株価チャート
2014/12/11～2015/04/21
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 | 12/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→4 |
| 2015 |
| 04/21 | 531 | 531 | 519 | 523 | -0.12% | 200,000 | 147億3120万 | +1.78% | 48.18 | 3.38 |
| 04/20 | 499 | 525 | 494 | 524 | +4.88% | 209,600 | 147億4880万 | +0.92% | 48.24 | 3.38 |
| 04/17 | 503 | 510 | 499 | 499 | -0.75% | 86,400 | 140億6240万 | -4.7% | 45.99 | 3.22 |
| 04/16 | 511 | 511 | 500 | 503 | -0.12% | 86,400 | 141億6800万 | -5.43% | 46.34 | 3.25 |
| 04/15 | 525 | 526 | 498 | 504 | -2.54% | 193,600 | 141億8560万 | -6.54% | 46.39 | 3.25 |
| 04/14 | 499 | 526 | 496 | 517 | +5.75% | 352,000 | 145億5520万 | -4.81% | 47.6 | 3.34 |
| 04/13 | 494 | 497 | 488 | 489 | -1.51% | 140,800 | 137億6320万 | -9.82% | 45.01 | 3.15 |
| 04/10 | 519 | 519 | 495 | 496 | -4.57% | 294,400 | 139億7440万 | -9.11% | 45.7 | 3.2 |
| 04/09 | 531 | 569 | 506 | 520 | +0.12% | 1,401,600 | 146億4320万 | -4.76% | 47.89 | 3.36 |
| 04/08 | 471 | 534 | 471 | 519 | +13.68% | 1,209,600 | 146億2560万 | -4.17% | 47.83 | 3.35 |
| 04/07 | 447 | 469 | 446 | 457 | -1.88% | 254,400 | 128億6560万 | -14.76% | 42.08 | 2.95 |
| 04/06 | 469 | 471 | 447 | 466 | -3.75% | 238,400 | 131億1200万 | -12.64% | 42.88 | 3 |
| 04/03 | 494 | 495 | 483 | 484 | -3.13% | 219,200 | 136億2240万 | -8.55% | 44.55 | 3.12 |
| 04/02 | 506 | 516 | 494 | 499 | -0.25% | 176,000 | 140億6240万 | -4.88% | 45.99 | 3.22 |
| 04/01 | 504 | 506 | 494 | 501 | -1.23% | 195,200 | 140億9760万 | -3.54% | 46.11 | 3.23 |
| 03/31 | 528 | 528 | 504 | 507 | -3.91% | 332,800 | 142億7360万 | -1.19% | 46.68 | 3.27 |
| 03/30 | 532 | 537 | 518 | 528 | +0.6% | 212,800 | 148億5440万 | +4.25% | 48.58 | 3.4 |
| 03/27 | 524 | 544 | 504 | 524 | +2.32% | 707,200 | 147億6640万 | +5.09% | 48.29 | 3.38 |
| 03/26 | 544 | 544 | 506 | 513 | -9.39% | 1,027,200 | 144億3200万 | +4.38% | 47.2 | 3.31 |
| 03/25 | 513 | 591 | 501 | 566 | +13.69% | 2,192,000 | 159億2800万 | +16.86% | 52.09 | 3.65 |
| 03/24 | 491 | 524 | 489 | 498 | -0.5% | 816,000 | 140億960万 | +4.74% | 45.82 | 3.21 |
| 03/23 | 531 | 542 | 490 | 500 | -5.88% | 848,000 | 140億8000万 | +6.84% | 46.05 | 3.23 |
| 03/20 | 544 | 555 | 513 | 531 | -4.71% | 641,600 | 149億6000万 | +15.24% | 48.93 | 3.43 |
| 03/19 | 625 | 625 | 538 | 558 | -10.44% | 1,233,600 | 156億9920万 | +23.07% | 51.34 | 3.6 |
| 03/18 | 669 | 688 | 616 | 623 | -4.23% | 865,600 | 175億2960万 | +39.89% | 57.33 | 4.02 |
| 03/17 | 679 | 766 | 619 | 650 | -0.29% | 3,699,200 | 183億400万 | +50.12% | 59.86 | 4.19 |
| 03/16 | 617 | 691 | 588 | 652 | -5.78% | 2,212,800 | 183億5680万 | +55.21% | 60.04 | 4.21 |
| 03/13 | 751 | 856 | 692 | 692 | +0.64% | 5,515,200 | 194億8320万 | +69.99% | 63.72 | 4.46 |
| 03/12 | 631 | 688 | 626 | 688 | +15.79% | 1,780,800 | 193億6000万 | +74.94% | 63.32 | 4.44 |
| 03/11 | 499 | 594 | 481 | 594 | +18.75% | 2,132,800 | 167億2000万 | +56.66% | 54.68 | 3.83 |
| 03/10 | 616 | 681 | 499 | 500 | -14.89% | 3,310,400 | 140億8000万 | +36.24% | 46.05 | 3.23 |
| 03/09 | 541 | 588 | 495 | 588 | +18.99% | 2,435,200 | 165億4400万 | +64.11% | 54.11 | 3.79 |
| 03/06 | 447 | 494 | 447 | 494 | +14.49% | 1,441,600 | 139億400万 | +42.29% | 45.47 | 3.19 |
| 03/05 | 371 | 431 | 371 | 431 | +16.95% | 390,400 | 121億4400万 | +26.84% | 39.72 | 2.78 |
| 03/04 | 369 | 374 | 368 | 369 | -1.34% | 40,000 | 103億8400万 | +9.75% | 33.96 | 2.38 |
| 03/03 | 379 | 379 | 366 | 374 | +0.34% | 67,200 | 105億2480万 | +11.9% | 34.42 | 2.41 |
| 03/02 | 377 | 380 | 364 | 373 | -0.67% | 116,800 | 104億8960万 | +12.2% | 34.31 | 2.4 |
| 02/27 | 361 | 386 | 354 | 375 | +3.63% | 321,600 | 105億6000万 | +14.33% | 34.54 | 2.42 |
| 02/26 | 350 | 363 | 349 | 362 | +4.89% | 166,400 | 101億9040万 | +11.35% | 33.33 | 2.34 |
| 02/25 | 338 | 348 | 338 | 345 | +2.03% | 84,800 | 97億1520万 | +7.14% | 31.77 | 2.23 |
| 02/24 | 336 | 344 | 334 | 338 | +0.74% | 54,400 | 95億2160万 | +6% | 31.14 | 2.18 |
| 02/23 | 347 | 347 | 333 | 336 | -0.56% | 120,000 | 94億5120万 | +5.88% | 30.91 | 2.17 |
| 02/20 | 333 | 345 | 331 | 338 | +1.5% | 131,200 | 95億400万 | +7.14% | 31.08 | 2.18 |
| 02/19 | 333 | 336 | 329 | 333 | -0.19% | 72,000 | 93億6320万 | +6.57% | 30.62 | 2.15 |
| 02/18 | 333 | 333 | 327 | 333 | +1.14% | 75,200 | 93億8080万 | +7.46% | 30.68 | 2.15 |
| 02/17 | 328 | 329 | 323 | 329 | -0.57% | 54,400 | 92億7520万 | +7.29% | 30.33 | 2.13 |
| 02/16 | 341 | 341 | 327 | 331 | +0.95% | 36,800 | 93億2800万 | +8.25% | 30.51 | 2.14 |
| 02/13 | 338 | 338 | 316 | 328 | -4.37% | 105,600 | 92億4000万 | +7.94% | 30.22 | 2.12 |
| 02/12 | 346 | 346 | 330 | 343 | +4.97% | 97,600 | 96億6240万 | +12.87% | 31.6 | 2.21 |
| 02/10 | 327 | 334 | 319 | 327 | -2.24% | 52,800 | 92億480万 | +8.6% | 30.1 | 2.11 |
| 02/09 | 331 | 338 | 325 | 334 | +0.94% | 75,200 | 94億1600万 | +11.83% | 30.79 | 2.16 |
| 02/06 | 349 | 367 | 331 | 331 | -2.21% | 353,600 | 93億2800万 | +11.91% | 30.51 | 2.14 |
| 02/05 | 321 | 341 | 320 | 339 | +5.65% | 204,800 | 95億3920万 | +15.61% | 31.2 | 2.19 |
| 02/04 | 306 | 326 | 306 | 321 | +6.65% | 222,400 | 90億2880万 | +10.94% | 29.53 | 2.07 |
| 02/03 | 312 | 313 | 291 | 301 | +4.23% | 243,200 | 84億6560万 | +5.11% | 27.69 | 1.94 |
| 02/02 | 301 | 301 | 288 | 288 | -4.94% | 160,000 | 81億2240万 | +1.56% | 26.56 | 1.86 |
| 01/30 | 314 | 319 | 301 | 303 | -5.36% | 216,000 | 85億4480万 | +7.22% | 27.95 | 1.96 |
| 01/29 | 331 | 347 | 302 | 321 | -1.35% | 400,000 | 90億2880万 | +14.51% | 29.53 | 2.07 |
| 01/28 | 319 | 331 | 316 | 325 | 0% | 110,400 | 91億5200万 | +17.33% | 29.93 | 2.1 |
| 01/27 | 294 | 331 | 291 | 325 | +2.97% | 284,800 | 91億5200万 | +18.61% | 29.93 | 2.1 |
| 01/26 | 286 | 319 | 286 | 316 | +10.5% | 272,000 | 88億8800万 | +16.04% | 29.07 | 2.04 |
| 01/23 | 287 | 287 | 283 | 286 | -0.44% | 35,200 | 80億4320万 | +5.4% | 26.31 | 1.84 |
| 01/22 | 283 | 287 | 283 | 287 | -0.22% | 35,200 | 80億7840万 | +6.64% | 26.42 | 1.85 |
| 01/21 | 287 | 288 | 284 | 288 | +1.77% | 56,000 | 80億9600万 | +6.88% | 26.48 | 1.86 |
| 01/20 | 287 | 288 | 283 | 283 | +0.11% | 28,800 | 79億5520万 | - | 26.02 | 1.82 |
| 01/19 | 287 | 287 | 281 | 282 | +0.67% | 30,400 | 79億4640万 | - | 25.99 | 1.82 |
| 01/16 | 285 | 285 | 271 | 280 | +3.22% | 48,000 | 78億9360万 | - | 25.82 | 1.81 |
| 01/15 | 270 | 274 | 269 | 272 | 0% | 33,600 | 76億4720万 | - | 25.01 | 1.75 |
| 01/14 | 274 | 279 | 270 | 272 | -0.91% | 56,000 | 76億4720万 | - | 25.01 | 1.75 |
| 01/13 | 288 | 292 | 263 | 274 | -4.26% | 243,200 | 77億1760万 | - | 25.24 | 1.77 |
| 01/09 | 292 | 311 | 282 | 286 | -1.82% | 185,600 | 80億6080万 | - | 26.36 | 1.85 |
| 01/08 | 322 | 322 | 278 | 292 | -8.53% | 436,800 | 82億1040万 | - | 26.85 | 1.88 |
| 01/07 | 285 | 324 | 281 | 319 | +13.59% | 1,374,400 | 89億7600万 | - | 29.36 | 2.06 |
| 01/06 | 271 | 282 | 266 | 281 | +2.51% | 147,200 | 79億240万 | - | 25.84 | 1.81 |
| 01/05 | 251 | 288 | 250 | 274 | +9.23% | 324,800 | 77億880万 | - | 25.21 | 1.77 |
| 2014 |
| 12/30 | 250 | 253 | 250 | 251 | -0.5% | 52,800 | 70億5760万 | - | 56.45 | 3.04 |
| 12/29 | 251 | 256 | 250 | 252 | +0.75% | 153,600 | 70億9280万 | - | 56.73 | 3.05 |
| 12/26 | 252 | 256 | 250 | 250 | -2.68% | 92,800 | 70億4000万 | - | 56.31 | 3.03 |
| 12/25 | 262 | 262 | 250 | 257 | +2.75% | 171,200 | 72億3360万 | - | 57.85 | 3.11 |
| 12/24 | 249 | 263 | 249 | 250 | -0.74% | 260,800 | 70億4000万 | - | 56.31 | 3.03 |
| 12/22 | 234 | 275 | 225 | 252 | +7.75% | 979,200 | 70億9280万 | - | 56.73 | 3.05 |
| 12/19 | 255 | 255 | 231 | 234 | -5.91% | 440,000 | 65億8240万 | - | 52.65 | 2.83 |
| 12/18 | 260 | 260 | 243 | 248 | -1.36% | 624,000 | 69億9600万 | - | 55.95 | 3.01 |
| 12/17 | 267 | 276 | 249 | 252 | -2.3% | 1,187,200 | 70億9280万 | - | 56.73 | 3.05 |
| 12/16 | 294 | 333 | 253 | 258 | -11.1% | 13,206,400 | 72億6000万 | - | 58.07 | 3.12 |
| 12/15 | 238 | 290 | 218 | 290 | +17.77% | 4,465,600 | 81億6640万 | - | 65.32 | 3.51 |
| 12/12 | 264 | 272 | 246 | 246 | -15.09% | 5,094,400 | 69億3440万 | - | 55.46 | 2.98 |
| 12/11 | 337 | 341 | 282 | 290 | 0% | 13,168,000 | 81億6640万 | - | 65.32 | 3.51 |
