株価チャート
2014/06/04～2015/03/30
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 |
| 03/30 | 495 | 510 | 495 | 510 | +2.62% | 25,000 | 31億6302万 | +11.6% | 4.87 | 0.33 |
| 03/27 | 497 | 497 | 497 | 497 | 0% | 1,000 | 30億8239万 | +9.71% | 4.75 | 0.32 |
| 03/26 | 497 | 497 | 497 | 497 | -0.6% | 2,000 | 30億8239万 | +10.44% | 4.75 | 0.32 |
| 03/20 | 500 | 500 | 500 | 500 | -1.96% | 69,000 | 31億100万 | +11.86% | 4.78 | 0.33 |
| 03/19 | 500 | 510 | 500 | 510 | +2% | 29,000 | 31億6302万 | +15.12% | 4.87 | 0.33 |
| 03/18 | 500 | 500 | 500 | 500 | +1.01% | 1,000 | 31億100万 | +13.9% | 4.78 | 0.33 |
| 03/17 | 495 | 495 | 495 | 495 | 0% | 3,000 | 30億6999万 | +13.79% | 4.73 | 0.32 |
| 03/12 | 490 | 495 | 487 | 495 | +2.27% | 11,000 | 30億6999万 | +14.58% | 4.73 | 0.32 |
| 03/11 | 481 | 484 | 461 | 484 | +5.91% | 8,000 | 30億176万 | +13.08% | 4.62 | 0.32 |
| 03/10 | 470 | 473 | 457 | 457 | -1.72% | 9,000 | 27億5662万 | +7.53% | 4.24 | 0.29 |
| 03/09 | 465 | 466 | 465 | 465 | +1.75% | 6,000 | 28億488万 | +9.93% | 4.32 | 0.3 |
| 03/06 | 457 | 457 | 457 | 457 | +1.78% | 3,000 | 27億5662万 | +8.29% | 4.24 | 0.29 |
| 03/05 | 433 | 449 | 433 | 449 | +5.65% | 6,000 | 27億836万 | +6.9% | 4.17 | 0.28 |
| 03/02 | 425 | 425 | 425 | 425 | -1.85% | 2,000 | 25億6360万 | +1.67% | 3.95 | 0.27 |
| 02/27 | 433 | 433 | 433 | 433 | 0% | 2,000 | 26億1185万 | +3.59% | 4.02 | 0.27 |
| 02/24 | 433 | 433 | 433 | 433 | -1.81% | 1,000 | 26億1185万 | +3.59% | 4.02 | 0.27 |
| 02/19 | 449 | 449 | 430 | 441 | +1.85% | 15,000 | 26億6011万 | +5.25% | 4.1 | 0.28 |
| 02/17 | 433 | 433 | 433 | 433 | +1.88% | 1,000 | 26億1185万 | +3.1% | 4.02 | 0.27 |
| 02/13 | 425 | 425 | 425 | 425 | 0% | 3,000 | 25億6360万 | +0.95% | 3.95 | 0.27 |
| 02/12 | 425 | 425 | 425 | 425 | 0% | 1,000 | 25億6360万 | +0.95% | 3.95 | 0.27 |
| 02/09 | 419 | 435 | 419 | 425 | +3.41% | 5,000 | 25億6360万 | +0.95% | 3.95 | 0.27 |
| 02/05 | 411 | 411 | 411 | 411 | -0.96% | 1,000 | 24億7915万 | -2.38% | 3.82 | 0.26 |
| 02/02 | 415 | 415 | 415 | 415 | -3.26% | 1,000 | 25億328万 | -1.43% | 3.85 | 0.26 |
| 01/30 | 429 | 429 | 429 | 429 | +0.94% | 1,000 | 25億8772万 | +1.9% | 3.98 | 0.27 |
| 01/29 | 417 | 425 | 417 | 425 | +3.66% | 6,000 | 25億6360万 | +0.95% | 3.95 | 0.27 |
| 01/28 | 410 | 410 | 410 | 410 | +0.74% | 1,000 | 24億7312万 | -2.61% | 3.81 | 0.26 |
| 01/26 | 407 | 407 | 407 | 407 | -1.93% | 6,000 | 24億5502万 | -3.33% | 3.78 | 0.26 |
| 01/22 | 415 | 415 | 415 | 415 | +1.97% | 1,000 | 25億328万 | -1.66% | 3.85 | 0.26 |
| 01/16 | 410 | 410 | 407 | 407 | 0% | 2,000 | 24億5502万 | -3.55% | 3.78 | 0.26 |
| 01/15 | 407 | 407 | 407 | 407 | 0% | 2,000 | 24億5502万 | -3.33% | 3.78 | 0.26 |
| 01/13 | 407 | 407 | 407 | 407 | -1.93% | 3,000 | 24億5502万 | -3.55% | 3.78 | 0.26 |
| 01/05 | 415 | 415 | 415 | 415 | +1.72% | 6,000 | 25億328万 | -1.89% | 3.85 | 0.26 |
| 2014 |
| 12/25 | 408 | 408 | 408 | 408 | 0% | 2,000 | 24億6105万 | -3.55% | 3.79 | 0.26 |
| 12/24 | 410 | 410 | 408 | 408 | -0.49% | 3,000 | 24億6105万 | -3.55% | 3.79 | 0.26 |
| 12/22 | 410 | 410 | 410 | 410 | -2.38% | 9,000 | 24億7312万 | -3.07% | 3.81 | 0.26 |
| 12/18 | 420 | 420 | 420 | 420 | +2.94% | 1,000 | 25億3344万 | -0.47% | 3.9 | 0.27 |
| 12/16 | 408 | 408 | 408 | 408 | +0.99% | 1,000 | 24億6105万 | -3.09% | 3.79 | 0.26 |
| 12/10 | 404 | 404 | 404 | 404 | -3.81% | 3,000 | 24億3692万 | -4.04% | 3.75 | 0.26 |
| 12/09 | 420 | 420 | 420 | 420 | -5.41% | 1,000 | 25億3344万 | -0.24% | 3.9 | 0.27 |
| 12/02 | 444 | 444 | 444 | 444 | 0% | 1,000 | 26億7820万 | +5.71% | 4.12 | 0.28 |
| 12/01 | 480 | 480 | 444 | 444 | -7.5% | 3,000 | 26億7820万 | +6.47% | 4.12 | 0.28 |
| 11/28 | 493 | 498 | 480 | 480 | +4.12% | 30,000 | 28億9536万 | +15.66% | 4.46 | 0.3 |
| 11/27 | 417 | 461 | 401 | 461 | +10.55% | 176,000 | 27億8075万 | +11.89% | 4.28 | 0.29 |
| 11/26 | 417 | 417 | 417 | 417 | 0% | 1,000 | 25億1534万 | +1.96% | 3.87 | 0.26 |
| 11/25 | 417 | 417 | 417 | 417 | -1.88% | 1,000 | 25億1534万 | +2.21% | 3.87 | 0.26 |
| 11/21 | 425 | 425 | 425 | 425 | +1.92% | 2,000 | 25億6360万 | +4.17% | 3.95 | 0.27 |
| 11/20 | 417 | 417 | 417 | 417 | -1.88% | 1,000 | 25億1534万 | +2.71% | 3.87 | 0.26 |
| 11/18 | 425 | 425 | 425 | 425 | -2.3% | 7,000 | 25億6360万 | +4.68% | 3.95 | 0.27 |
| 11/13 | 435 | 435 | 435 | 435 | +5.84% | 2,000 | 26億2392万 | +7.41% | 4.04 | 0.28 |
| 11/11 | 411 | 411 | 411 | 411 | -1.44% | 1,000 | 24億7915万 | +1.99% | 3.82 | 0.26 |
| 11/10 | 417 | 417 | 417 | 417 | -1.88% | 1,000 | 25億1534万 | +3.73% | 3.87 | 0.26 |
| 11/07 | 420 | 425 | 420 | 425 | +3.16% | 12,000 | 25億6360万 | +5.72% | 3.95 | 0.27 |
| 11/06 | 412 | 412 | 412 | 412 | +3% | 1,000 | 24億8518万 | +2.49% | 3.83 | 0.26 |
| 11/04 | 400 | 400 | 400 | 400 | -4.76% | 2,000 | 24億1280万 | -0.74% | 3.71 | 0.25 |
| 10/31 | 420 | 420 | 420 | 420 | -2.33% | 1,000 | 25億3344万 | +4.22% | 3.9 | 0.27 |
| 10/30 | 428 | 430 | 428 | 430 | +2.38% | 4,000 | 25億9376万 | +6.7% | 3.99 | 0.27 |
| 10/29 | 400 | 420 | 400 | 420 | +5% | 20,000 | 25億3344万 | +4.74% | 3.9 | 0.27 |
| 10/28 | 400 | 400 | 400 | 400 | -1.96% | 3,000 | 24億1280万 | +0.25% | 3.71 | 0.25 |
| 10/27 | 400 | 464 | 400 | 408 | +2% | 21,000 | 24億6105万 | +2.51% | 3.79 | 0.26 |
| 10/20 | 393 | 400 | 393 | 400 | +1.78% | 9,000 | 24億1280万 | +0.25% | 3.71 | 0.25 |
| 10/17 | 393 | 393 | 393 | 393 | -1.75% | 1,000 | 23億7057万 | -1.26% | 3.65 | 0.25 |
| 10/16 | 400 | 400 | 400 | 400 | -1.96% | 6,000 | 24億1280万 | +0.25% | 3.71 | 0.25 |
| 10/10 | 398 | 408 | 398 | 408 | +4.62% | 8,000 | 24億6105万 | +2.26% | 3.79 | 0.26 |
| 10/08 | 390 | 390 | 390 | 390 | +2.09% | 23,000 | 23億5248万 | -2.5% | 3.62 | 0.25 |
| 10/06 | 382 | 382 | 382 | 382 | -2.05% | 1,000 | 23億422万 | -4.98% | 3.55 | 0.24 |
| 10/03 | 390 | 390 | 390 | 390 | +1.04% | 5,000 | 23億5248万 | -3.23% | 3.62 | 0.25 |
| 10/02 | 386 | 394 | 386 | 386 | -3.5% | 5,000 | 23億2835万 | -4.46% | 3.58 | 0.25 |
| 10/01 | 400 | 400 | 400 | 400 | +0.25% | 4,000 | 24億1280万 | -0.99% | 3.71 | 0.25 |
| 09/30 | 399 | 399 | 399 | 399 | -0.25% | 3,000 | 24億676万 | -1.48% | 3.74 | 0.26 |
| 09/29 | 400 | 400 | 400 | 400 | +1.52% | 6,000 | 24億1280万 | -1.23% | 3.75 | 0.26 |
| 09/26 | 394 | 394 | 394 | 394 | -1.5% | 1,000 | 23億7660万 | -2.72% | 3.69 | 0.25 |
| 09/25 | 399 | 400 | 399 | 400 | +0.25% | 7,000 | 24億1280万 | -0.99% | 3.75 | 0.26 |
| 09/24 | 382 | 399 | 382 | 399 | +1.79% | 7,000 | 24億676万 | -0.99% | 3.74 | 0.26 |
| 09/22 | 392 | 392 | 392 | 392 | -0.76% | 1,000 | 23億6454万 | -2.24% | 3.67 | 0.25 |
| 09/18 | 400 | 400 | 395 | 395 | -1.25% | 4,000 | 23億8264万 | -1% | 3.7 | 0.25 |
| 09/17 | 410 | 410 | 400 | 400 | -7.62% | 12,000 | 24億1280万 | +0.76% | 3.75 | 0.26 |
| 09/12 | 433 | 433 | 433 | 433 | 0% | 1,000 | 26億1185万 | +9.62% | 4.06 | 0.28 |
| 09/04 | 400 | 433 | 400 | 433 | +8.25% | 24,000 | 26億1185万 | +10.74% | 4.06 | 0.28 |
| 09/03 | 393 | 400 | 393 | 400 | -5.88% | 5,000 | 24億1280万 | +3.09% | 3.75 | 0.26 |
| 09/01 | 425 | 425 | 425 | 425 | +10.39% | 1,000 | 25億6360万 | +10.39% | 3.98 | 0.27 |
| 08/28 | 380 | 385 | 380 | 385 | +3.49% | 3,000 | 23億2232万 | +0.79% | 3.61 | 0.25 |
| 08/18 | 372 | 372 | 372 | 372 | -1.59% | 1,000 | 22億4390万 | -2.11% | 3.48 | 0.24 |
| 08/14 | 378 | 378 | 378 | 378 | -7.8% | 1,000 | 22億8009万 | -0.26% | 3.54 | 0.24 |
| 08/07 | 372 | 410 | 360 | 410 | +5.67% | 27,000 | 24億7312万 | +8.47% | 3.84 | 0.26 |
| 08/01 | 388 | 388 | 388 | 388 | -5.37% | 1,000 | 23億4041万 | +3.19% | 3.63 | 0.25 |
| 07/31 | 410 | 410 | 410 | 410 | +4.06% | 1,000 | 24億7312万 | +9.33% | 3.84 | 0.26 |
| 07/28 | 394 | 394 | 394 | 394 | -12.44% | 1,000 | 23億7660万 | +5.35% | 3.69 | 0.25 |
| 07/24 | 450 | 450 | 450 | 450 | +2.27% | 3,000 | 27億1440万 | +20.32% | 4.22 | 0.29 |
| 07/17 | 417 | 440 | 417 | 440 | +7.32% | 10,000 | 26億5408万 | +17.96% | 4.12 | 0.28 |
| 07/16 | 410 | 410 | 410 | 410 | +2.5% | 5,000 | 24億7312万 | +10.22% | 3.84 | 0.26 |
| 07/15 | 400 | 400 | 400 | 400 | 0% | 3,000 | 24億1280万 | +7.82% | 3.75 | 0.26 |
| 07/03 | 400 | 400 | 400 | 400 | -2.44% | 60,000 | 24億1280万 | +7.82% | 3.75 | 0.26 |
| 07/02 | 410 | 410 | 410 | 410 | 0% | 11,000 | 24億7312万 | +10.51% | 3.84 | 0.26 |
| 07/01 | 410 | 410 | 410 | 410 | +2.5% | 1,000 | 24億7312万 | +11.11% | 3.84 | 0.26 |
| 06/30 | 400 | 400 | 400 | 400 | +9.29% | 2,000 | 24億1280万 | +8.7% | 3.75 | 0.26 |
| 06/27 | 366 | 366 | 366 | 366 | 0% | 1,000 | 22億771万 | -0.54% | 3.43 | 0.23 |
| 06/16 | 374 | 374 | 366 | 366 | +1.95% | 3,000 | 22億771万 | -0.81% | 3.43 | 0.23 |
| 06/13 | 359 | 359 | 359 | 359 | +2.28% | 1,000 | 21億6548万 | -2.97% | 3.36 | 0.23 |
| 06/06 | 351 | 351 | 351 | 351 | +4.78% | 1,000 | 21億1723万 | -5.65% | 3.29 | 0.22 |
| 06/04 | 335 | 335 | 335 | 335 | -1.18% | 1,000 | 20億2072万 | -10.43% | 3.14 | 0.21 |
