株価チャート
2015/02/04～2015/06/30
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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2015 | 8/1, 株式分割 1→2 |
| 2015 |
| 06/30 | 1,004 | 1,055 | 1,004 | 1,049 | +2.57% | 949,600 | 5380億3056万 | +10.28% | 92.3 | 16.52 |
| 06/29 | 978 | 1,026 | 975 | 1,023 | -0.61% | 780,800 | 5245億6376万 | +8.2% | 89.99 | 16.11 |
| 06/26 | 1,004 | 1,036 | 1,004 | 1,029 | +0.61% | 668,800 | 5277億7014万 | +9.33% | 90.54 | 16.2 |
| 06/25 | 1,025 | 1,029 | 1,014 | 1,023 | -1.09% | 392,800 | 5245億6376万 | +9.01% | 89.99 | 16.11 |
| 06/24 | 1,025 | 1,034 | 1,020 | 1,034 | +0.98% | 408,800 | 5303億3525万 | +10.44% | 90.98 | 16.28 |
| 06/23 | 1,019 | 1,024 | 1,000 | 1,024 | +0.86% | 515,200 | 5252億504万 | +9.73% | 90.1 | 16.13 |
| 06/22 | 994 | 1,015 | 994 | 1,015 | +2.14% | 788,000 | 2603億4668万 | +9.14% | 44.66 | 7.99 |
| 06/19 | 986 | 995 | 983 | 994 | +0.89% | 496,000 | 2548億9608万 | +6.97% | 43.73 | 7.83 |
| 06/18 | 988 | 988 | 975 | 985 | -0.13% | 579,200 | 2526億5171万 | +6.37% | 43.34 | 7.76 |
| 06/17 | 966 | 988 | 966 | 986 | +2.87% | 1,297,600 | 2529億7233万 | +6.74% | 43.4 | 7.77 |
| 06/16 | 933 | 961 | 925 | 959 | +2.4% | 799,200 | 2459億1860万 | +3.99% | 42.19 | 7.55 |
| 06/15 | 918 | 939 | 913 | 936 | +3.45% | 587,200 | 2401億4737万 | +1.77% | 41.2 | 7.37 |
| 06/12 | 898 | 909 | 890 | 905 | +0.98% | 356,000 | 2321億3177万 | -1.42% | 39.82 | 7.13 |
| 06/11 | 881 | 896 | 880 | 896 | +1.7% | 302,400 | 2298億8740万 | -2.37% | 39.44 | 7.06 |
| 06/10 | 875 | 893 | 863 | 881 | +0.43% | 661,600 | 2260億3992万 | -4% | 38.78 | 6.94 |
| 06/09 | 893 | 896 | 878 | 878 | -2.5% | 709,600 | 2250億7804万 | -4.52% | 38.61 | 6.91 |
| 06/08 | 910 | 910 | 895 | 900 | -1.1% | 380,800 | 2308億4928万 | -2.28% | 39.6 | 7.09 |
| 06/05 | 906 | 914 | 904 | 910 | +0.41% | 380,000 | 2334億1427万 | -1.3% | 40.04 | 7.17 |
| 06/04 | 915 | 921 | 906 | 906 | -0.96% | 200,000 | 2324億5240万 | -1.71% | 39.88 | 7.14 |
| 06/03 | 930 | 930 | 910 | 915 | -1.48% | 469,600 | 2346億9676万 | -0.87% | 40.26 | 7.21 |
| 06/02 | 916 | 936 | 914 | 929 | +2.06% | 577,600 | 2382億2363万 | +0.62% | 40.87 | 7.31 |
| 06/01 | 906 | 911 | 896 | 910 | -0.41% | 427,200 | 2334億1427万 | -1.52% | 40.04 | 7.17 |
| 05/29 | 899 | 914 | 881 | 914 | +3.54% | 1,502,400 | 2343億7614万 | -1.32% | 40.21 | 7.2 |
| 05/28 | 899 | 909 | 883 | 883 | -0.98% | 818,400 | 2263億6054万 | -4.8% | 38.83 | 6.95 |
| 05/27 | 916 | 916 | 864 | 891 | -1.25% | 1,976,800 | 2286億491万 | -3.86% | 39.22 | 7.02 |
| 05/26 | 926 | 930 | 893 | 903 | -3.22% | 912,000 | 2314億9052万 | -2.75% | 39.71 | 7.11 |
| 05/25 | 949 | 949 | 931 | 933 | -1.71% | 489,600 | 2391億8550万 | +0.16% | 41.03 | 7.34 |
| 05/22 | 960 | 963 | 948 | 949 | -0.78% | 349,600 | 2433億5361万 | +1.47% | 41.75 | 7.47 |
| 05/21 | 956 | 963 | 955 | 956 | -0.78% | 355,200 | 2452億7736万 | +2.16% | 42.08 | 7.53 |
| 05/20 | 965 | 965 | 956 | 964 | +0.52% | 431,200 | 2472億110万 | +2.53% | 42.41 | 7.59 |
| 05/19 | 988 | 988 | 950 | 959 | -2.04% | 706,400 | 2459億1860万 | +1.46% | 42.19 | 7.55 |
| 05/18 | 963 | 986 | 961 | 979 | +5.53% | 1,163,200 | 2510億4859万 | +3.35% | 43.07 | 7.71 |
| 05/15 | 948 | 948 | 921 | 928 | -1.33% | 328,000 | 2379億300万 | -2.27% | 40.81 | 7.3 |
| 05/14 | 933 | 946 | 921 | 940 | +2.31% | 592,000 | 2411億924万 | -1.36% | 41.36 | 7.4 |
| 05/13 | 913 | 923 | 908 | 919 | +0.68% | 361,600 | 2356億5864万 | -3.8% | 40.43 | 7.24 |
| 05/12 | 899 | 918 | 894 | 913 | +1.25% | 484,000 | 2340億5552万 | -4.85% | 40.15 | 7.19 |
| 05/11 | 916 | 919 | 896 | 901 | -0.28% | 475,200 | 2311億6990万 | -6.41% | 39.66 | 7.1 |
| 05/08 | 876 | 906 | 876 | 904 | +2.41% | 528,000 | 2318億1115万 | -6.73% | 39.77 | 7.12 |
| 05/07 | 911 | 914 | 880 | 883 | -4.08% | 663,200 | 2263億6054万 | -9.39% | 38.83 | 6.95 |
| 05/01 | 924 | 941 | 906 | 920 | -0.41% | 1,057,600 | 2359億7926万 | -5.93% | 40.48 | 7.25 |
| 04/30 | 914 | 944 | 906 | 924 | +1.09% | 1,036,800 | 2369億4113万 | -5.64% | 40.65 | 7.27 |
| 04/28 | 925 | 925 | 914 | 914 | -1.22% | 368,800 | 2343億7614万 | -6.76% | 40.21 | 7.2 |
| 04/27 | 936 | 941 | 916 | 925 | -0.67% | 460,800 | 2372億6176万 | -5.8% | 40.7 | 7.28 |
| 04/24 | 933 | 935 | 920 | 931 | +1.92% | 640,800 | 2388億6488万 | -5.46% | 40.98 | 7.33 |
| 04/23 | 940 | 945 | 910 | 914 | -3.69% | 1,396,000 | 2343億7614万 | -7.42% | 40.21 | 7.2 |
| 04/22 | 989 | 994 | 944 | 949 | -2.19% | 1,304,000 | 2433億5361万 | -4.17% | 41.75 | 7.47 |
| 04/21 | 919 | 974 | 916 | 970 | +4.58% | 1,701,600 | 2487億8870万 | -2.22% | 42.68 | 7.64 |
| 04/20 | 858 | 935 | 855 | 928 | +5.85% | 2,848,000 | 2378億8816万 | -6.5% | 40.81 | 7.3 |
| 04/17 | 919 | 919 | 876 | 876 | -5.78% | 2,517,600 | 2247億4340万 | -11.93% | 38.56 | 6.9 |
| 04/16 | 974 | 975 | 923 | 930 | -4.49% | 2,344,000 | 2385億2937万 | -7% | 40.92 | 7.32 |
| 04/15 | 1,018 | 1,021 | 973 | 974 | -4.53% | 1,238,400 | 2497億5051万 | -2.82% | 42.85 | 7.67 |
| 04/14 | 1,001 | 1,023 | 996 | 1,020 | +3.29% | 962,400 | 2616億1286万 | +1.9% | 44.88 | 8.03 |
| 04/13 | 1,031 | 1,035 | 988 | 988 | -5.73% | 2,363,200 | 2532億7716万 | -1.05% | 43.45 | 7.78 |
| 04/10 | 1,078 | 1,083 | 1,020 | 1,048 | -3.23% | 2,041,600 | 2686億6615万 | +5.28% | 46.09 | 8.25 |
| 04/09 | 1,045 | 1,085 | 1,038 | 1,083 | +5.48% | 1,620,000 | 2776億4306万 | +9.45% | 47.63 | 8.52 |
| 04/08 | 1,028 | 1,036 | 1,021 | 1,026 | +0.74% | 679,200 | 2632億1588万 | +4.72% | 45.16 | 8.08 |
| 04/07 | 1,035 | 1,050 | 1,013 | 1,019 | -0.97% | 557,600 | 2612億9226万 | +4.59% | 44.83 | 8.02 |
| 04/06 | 1,003 | 1,033 | 1,003 | 1,029 | +2.75% | 713,600 | 2638億5709万 | +6.06% | 45.27 | 8.1 |
| 04/03 | 998 | 1,014 | 991 | 1,001 | +0.13% | 898,400 | 2568億380万 | +3.76% | 44.06 | 7.88 |
| 04/02 | 1,020 | 1,020 | 991 | 1,000 | -2.79% | 1,136,800 | 2564億8320万 | +4.06% | 44 | 7.87 |
| 04/01 | 1,018 | 1,036 | 998 | 1,029 | -2.02% | 1,984,000 | 2638億5709万 | +7.72% | 45.27 | 8.1 |
| 03/31 | 1,028 | 1,063 | 1,028 | 1,050 | +3.58% | 1,189,600 | 2693億2416万 | +10.64% | 46.2 | 8.27 |
| 03/30 | 980 | 1,018 | 978 | 1,014 | +3.31% | 561,600 | 2600億2606万 | +7.5% | 44.61 | 7.98 |
| 03/27 | 975 | 988 | 969 | 981 | +2.61% | 528,800 | 2516億8984万 | +4.61% | 43.18 | 7.73 |
| 03/26 | 950 | 971 | 945 | 956 | +0.26% | 535,200 | 2452億7736万 | +2.38% | 42.08 | 7.53 |
| 03/25 | 966 | 973 | 946 | 954 | -1.42% | 708,000 | 2446億3611万 | +2.33% | 41.97 | 7.51 |
| 03/24 | 980 | 984 | 965 | 968 | -2.03% | 577,600 | 2481億6297万 | +4.37% | 42.57 | 7.62 |
| 03/23 | 1,000 | 1,003 | 983 | 988 | -0.38% | 559,200 | 2532億9296万 | +7.1% | 43.45 | 7.78 |
| 03/20 | 988 | 991 | 978 | 991 | +0.63% | 582,400 | 2542億5483万 | +8.45% | 43.62 | 7.81 |
| 03/19 | 1,001 | 1,004 | 974 | 985 | -0.13% | 847,200 | 2526億5171万 | +8.6% | 43.34 | 7.76 |
| 03/18 | 988 | 1,000 | 981 | 986 | -0.25% | 672,800 | 2529億7233万 | +9.83% | 43.4 | 7.77 |
| 03/17 | 995 | 998 | 981 | 989 | +0.13% | 904,000 | 2536億1358万 | +11.1% | 43.51 | 7.79 |
| 03/16 | 988 | 1,000 | 984 | 988 | -1.37% | 963,200 | 2532億9296万 | +11.96% | 43.45 | 7.78 |
| 03/13 | 988 | 1,010 | 988 | 1,001 | +2.96% | 1,044,800 | 2568億1982万 | +14.56% | 44.06 | 7.89 |
| 03/12 | 975 | 984 | 956 | 973 | +0.78% | 931,200 | 2494億4547万 | +12.3% | 42.79 | 7.66 |
| 03/11 | 949 | 966 | 949 | 965 | +2.39% | 1,049,600 | 2475億2172万 | +12.34% | 42.46 | 7.6 |
| 03/10 | 931 | 956 | 924 | 943 | +3.29% | 868,800 | 2417億5049万 | +10.62% | 41.47 | 7.42 |
| 03/09 | 886 | 924 | 886 | 913 | +2.96% | 939,200 | 2340億5552万 | +7.61% | 40.15 | 7.19 |
| 03/06 | 873 | 891 | 865 | 886 | +2.01% | 544,800 | 2273億2241万 | +5.13% | 39 | 6.98 |
| 03/05 | 874 | 884 | 868 | 869 | -1.42% | 454,400 | 2228億3368万 | +3.55% | 38.23 | 6.84 |
| 03/04 | 884 | 905 | 875 | 881 | -2.62% | 600,000 | 2260億3992万 | +5.41% | 38.78 | 6.94 |
| 03/03 | 900 | 913 | 900 | 905 | -0.14% | 528,800 | 2321億3177万 | +8.64% | 39.82 | 7.13 |
| 03/02 | 901 | 915 | 894 | 906 | +1.12% | 550,400 | 2324億5240万 | +9.45% | 39.88 | 7.14 |
| 02/27 | 863 | 900 | 860 | 896 | +4.98% | 1,404,000 | 2298億8740万 | +8.64% | 39.44 | 7.06 |
| 02/26 | 879 | 885 | 851 | 854 | -2.84% | 1,144,800 | 2189億8619万 | +3.99% | 37.57 | 6.72 |
| 02/25 | 884 | 896 | 876 | 879 | -2.5% | 829,600 | 2253億9867万 | +7.3% | 38.67 | 6.92 |
| 02/24 | 884 | 915 | 881 | 901 | -0.14% | 1,267,200 | 2311億6990万 | +10.31% | 39.66 | 7.1 |
| 02/23 | 881 | 971 | 881 | 903 | +2.27% | 2,271,200 | 2314億9052万 | +11.01% | 39.71 | 7.11 |
| 02/20 | 888 | 900 | 876 | 883 | -2.08% | 876,800 | 2263億6054万 | +9.09% | 38.83 | 6.95 |
| 02/19 | 850 | 905 | 846 | 901 | +8.1% | 1,634,400 | 2311億6990万 | +11.96% | 39.66 | 7.1 |
| 02/18 | 830 | 845 | 826 | 834 | +1.52% | 600,000 | 2138億5620万 | +4.22% | 36.69 | 6.57 |
| 02/17 | 811 | 825 | 804 | 821 | +2.82% | 505,600 | 2106億4996万 | +2.91% | 36.14 | 6.47 |
| 02/16 | 804 | 804 | 785 | 799 | -0.93% | 458,400 | 2048億7873万 | +0.47% | 35.15 | 6.29 |
| 02/13 | 813 | 824 | 776 | 806 | +4.03% | 638,400 | 2068億248万 | +1.67% | 35.48 | 6.35 |
| 02/12 | 783 | 798 | 775 | 775 | -0.64% | 850,400 | 1987億8688万 | -2.15% | 34.1 | 6.1 |
| 02/10 | 805 | 805 | 779 | 780 | -2.35% | 433,600 | 2000億6937万 | -1.52% | 34.32 | 6.14 |
| 02/09 | 799 | 801 | 793 | 799 | +1.75% | 200,000 | 2048億7873万 | +0.98% | 35.15 | 6.29 |
| 02/06 | 795 | 806 | 783 | 785 | -0.95% | 255,200 | 2013億5187万 | -0.38% | 34.54 | 6.18 |
| 02/05 | 800 | 808 | 788 | 793 | +0.63% | 431,200 | 2032億7561万 | +0.83% | 34.87 | 6.24 |
| 02/04 | 821 | 821 | 786 | 788 | -2.63% | 594,400 | 2019億9312万 | +0.32% | 34.65 | 6.2 |
