株価チャート
2015/01/19～2015/06/12
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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2015 |
| 06/12 | 3,770 | 3,770 | 3,660 | 3,710 | +0.27% | 459,600 | 5371億7275万 | +3.11% | 31.65 | 3.09 |
| 06/11 | 3,615 | 3,710 | 3,615 | 3,700 | +2.92% | 244,000 | 5357億2485万 | +3.06% | 31.57 | 3.08 |
| 06/10 | 3,560 | 3,635 | 3,555 | 3,595 | +0.98% | 415,000 | 5205億2184万 | +0.33% | 30.67 | 2.99 |
| 06/09 | 3,620 | 3,635 | 3,560 | 3,560 | -3.26% | 257,600 | 5154億5418万 | -0.61% | 30.37 | 2.96 |
| 06/08 | 3,730 | 3,760 | 3,665 | 3,680 | -1.21% | 193,600 | 5328億2904万 | +2.76% | 31.4 | 3.06 |
| 06/05 | 3,650 | 3,730 | 3,640 | 3,725 | +1.09% | 226,000 | 5393億4461万 | +4.08% | 31.78 | 3.1 |
| 06/04 | 3,725 | 3,740 | 3,665 | 3,685 | -1.07% | 206,200 | 5335億5299万 | +3.08% | 31.44 | 3.07 |
| 06/03 | 3,830 | 3,830 | 3,720 | 3,725 | -2.99% | 440,400 | 5393億4461万 | +4.22% | 31.78 | 3.1 |
| 06/02 | 3,795 | 3,850 | 3,775 | 3,840 | +1.99% | 434,200 | 5559億9552万 | +7.44% | 32.76 | 3.2 |
| 06/01 | 3,845 | 3,845 | 3,750 | 3,765 | -1.83% | 358,600 | 5451億3623万 | +5.37% | 32.12 | 3.14 |
| 05/29 | 3,770 | 3,850 | 3,765 | 3,835 | +2.82% | 825,600 | 5552億7156万 | +7.3% | 32.72 | 3.19 |
| 05/28 | 3,650 | 3,780 | 3,645 | 3,730 | +4.19% | 764,600 | 5400億6856万 | +4.48% | 31.82 | 3.11 |
| 05/27 | 3,555 | 3,610 | 3,555 | 3,580 | +1.27% | 483,200 | 5183億4999万 | +0.36% | 30.54 | 2.98 |
| 05/26 | 3,535 | 3,555 | 3,505 | 3,535 | +0.14% | 224,800 | 5118億3441万 | -1.28% | 30.16 | 2.94 |
| 05/25 | 3,585 | 3,590 | 3,515 | 3,530 | -1.94% | 303,000 | 5111億1046万 | -1.92% | 30.12 | 2.94 |
| 05/22 | 3,590 | 3,625 | 3,555 | 3,600 | +0.42% | 467,800 | 5212億4580万 | -0.44% | 30.71 | 3 |
| 05/21 | 3,495 | 3,660 | 3,495 | 3,585 | +3.02% | 710,000 | 5189億186万 | -1.29% | 30.58 | 2.98 |
| 05/20 | 3,485 | 3,500 | 3,455 | 3,480 | +0.43% | 268,200 | 5037億390万 | -4.66% | 29.68 | 2.9 |
| 05/19 | 3,480 | 3,495 | 3,450 | 3,465 | +0.58% | 349,000 | 5015億3276万 | -5.56% | 29.55 | 2.88 |
| 05/18 | 3,435 | 3,455 | 3,415 | 3,445 | +0.88% | 261,400 | 4986億3791万 | -6.77% | 29.38 | 2.87 |
| 05/15 | 3,395 | 3,475 | 3,385 | 3,415 | +0.74% | 417,000 | 4942億9563万 | -8.17% | 29.13 | 2.84 |
| 05/14 | 3,410 | 3,450 | 3,380 | 3,390 | -0.15% | 338,000 | 4906億7707万 | -9.43% | 28.91 | 2.82 |
| 05/13 | 3,410 | 3,430 | 3,355 | 3,395 | -1.16% | 759,600 | 4914億78万 | -9.88% | 28.96 | 2.83 |
| 05/12 | 3,560 | 3,565 | 3,430 | 3,435 | -3.24% | 548,200 | 4971億9048万 | -9.37% | 29.3 | 2.86 |
| 05/11 | 3,585 | 3,705 | 3,535 | 3,550 | +1% | 634,400 | 5138億3587万 | -6.7% | 30.28 | 2.96 |
| 05/08 | 3,510 | 3,575 | 3,480 | 3,515 | +0.14% | 499,400 | 5087億6988万 | -7.96% | 29.98 | 2.93 |
| 05/07 | 3,560 | 3,560 | 3,460 | 3,510 | -1.96% | 883,600 | 5080億4617万 | -8.5% | 29.94 | 2.92 |
| 05/01 | 3,530 | 3,620 | 3,530 | 3,580 | +1.13% | 617,200 | 5181億7815万 | -7.06% | 30.53 | 2.98 |
| 04/30 | 3,610 | 3,615 | 3,530 | 3,540 | -2.48% | 592,000 | 5123億8845万 | -8.39% | 30.19 | 2.95 |
| 04/28 | 3,645 | 3,645 | 3,600 | 3,630 | +0.41% | 666,400 | 5254億1527万 | -6.44% | 30.96 | 3.02 |
| 04/27 | 3,645 | 3,675 | 3,540 | 3,615 | -1.5% | 858,400 | 5232億4413万 | -7.05% | 30.83 | 3.01 |
| 04/24 | 3,695 | 3,710 | 3,630 | 3,670 | -1.08% | 655,200 | 5312億497万 | -5.82% | 31.3 | 3.06 |
| 04/23 | 3,840 | 3,875 | 3,680 | 3,710 | -3.13% | 649,400 | 5369億9467万 | -4.94% | 31.64 | 3.09 |
| 04/22 | 3,805 | 3,850 | 3,780 | 3,830 | +1.06% | 606,000 | 5543億6377万 | -1.9% | 32.67 | 3.19 |
| 04/21 | 3,740 | 3,795 | 3,700 | 3,790 | +1.61% | 481,000 | 5483億9973万 | -2.9% | 32.31 | 3.15 |
| 04/20 | 3,640 | 3,815 | 3,605 | 3,730 | +2.19% | 1,177,600 | 5397億1794万 | -4.29% | 31.8 | 3.1 |
| 04/17 | 3,920 | 3,920 | 3,610 | 3,650 | -7.24% | 1,493,600 | 5281億4222万 | -6.17% | 31.12 | 3.04 |
| 04/16 | 4,000 | 4,005 | 3,860 | 3,935 | -1.01% | 477,800 | 5693億8072万 | +1.31% | 33.55 | 3.27 |
| 04/15 | 3,900 | 4,000 | 3,845 | 3,975 | +0.51% | 594,000 | 5751億6858万 | +2.79% | 33.89 | 3.31 |
| 04/14 | 4,000 | 4,020 | 3,930 | 3,955 | -1.13% | 444,200 | 5722億7465万 | +2.78% | 33.72 | 3.29 |
| 04/13 | 4,050 | 4,075 | 3,955 | 4,000 | -0.74% | 502,200 | 5787億8600万 | +4.49% | 34.1 | 3.33 |
| 04/10 | 3,995 | 4,045 | 3,975 | 4,030 | +1.38% | 592,600 | 5831億2689万 | +5.86% | 34.36 | 3.35 |
| 04/09 | 4,085 | 4,085 | 3,915 | 3,975 | -3.05% | 1,174,600 | 5751億6858万 | +5.05% | 33.89 | 3.31 |
| 04/08 | 4,085 | 4,140 | 4,030 | 4,100 | +0.99% | 511,800 | 5932億5565万 | +8.98% | 34.96 | 3.41 |
| 04/07 | 4,000 | 4,170 | 3,990 | 4,060 | +1.63% | 790,600 | 5874億6779万 | +8.64% | 34.62 | 3.38 |
| 04/06 | 3,955 | 4,000 | 3,930 | 3,995 | -0.13% | 321,600 | 5780億6251万 | +7.48% | 34.06 | 3.32 |
| 04/03 | 3,975 | 4,025 | 3,975 | 4,000 | +0.63% | 220,600 | 5787億8600万 | +8.11% | 34.1 | 3.33 |
| 04/02 | 3,860 | 4,020 | 3,845 | 3,975 | +4.74% | 739,000 | 5751億6858万 | +7.96% | 33.89 | 3.31 |
| 04/01 | 3,855 | 3,900 | 3,735 | 3,795 | -3.07% | 770,400 | 5491億2321万 | +3.6% | 32.36 | 3.16 |
| 03/31 | 3,995 | 4,005 | 3,895 | 3,915 | -0.76% | 728,200 | 5666億6688万 | +7.23% | 33.39 | 3.26 |
| 03/30 | 3,900 | 3,960 | 3,840 | 3,945 | +0.9% | 752,200 | 5710億916万 | +8.68% | 33.65 | 3.28 |
| 03/27 | 3,865 | 4,000 | 3,825 | 3,910 | +1.16% | 699,200 | 5659億4317万 | +8.55% | 33.35 | 3.26 |
| 03/26 | 3,890 | 3,930 | 3,750 | 3,865 | -1.78% | 608,200 | 5594億2976万 | +8.11% | 32.96 | 3.22 |
| 03/25 | 3,885 | 3,940 | 3,865 | 3,935 | +1.94% | 565,200 | 5695億6173万 | +10.75% | 33.56 | 3.28 |
| 03/24 | 3,850 | 3,885 | 3,795 | 3,860 | +0.92% | 566,200 | 5587億605万 | +9.44% | 32.92 | 3.21 |
| 03/23 | 3,805 | 3,850 | 3,765 | 3,825 | +0.53% | 464,800 | 5534億1821万 | +9.35% | 32.61 | 3.18 |
| 03/20 | 3,790 | 3,875 | 3,710 | 3,805 | +1.47% | 1,179,200 | 5505億2452万 | +9.65% | 32.44 | 3.17 |
| 03/19 | 3,750 | 3,785 | 3,695 | 3,750 | -1.19% | 775,200 | 5425億6687万 | +8.92% | 31.97 | 3.12 |
| 03/18 | 3,670 | 3,795 | 3,645 | 3,795 | +4.26% | 774,800 | 5490億7767万 | +11.26% | 32.35 | 3.16 |
| 03/17 | 3,620 | 3,660 | 3,610 | 3,640 | +1.96% | 529,000 | 5266億5158万 | +7.66% | 31.03 | 3.03 |
| 03/16 | 3,515 | 3,595 | 3,500 | 3,570 | +2% | 662,200 | 5165億2366万 | +6.28% | 30.44 | 2.97 |
| 03/13 | 3,515 | 3,530 | 3,465 | 3,500 | -0.14% | 787,600 | 5063億9575万 | +4.82% | 29.84 | 2.91 |
| 03/12 | 3,500 | 3,540 | 3,490 | 3,505 | +0.57% | 796,200 | 5071億1917万 | +5.45% | 29.88 | 2.92 |
| 03/11 | 3,440 | 3,570 | 3,430 | 3,485 | +0.43% | 1,080,200 | 5042億2548万 | +5.35% | 29.71 | 2.9 |
| 03/10 | 3,455 | 3,480 | 3,425 | 3,470 | +0.14% | 370,400 | 5020億5521万 | +5.57% | 29.58 | 2.89 |
| 03/09 | 3,440 | 3,475 | 3,410 | 3,465 | 0% | 454,800 | 5013億3179万 | +5.96% | 29.54 | 2.88 |
| 03/06 | 3,390 | 3,485 | 3,380 | 3,465 | +1.61% | 543,600 | 5013億3179万 | +6.58% | 29.54 | 2.88 |
| 03/05 | 3,500 | 3,500 | 3,390 | 3,410 | -2.15% | 370,800 | 4933億7414万 | +5.47% | 29.07 | 2.84 |
| 03/04 | 3,520 | 3,545 | 3,430 | 3,485 | -2.11% | 513,000 | 5042億2548万 | +8.23% | 29.71 | 2.9 |
| 03/03 | 3,545 | 3,585 | 3,505 | 3,560 | -0.28% | 271,000 | 5150億7682万 | +11.11% | 30.35 | 2.96 |
| 03/02 | 3,565 | 3,595 | 3,545 | 3,570 | +0.71% | 256,600 | 5165億2366万 | +12.19% | 30.44 | 2.97 |
| 02/27 | 3,540 | 3,635 | 3,530 | 3,545 | +1.29% | 414,800 | 5129億655万 | +12.25% | 30.22 | 2.95 |
| 02/26 | 3,495 | 3,545 | 3,475 | 3,500 | -0.28% | 486,800 | 5063億9575万 | +11.71% | 29.84 | 2.91 |
| 02/25 | 3,500 | 3,540 | 3,395 | 3,510 | +4.15% | 630,200 | 5078億4259万 | +12.83% | 29.92 | 2.92 |
| 02/24 | 3,275 | 3,395 | 3,260 | 3,370 | +3.69% | 451,600 | 4875億8676万 | +9.13% | 28.73 | 2.8 |
| 02/23 | 3,250 | 3,270 | 3,240 | 3,250 | +0.62% | 199,600 | 4702億2462万 | +5.9% | 27.71 | 2.7 |
| 02/20 | 3,295 | 3,315 | 3,215 | 3,230 | -2.71% | 360,000 | 4673億1801万 | +5.73% | 27.54 | 2.69 |
| 02/19 | 3,285 | 3,345 | 3,250 | 3,320 | +1.07% | 370,400 | 4803億3926万 | +9.1% | 28.3 | 2.76 |
| 02/18 | 3,195 | 3,295 | 3,185 | 3,285 | +4.45% | 473,800 | 4752億7544万 | +8.56% | 28 | 2.73 |
| 02/17 | 3,090 | 3,160 | 3,075 | 3,145 | +1.13% | 240,600 | 4550億2017万 | +4.52% | 26.81 | 2.62 |
| 02/16 | 3,150 | 3,185 | 3,105 | 3,110 | -1.27% | 260,200 | 4499億5635万 | +3.74% | 26.51 | 2.59 |
| 02/13 | 3,100 | 3,205 | 3,065 | 3,150 | +6.78% | 917,400 | 4557億4357万 | +5.42% | 26.85 | 2.62 |
| 02/12 | 3,090 | 3,090 | 2,880 | 2,950 | -2.96% | 871,400 | 4268億747万 | -0.84% | 25.15 | 2.45 |
| 02/10 | 3,075 | 3,075 | 3,010 | 3,040 | -1.46% | 194,400 | 4398億2872万 | +2.29% | 25.92 | 2.53 |
| 02/09 | 3,110 | 3,115 | 3,065 | 3,085 | +0.16% | 246,000 | 4463億3934万 | +3.94% | 26.3 | 2.57 |
| 02/06 | 3,130 | 3,135 | 3,070 | 3,080 | -1.12% | 142,000 | 4456億1594万 | +4.02% | 26.26 | 2.56 |
| 02/05 | 3,140 | 3,175 | 3,100 | 3,115 | +0.16% | 404,200 | 4506億7975万 | +5.38% | 26.56 | 2.59 |
| 02/04 | 3,015 | 3,120 | 3,005 | 3,110 | +5.25% | 364,200 | 4499億5635万 | +5.42% | 26.51 | 2.59 |
| 02/03 | 3,060 | 3,065 | 2,935 | 2,955 | -2.64% | 345,000 | 4275億3087万 | +0.31% | 25.19 | 2.46 |
| 02/02 | 2,985 | 3,050 | 2,950 | 3,035 | +1% | 177,000 | 4391億531万 | +2.95% | 25.87 | 2.53 |
| 01/30 | 3,015 | 3,070 | 3,005 | 3,005 | -0.17% | 279,800 | 4347億6490万 | +2% | 25.62 | 2.5 |
| 01/29 | 3,050 | 3,065 | 2,995 | 3,010 | -2.27% | 230,800 | 4354億8830万 | +2.03% | 25.66 | 2.5 |
| 01/28 | 3,045 | 3,100 | 3,040 | 3,080 | -0.48% | 197,400 | 4456億1594万 | +4.48% | 26.26 | 2.56 |
| 01/27 | 3,020 | 3,100 | 3,020 | 3,095 | +3.17% | 261,200 | 4477億8614万 | +5.34% | 26.39 | 2.58 |
| 01/26 | 2,930 | 3,005 | 2,925 | 3,000 | +0.84% | 172,400 | 4340億4150万 | +2.39% | 25.58 | 2.5 |
| 01/23 | 2,975 | 2,980 | 2,955 | 2,975 | +1.54% | 180,800 | 4304億2448万 | +1.57% | 25.36 | 2.48 |
| 01/22 | 2,925 | 2,940 | 2,905 | 2,930 | 0% | 228,600 | 4239億1386万 | +0.03% | 24.98 | 2.44 |
| 01/21 | 2,960 | 2,960 | 2,925 | 2,930 | -0.68% | 205,200 | 4238億7870万 | +0.03% | 24.98 | 2.44 |
| 01/20 | 2,875 | 2,950 | 2,865 | 2,950 | +2.08% | 327,200 | 4267億7207万 | +0.75% | 25.15 | 2.45 |
| 01/19 | 2,915 | 2,945 | 2,875 | 2,890 | 0% | 323,800 | 4180億9196万 | -1.4% | 24.64 | 2.4 |
