |
| 12/19 | 145 | 148 | 136 | 137 | -8.18% | 609,600 | 80億2635万 | -22.67% | 31 | 3.8 |
| 12/18 | 158 | 158 | 148 | 149 | -5.39% | 334,400 | 87億4102万 | -17.19% | 33.76 | 4.14 |
| 12/17 | 157 | 159 | 157 | 158 | -0.75% | 137,600 | 92億3946万 | -13.43% | 35.69 | 4.38 |
| 12/16 | 158 | 160 | 157 | 159 | -0.55% | 137,600 | 93億910万 | -14.65% | 35.96 | 4.41 |
| 12/15 | 165 | 173 | 156 | 160 | -5.62% | 440,000 | 93億6041万 | -15.99% | 36.16 | 4.44 |
| 12/12 | 172 | 173 | 168 | 169 | -1.71% | 206,400 | 99億1749万 | -11.91% | 38.31 | 4.7 |
| 12/11 | 174 | 174 | 172 | 172 | -1.33% | 68,800 | 100億8974万 | - | 38.97 | 4.78 |
| 12/10 | 175 | 176 | 174 | 174 | -1.52% | 140,800 | 102億2535万 | - | 39.5 | 4.85 |
| 12/09 | 178 | 181 | 176 | 177 | -1.12% | 195,200 | 99億1550万 | - | 38.3 | 4.7 |
| 12/08 | 184 | 185 | 178 | 179 | -2.88% | 409,600 | 100億2750万 | - | 38.73 | 4.75 |
| 12/05 | 183 | 188 | 181 | 184 | -0.71% | 387,200 | 103億2500万 | - | 39.88 | 4.89 |
| 12/04 | 184 | 187 | 182 | 186 | -0.83% | 312,000 | 103億9850万 | - | 40.17 | 4.93 |
| 12/03 | 205 | 206 | 181 | 187 | -8.8% | 1,161,600 | 104億8600万 | - | 40.5 | 4.97 |
| 12/02 | 199 | 205 | 194 | 205 | +2.98% | 1,000,000 | 114億9750万 | - | 44.41 | 5.45 |
| 12/01 | 195 | 200 | 189 | 199 | +0.47% | 782,400 | 111億6500万 | - | 43.13 | 5.29 |
| 11/28 | 189 | 198 | 188 | 198 | +6.51% | 1,654,400 | 111億1250万 | - | 42.92 | 5.27 |
| 11/27 | 188 | 188 | 178 | 186 | -1.62% | 526,400 | 104億3350万 | - | 40.3 | 4.95 |
| 11/26 | 181 | 193 | 178 | 189 | +6.62% | 1,739,200 | 106億500万 | - | 40.96 | 5.03 |
| 11/25 | 181 | 181 | 174 | 178 | +0.53% | 718,400 | 99億4700万 | - | 38.42 | 4.72 |
| 11/21 | 182 | 182 | 175 | 177 | -1.5% | 710,400 | 98億9450万 | - | 38.22 | 4.69 |
| 11/20 | 183 | 191 | 177 | 179 | -0.69% | 1,041,600 | 100億4500万 | - | 38.8 | 4.76 |
| 11/19 | 194 | 194 | 179 | 181 | -3.83% | 1,284,800 | 101億1500万 | - | 39.07 | 4.79 |
| 11/18 | 191 | 198 | 187 | 188 | +1.11% | 2,614,400 | 105億1750万 | - | 40.62 | 4.99 |
| 11/17 | 175 | 192 | 170 | 186 | +4.57% | 3,912,000 | 104億200万 | - | 40.18 | 4.93 |
| 11/14 | 191 | 195 | 175 | 178 | -9.2% | 3,934,400 | 99億4700万 | - | 38.42 | 4.72 |
| 11/13 | 209 | 216 | 185 | 196 | -9.67% | 6,443,200 | 109億5500万 | - | 42.31 | 5.19 |
| 11/12 | 230 | 248 | 213 | 217 | -9.29% | 7,211,200 | 121億2750万 | - | 46.84 | 5.75 |
| 11/11 | 266 | 272 | 231 | 239 | -8.61% | 23,489,600 | 133億7000万 | - | 51.64 | 6.34 |
| 11/10 | 226 | 261 | 225 | 261 | +20.11% | 37,328,000 | 146億3000万 | - | 56.51 | 6.93 |
| 11/07 | 186 | 218 | 159 | 218 | 0% | 59,433,600 | 121億8000万 | - | 47.05 | 5.77 |
