株価チャート
2014/12/29～2015/05/28
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 |
| 05/28 | 1,145 | 1,168 | 1,123 | 1,147 | +0.17% | 53,100 | 123億3723万 | +23.33% | 6.98 | 0.56 |
| 05/27 | 1,067 | 1,147 | 1,067 | 1,145 | +6.02% | 57,100 | 123億1572万 | +24.73% | 6.96 | 0.56 |
| 05/26 | 1,098 | 1,116 | 1,072 | 1,080 | -0.55% | 46,300 | 116億1657万 | +19.34% | 6.57 | 0.53 |
| 05/25 | 1,028 | 1,088 | 1,023 | 1,086 | +6.16% | 64,400 | 116億8111万 | +21.34% | 6.61 | 0.53 |
| 05/22 | 1,000 | 1,024 | 994 | 1,023 | +2.4% | 40,800 | 110億348万 | +15.59% | 6.22 | 0.5 |
| 05/21 | 1,016 | 1,018 | 990 | 999 | -0.89% | 36,500 | 107億4533万 | +14.04% | 6.08 | 0.49 |
| 05/20 | 1,015 | 1,025 | 999 | 1,008 | +0.8% | 30,400 | 108億4213万 | +16.13% | 6.13 | 0.49 |
| 05/19 | 1,000 | 1,035 | 995 | 1,000 | -0.3% | 49,000 | 107億5609万 | +16.28% | 6.08 | 0.49 |
| 05/18 | 970 | 1,047 | 970 | 1,003 | +1.83% | 116,800 | 107億8835万 | +17.72% | 6.1 | 0.49 |
| 05/15 | 990 | 999 | 967 | 985 | 0% | 78,400 | 105億9474万 | +16.71% | 5.99 | 0.48 |
| 05/14 | 980 | 1,030 | 960 | 985 | -0.51% | 296,100 | 105億9474万 | +17.82% | 5.99 | 0.48 |
| 05/13 | 941 | 990 | 926 | 990 | +17.86% | 266,100 | 106億4852万 | +19.42% | 6.02 | 0.49 |
| 05/12 | 824 | 849 | 820 | 840 | +1.94% | 14,600 | 90億3511万 | +2.31% | 5.11 | 0.41 |
| 05/11 | 812 | 824 | 812 | 824 | +1.98% | 4,800 | 88億6301万 | +0.61% | 5.01 | 0.4 |
| 05/08 | 805 | 809 | 801 | 808 | +0.5% | 9,900 | 86億9092万 | -1.22% | 4.91 | 0.4 |
| 05/07 | 800 | 830 | 800 | 804 | -1.23% | 2,500 | 86億4789万 | -1.59% | 4.89 | 0.39 |
| 05/01 | 817 | 817 | 799 | 814 | -0.73% | 17,300 | 87億5545万 | -0.37% | 4.95 | 0.4 |
| 04/30 | 831 | 840 | 815 | 820 | -2.26% | 15,000 | 88億1999万 | +0.37% | 4.99 | 0.4 |
| 04/28 | 840 | 840 | 833 | 839 | -0.12% | 3,200 | 90億2435万 | +2.69% | 5.1 | 0.41 |
| 04/27 | 846 | 852 | 840 | 840 | -0.71% | 5,200 | 90億3511万 | +2.69% | 5.11 | 0.41 |
| 04/24 | 852 | 867 | 840 | 846 | -1.74% | 12,200 | 90億9965万 | +3.42% | 5.15 | 0.41 |
| 04/23 | 845 | 875 | 844 | 861 | +2.01% | 34,100 | 92億6099万 | +5.26% | 5.24 | 0.42 |
| 04/22 | 843 | 846 | 838 | 844 | +0.24% | 6,800 | 90億7813万 | +3.18% | 5.13 | 0.41 |
| 04/21 | 825 | 842 | 810 | 842 | +1.57% | 5,100 | 90億5662万 | +2.93% | 5.12 | 0.41 |
| 04/20 | 824 | 829 | 812 | 829 | +0.61% | 4,500 | 89億1679万 | +1.1% | 5.04 | 0.41 |
| 04/17 | 840 | 840 | 819 | 824 | -1.79% | 10,800 | 88億6301万 | +0.37% | 5.01 | 0.4 |
| 04/16 | 824 | 839 | 821 | 839 | +1.82% | 4,800 | 90億2435万 | +1.94% | 5.1 | 0.41 |
| 04/15 | 826 | 830 | 817 | 824 | -0.24% | 10,000 | 88億6301万 | -0.12% | 5.01 | 0.4 |
| 04/14 | 828 | 835 | 826 | 826 | +1.6% | 9,700 | 88億8453万 | -0.24% | 5.02 | 0.41 |
| 04/13 | 806 | 814 | 806 | 813 | +2.26% | 4,000 | 87億4470万 | -2.05% | 4.94 | 0.4 |
| 04/10 | 796 | 805 | 795 | 795 | -0.87% | 5,100 | 85億5109万 | -4.45% | 4.84 | 0.39 |
| 04/09 | 803 | 803 | 799 | 802 | +0.38% | 5,900 | 86億2638万 | -4.07% | 4.88 | 0.39 |
| 04/08 | 797 | 799 | 796 | 799 | +0.25% | 3,400 | 85億9411万 | -4.88% | 4.86 | 0.39 |
| 04/07 | 805 | 805 | 787 | 797 | -0.13% | 6,100 | 85億7260万 | -5.46% | 4.85 | 0.39 |
| 04/06 | 800 | 803 | 782 | 798 | +0.38% | 4,500 | 85億8335万 | -5.67% | 4.85 | 0.39 |
| 04/03 | 795 | 807 | 785 | 795 | +0.13% | 2,600 | 85億5109万 | -6.58% | 4.84 | 0.39 |
| 04/02 | 790 | 803 | 788 | 794 | +0.13% | 3,100 | 85億4033万 | -7.03% | 4.83 | 0.39 |
| 04/01 | 785 | 798 | 785 | 793 | -0.75% | 3,100 | 85億2957万 | -7.36% | 4.82 | 0.39 |
| 03/31 | 785 | 799 | 778 | 799 | +2.17% | 8,800 | 85億9411万 | -6.98% | 8.79 | 0.39 |
| 03/30 | 776 | 798 | 768 | 782 | -2.25% | 22,900 | 84億1126万 | -9.28% | 8.6 | 0.38 |
| 03/27 | 791 | 814 | 791 | 800 | -2.08% | 10,500 | 86億487万 | -7.62% | 8.8 | 0.39 |
| 03/26 | 825 | 826 | 815 | 817 | -1.8% | 19,000 | 87億8772万 | -5.88% | 8.98 | 0.39 |
| 03/25 | 839 | 844 | 830 | 832 | -2.12% | 4,200 | 89億4906万 | -4.26% | 9.15 | 0.4 |
| 03/24 | 850 | 850 | 845 | 850 | -1.05% | 10,600 | 91億4267万 | -2.19% | 9.35 | 0.41 |
| 03/23 | 860 | 864 | 855 | 859 | +1.66% | 8,000 | 92億3948万 | -1.15% | 9.45 | 0.41 |
| 03/20 | 843 | 850 | 830 | 845 | +0.24% | 6,400 | 90億8889万 | -2.65% | 9.29 | 0.41 |
| 03/19 | 852 | 860 | 825 | 843 | -1.63% | 29,100 | 90億6738万 | -2.99% | 9.27 | 0.41 |
| 03/18 | 864 | 874 | 857 | 857 | -2.5% | 5,700 | 92億1796万 | -0.7% | 9.42 | 0.41 |
| 03/17 | 872 | 879 | 860 | 879 | +0.8% | 14,200 | 94億5460万 | +2.57% | 9.67 | 0.42 |
| 03/16 | 865 | 880 | 864 | 872 | +0.81% | 9,600 | 93億7931万 | +2.71% | 9.59 | 0.42 |
| 03/13 | 880 | 896 | 863 | 865 | -2.59% | 32,700 | 93億401万 | +2.73% | 9.51 | 0.42 |
| 03/12 | 894 | 895 | 883 | 888 | -0.11% | 10,400 | 95億5140万 | +6.35% | 9.76 | 0.43 |
| 03/11 | 877 | 889 | 870 | 889 | +1.14% | 5,000 | 95億6216万 | +7.63% | 9.78 | 0.43 |
| 03/10 | 880 | 883 | 876 | 879 | -0.45% | 6,100 | 94億5460万 | +7.46% | 9.67 | 0.42 |
| 03/09 | 895 | 895 | 880 | 883 | -0.79% | 9,900 | 94億9762万 | +9.15% | 9.71 | 0.43 |
| 03/06 | 900 | 900 | 885 | 890 | -0.78% | 7,300 | 95億7292万 | +11.11% | 9.79 | 0.43 |
| 03/05 | 874 | 907 | 871 | 897 | +3.22% | 24,300 | 96億4821万 | +13.26% | 9.86 | 0.43 |
| 03/04 | 865 | 876 | 860 | 869 | -1.25% | 12,300 | 93億4704万 | +10.84% | 9.56 | 0.42 |
| 03/03 | 910 | 917 | 878 | 880 | -2.98% | 28,900 | 94億6535万 | +13.4% | 9.68 | 0.42 |
| 03/02 | 878 | 909 | 875 | 907 | +3.78% | 57,900 | 97億5577万 | +18.1% | 9.97 | 0.44 |
| 02/27 | 870 | 877 | 856 | 874 | +2.22% | 25,000 | 94億82万 | +15.3% | 9.61 | 0.42 |
| 02/26 | 874 | 878 | 855 | 855 | -0.47% | 45,600 | 91億9645万 | +14% | 9.4 | 0.41 |
| 02/25 | 873 | 880 | 845 | 859 | -2.39% | 20,100 | 92億3948万 | +15.77% | 9.45 | 0.41 |
| 02/24 | 888 | 888 | 873 | 880 | +0.11% | 33,600 | 94億6535万 | +19.89% | 9.68 | 0.42 |
| 02/23 | 850 | 900 | 847 | 879 | +3.41% | 75,700 | 94億5460万 | +21.24% | 9.67 | 0.42 |
| 02/20 | 850 | 860 | 830 | 850 | +0.95% | 43,300 | 91億4267万 | +18.55% | 9.35 | 0.41 |
| 02/19 | 839 | 842 | 825 | 842 | +0.36% | 17,800 | 90億5662万 | +18.76% | 9.26 | 0.41 |
| 02/18 | 839 | 845 | 817 | 839 | -0.83% | 42,800 | 90億2435万 | +19.52% | 9.23 | 0.4 |
| 02/17 | 840 | 846 | 819 | 846 | +0.12% | 58,600 | 90億9965万 | +21.55% | 9.3 | 0.41 |
| 02/16 | 869 | 880 | 809 | 845 | -1.05% | 259,700 | 90億8889万 | +22.64% | 9.29 | 0.41 |
| 02/13 | 854 | 854 | 854 | 854 | +21.31% | 23,700 | 91億8570万 | +25.22% | 9.39 | 0.41 |
| 02/12 | 689 | 704 | 687 | 704 | +2.03% | 8,900 | 75億7228万 | +4.3% | 7.74 | 0.34 |
| 02/10 | 703 | 703 | 683 | 690 | -1% | 11,800 | 74億2170万 | +2.37% | 7.59 | 0.33 |
| 02/09 | 690 | 703 | 690 | 697 | +1.6% | 11,000 | 74億9699万 | +3.41% | 7.66 | 0.34 |
| 02/06 | 688 | 690 | 685 | 686 | +0.15% | 5,100 | 73億7867万 | +1.93% | 7.54 | 0.33 |
| 02/05 | 685 | 685 | 681 | 685 | +0.88% | 3,000 | 73億6792万 | +1.78% | 7.53 | 0.33 |
| 02/04 | 681 | 683 | 672 | 679 | +1.19% | 1,700 | 73億338万 | +1.04% | 7.47 | 0.33 |
| 02/03 | 672 | 680 | 667 | 671 | 0% | 14,100 | 72億1733万 | +0.15% | 7.38 | 0.32 |
| 02/02 | 680 | 680 | 671 | 671 | 0% | 800 | 72億1733万 | +0.15% | 7.38 | 0.32 |
| 01/30 | 678 | 678 | 668 | 671 | -0.89% | 3,500 | 72億1733万 | +0.3% | 7.38 | 0.32 |
| 01/29 | 682 | 682 | 677 | 677 | -0.44% | 6,700 | 72億8187万 | +1.35% | 7.44 | 0.33 |
| 01/28 | 682 | 682 | 675 | 680 | +0.44% | 3,200 | 73億1414万 | +1.95% | 7.48 | 0.33 |
| 01/27 | 676 | 682 | 673 | 677 | +0.74% | 9,200 | 72億8187万 | +1.65% | 7.44 | 0.33 |
| 01/26 | 675 | 685 | 668 | 672 | -0.15% | 13,200 | 72億2809万 | +1.2% | 7.39 | 0.32 |
| 01/23 | 675 | 689 | 673 | 673 | +0.6% | 16,300 | 72億3884万 | +1.36% | 7.4 | 0.32 |
| 01/22 | 664 | 670 | 655 | 669 | +1.36% | 6,600 | 71億9582万 | +0.75% | 7.36 | 0.32 |
| 01/21 | 663 | 663 | 653 | 660 | 0% | 2,800 | 70億9901万 | -0.45% | 7.26 | 0.32 |
| 01/20 | 664 | 664 | 653 | 660 | 0% | 3,800 | 70億9901万 | -0.6% | 7.26 | 0.32 |
| 01/19 | 665 | 665 | 660 | 660 | -0.6% | 3,300 | 70億9901万 | -0.6% | 7.26 | 0.32 |
| 01/16 | 655 | 667 | 655 | 664 | +0.61% | 1,000 | 71億4204万 | -0.15% | 7.3 | 0.32 |
| 01/15 | 669 | 669 | 653 | 660 | -1.49% | 4,200 | 70億9901万 | -0.9% | 7.26 | 0.32 |
| 01/14 | 663 | 670 | 663 | 670 | +0.3% | 500 | 72億658万 | +0.3% | 7.37 | 0.32 |
| 01/13 | 661 | 669 | 661 | 668 | -0.74% | 1,400 | 71億8506万 | -0.15% | 7.35 | 0.32 |
| 01/09 | 678 | 678 | 672 | 673 | -0.74% | 4,900 | 72億3884万 | +0.3% | 7.4 | 0.32 |
| 01/08 | 677 | 678 | 672 | 678 | +0.15% | 1,400 | 72億9262万 | +0.74% | 7.46 | 0.33 |
| 01/07 | 675 | 677 | 658 | 677 | +0.3% | 5,400 | 72億8187万 | +0.59% | 7.44 | 0.33 |
| 01/06 | 682 | 682 | 671 | 675 | -1.46% | 1,700 | 72億6036万 | +0.15% | 7.42 | 0.33 |
| 01/05 | 693 | 693 | 681 | 685 | 0% | 7,100 | 73億6792万 | +1.63% | 7.53 | 0.33 |
| 2014 |
| 12/30 | 673 | 685 | 668 | 685 | +1.78% | 8,000 | 73億6792万 | +1.78% | 7.53 | 0.33 |
| 12/29 | 674 | 678 | 661 | 673 | +1.36% | 2,400 | 72億3884万 | +0.15% | 7.39 | 0.32 |
