株価チャート
2014/12/30～2015/05/29
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 |
|---|
| 2017 | 6/1, 株式分割 1→2 |
| 2015 |
| 05/29 | 533 | 533 | 510 | 522 | -2.8% | 44,800 | 93億8700万 | -8.99% | 11.45 | 1.61 |
| 05/28 | 550 | 550 | 512 | 537 | -2.45% | 31,200 | 96億5700万 | -6.53% | 11.78 | 1.65 |
| 05/27 | 546 | 553 | 539 | 550 | -6.46% | 92,800 | 99億 | -4.35% | 12.08 | 1.69 |
| 05/26 | 584 | 589 | 583 | 588 | +0.94% | 75,800 | 105億8400万 | +2.08% | 12.91 | 1.81 |
| 05/25 | 587 | 587 | 583 | 583 | -0.85% | 52,400 | 104億8500万 | +0.95% | 12.79 | 1.79 |
| 05/22 | 583 | 589 | 582 | 588 | +0.86% | 47,400 | 105億7500万 | +1.82% | 12.9 | 1.81 |
| 05/21 | 583 | 585 | 580 | 583 | -0.26% | 36,600 | 104億8500万 | +0.95% | 12.79 | 1.79 |
| 05/20 | 581 | 586 | 581 | 584 | -0.09% | 20,200 | 105億1200万 | +1.21% | 12.83 | 1.8 |
| 05/19 | 581 | 585 | 580 | 585 | +0.78% | 26,400 | 105億2100万 | +1.48% | 12.84 | 1.8 |
| 05/18 | 580 | 584 | 580 | 580 | -0.68% | 36,200 | 104億4000万 | +1.05% | 12.74 | 1.79 |
| 05/15 | 585 | 585 | 581 | 584 | -0.17% | 15,200 | 105億1200万 | +2.1% | 12.83 | 1.8 |
| 05/14 | 590 | 590 | 585 | 585 | -0.93% | 24,200 | 105億3000万 | +2.63% | 12.85 | 1.8 |
| 05/13 | 588 | 592 | 583 | 591 | +0.34% | 26,600 | 106億2900万 | +4.14% | 12.97 | 1.82 |
| 05/12 | 588 | 591 | 587 | 589 | +0.17% | 12,000 | 105億9300万 | +4.34% | 12.92 | 1.81 |
| 05/11 | 585 | 597 | 585 | 588 | +0.09% | 43,000 | 105億7500万 | +4.72% | 12.9 | 1.81 |
| 05/08 | 583 | 587 | 580 | 587 | +0.77% | 17,200 | 105億6600万 | +4.82% | 12.89 | 1.81 |
| 05/07 | 578 | 589 | 578 | 583 | +1.13% | 44,000 | 104億8500万 | +4.58% | 12.79 | 1.79 |
| 05/01 | 578 | 579 | 573 | 576 | -0.17% | 15,400 | 103億6800万 | +3.78% | 12.65 | 1.77 |
| 04/30 | 578 | 578 | 573 | 577 | +0.79% | 26,000 | 103億8600万 | +4.53% | 12.67 | 1.78 |
| 04/28 | 577 | 577 | 573 | 573 | -1.04% | 32,800 | 103億500万 | +4.28% | 12.57 | 1.76 |
| 04/27 | 579 | 583 | 573 | 579 | +1.31% | 26,000 | 104億1300万 | +6.15% | 12.71 | 1.78 |
| 04/24 | 558 | 575 | 558 | 571 | +2.79% | 24,200 | 102億7800万 | +5.35% | 12.54 | 1.76 |
| 04/23 | 563 | 568 | 553 | 556 | +0.09% | 18,600 | 99億9900万 | +3.06% | 12.2 | 1.71 |
| 04/22 | 543 | 556 | 542 | 555 | +2.78% | 16,400 | 99億9000万 | +3.35% | 12.19 | 1.71 |
| 04/21 | 538 | 549 | 537 | 540 | -1.19% | 34,400 | 97億2000万 | +1.12% | 11.86 | 1.66 |
| 04/20 | 536 | 550 | 535 | 547 | -3.1% | 53,800 | 98億3700万 | +2.73% | 12 | 1.68 |
| 04/17 | 579 | 579 | 558 | 564 | -2.76% | 38,000 | 101億5200万 | +6.62% | 12.39 | 1.74 |
| 04/16 | 593 | 593 | 576 | 580 | -1.86% | 25,600 | 104億4000万 | +10.48% | 12.74 | 1.79 |
| 04/15 | 590 | 595 | 588 | 591 | +0.6% | 11,600 | 106億3800万 | +13.65% | 12.98 | 1.82 |
| 04/14 | 585 | 594 | 581 | 588 | +0.43% | 23,200 | 105億7500万 | +14.08% | 12.9 | 1.81 |
| 04/13 | 598 | 599 | 583 | 585 | +0.43% | 38,000 | 105億3000万 | +14.93% | 12.85 | 1.8 |
| 04/10 | 600 | 600 | 577 | 583 | +2.28% | 133,800 | 104億8500万 | +15.81% | 12.79 | 1.79 |
| 04/09 | 545 | 570 | 545 | 570 | +5.37% | 64,400 | 102億5100万 | +14.36% | 12.51 | 1.75 |
| 04/08 | 536 | 542 | 536 | 541 | +1.12% | 29,200 | 97億2900万 | +9.41% | 11.87 | 1.66 |
| 04/07 | 524 | 535 | 521 | 535 | +2.79% | 19,800 | 96億2100万 | +8.86% | 11.74 | 1.65 |
| 04/06 | 515 | 523 | 514 | 520 | +1.17% | 20,200 | 93億6000万 | +6.56% | 11.42 | 1.6 |
| 04/03 | 517 | 517 | 509 | 514 | -0.68% | 14,000 | 92億5200万 | +5.76% | 11.29 | 1.58 |
| 04/02 | 510 | 525 | 501 | 518 | -0.29% | 46,200 | 93億1500万 | +7.14% | 11.37 | 1.59 |
| 04/01 | 539 | 540 | 511 | 519 | -4.33% | 38,400 | 93億4200万 | +7.9% | 11.4 | 1.6 |
| 03/31 | 538 | 543 | 534 | 543 | +1.59% | 28,800 | 97億6500万 | +13.49% | 11.91 | 1.67 |
| 03/30 | 517 | 534 | 517 | 534 | +3.69% | 37,200 | 96億1200万 | +12.66% | 11.73 | 1.64 |
| 03/27 | 500 | 521 | 500 | 515 | +3% | 28,400 | 92億7000万 | +9.57% | 11.31 | 1.59 |
| 03/26 | 500 | 503 | 493 | 500 | +0.1% | 18,800 | 90億 | +7.07% | 10.98 | 1.54 |
| 03/25 | 495 | 500 | 495 | 500 | +1.32% | 6,600 | 89億9100万 | +7.65% | 10.97 | 1.54 |
| 03/24 | 498 | 500 | 493 | 493 | -0.4% | 13,000 | 88億7400万 | +6.94% | 10.83 | 1.52 |
| 03/23 | 497 | 497 | 489 | 495 | +1.12% | 11,400 | 89億1000万 | +8.32% | 10.87 | 1.52 |
| 03/20 | 500 | 506 | 485 | 490 | -2% | 35,000 | 88億1100万 | +7.82% | 10.75 | 1.51 |
| 03/19 | 495 | 500 | 493 | 500 | +2.04% | 22,600 | 89億9100万 | +10.75% | 10.97 | 1.54 |
| 03/18 | 482 | 490 | 482 | 490 | +2.09% | 16,800 | 88億1100万 | +9.51% | 10.75 | 1.51 |
| 03/17 | 474 | 482 | 473 | 480 | +1.91% | 29,600 | 86億3100万 | +8.24% | 10.53 | 1.48 |
| 03/16 | 470 | 473 | 467 | 471 | +0.86% | 18,200 | 84億6900万 | +6.93% | 10.33 | 1.45 |
| 03/13 | 465 | 470 | 465 | 467 | +0.43% | 7,600 | 83億9700万 | +6.75% | 10.25 | 1.44 |
| 03/12 | 459 | 465 | 459 | 465 | +1.53% | 8,800 | 83億6100万 | +7.03% | 10.2 | 1.43 |
| 03/11 | 447 | 458 | 447 | 458 | +2.35% | 6,600 | 82億3500万 | +6.15% | 10.05 | 1.41 |
| 03/10 | 444 | 451 | 443 | 447 | +0.56% | 23,800 | 80億4600万 | +4.2% | 9.82 | 1.38 |
| 03/09 | 450 | 451 | 445 | 445 | -1.88% | 17,600 | 80億100万 | +4.1% | 9.76 | 1.37 |
| 03/06 | 461 | 461 | 452 | 453 | -1.52% | 22,400 | 81億5400万 | +6.59% | 9.95 | 1.4 |
| 03/05 | 463 | 463 | 457 | 460 | -0.33% | 6,800 | 82億8000万 | +8.75% | 10.1 | 1.42 |
| 03/04 | 463 | 465 | 461 | 462 | -0.65% | 3,000 | 83億700万 | +9.88% | 10.14 | 1.42 |
| 03/03 | 465 | 469 | 458 | 465 | 0% | 22,600 | 83億6100万 | +11.12% | 10.2 | 1.43 |
| 03/02 | 473 | 473 | 463 | 465 | +1.53% | 19,600 | 83億6100万 | +11.93% | 10.2 | 1.43 |
| 02/27 | 455 | 459 | 455 | 458 | +1.33% | 14,400 | 82億3500万 | +11.04% | 10.05 | 1.41 |
| 02/26 | 438 | 455 | 438 | 452 | +2.85% | 20,200 | 81億2700万 | +10.12% | 9.92 | 1.39 |
| 02/25 | 450 | 450 | 439 | 439 | -2.34% | 25,600 | 79億200万 | +7.6% | 9.64 | 1.35 |
| 02/24 | 442 | 450 | 442 | 450 | +2.16% | 22,000 | 80億9100万 | +10.44% | 9.87 | 1.38 |
| 02/23 | 438 | 440 | 436 | 440 | +2.56% | 9,800 | 79億2000万 | +8.64% | 9.66 | 1.36 |
| 02/20 | 428 | 431 | 428 | 429 | +0.7% | 12,000 | 77億2200万 | +6.45% | 9.42 | 1.32 |
| 02/19 | 423 | 427 | 423 | 426 | +0.83% | 12,800 | 76億6800万 | +5.97% | 9.36 | 1.31 |
| 02/18 | 418 | 425 | 418 | 423 | +2.05% | 19,600 | 76億500万 | +5.36% | 9.28 | 1.3 |
| 02/17 | 413 | 415 | 410 | 414 | +1.22% | 11,200 | 74億5200万 | +3.5% | 9.09 | 1.28 |
| 02/16 | 410 | 420 | 409 | 409 | +0.49% | 19,400 | 73億6200万 | +2.51% | 8.98 | 1.26 |
| 02/13 | 409 | 409 | 406 | 407 | +0.37% | 7,600 | 73億2600万 | +2.26% | 8.94 | 1.25 |
| 02/12 | 404 | 407 | 403 | 406 | +1.12% | 8,400 | 72億9900万 | +2.14% | 8.91 | 1.25 |
| 02/10 | 401 | 402 | 401 | 401 | +0.88% | 4,400 | 72億1800万 | +1.26% | 8.81 | 1.24 |
| 02/09 | 398 | 400 | 398 | 398 | 0% | 5,200 | 71億5500万 | +0.38% | 8.73 | 1.22 |
| 02/06 | 395 | 398 | 394 | 398 | +1.02% | 3,800 | 71億5500万 | +0.63% | 8.73 | 1.22 |
| 02/05 | 392 | 396 | 391 | 394 | +0.25% | 7,000 | 70億8300万 | -0.38% | 8.64 | 1.21 |
| 02/04 | 396 | 397 | 393 | 393 | -0.88% | 3,400 | 70億6500万 | -0.38% | 8.62 | 1.21 |
| 02/03 | 400 | 400 | 394 | 396 | -0.63% | 9,400 | 71億2800万 | +0.76% | 8.7 | 1.22 |
| 02/02 | 403 | 403 | 398 | 399 | 0% | 6,800 | 71億7300万 | +1.66% | 8.75 | 1.23 |
| 01/30 | 399 | 399 | 397 | 399 | +0.89% | 3,600 | 71億7300万 | +1.92% | 8.75 | 1.23 |
| 01/29 | 397 | 398 | 395 | 395 | -1% | 6,400 | 71億1000万 | +1.28% | 8.68 | 1.22 |
| 01/28 | 393 | 400 | 389 | 399 | +1.4% | 5,400 | 71億8200万 | +2.57% | 8.76 | 1.23 |
| 01/27 | 394 | 398 | 388 | 394 | -0.51% | 26,200 | 70億8300万 | +1.68% | 8.64 | 1.21 |
| 01/26 | 396 | 396 | 392 | 396 | -0.5% | 6,200 | 71億1900万 | +2.46% | 8.69 | 1.22 |
| 01/23 | 400 | 403 | 398 | 398 | -1% | 4,200 | 71億5500万 | +3.25% | 8.73 | 1.22 |
| 01/22 | 404 | 405 | 400 | 402 | 0% | 11,000 | 72億2700万 | +4.56% | 8.82 | 1.24 |
| 01/21 | 408 | 408 | 402 | 402 | -0.25% | 8,000 | 72億2700万 | +4.83% | 8.82 | 1.24 |
| 01/20 | 408 | 408 | 401 | 403 | -1.11% | 12,000 | 72億4500万 | +5.64% | 8.84 | 1.24 |
| 01/19 | 408 | 409 | 405 | 407 | +0.49% | 13,400 | 73億2600万 | +7.11% | 8.94 | 1.25 |
| 01/16 | 405 | 410 | 396 | 405 | +0.12% | 20,000 | 72億9000万 | +6.86% | 8.89 | 1.25 |
| 01/15 | 400 | 411 | 400 | 405 | +2.15% | 19,000 | 72億8100万 | +7.29% | 8.88 | 1.25 |
| 01/14 | 391 | 396 | 390 | 396 | +1.28% | 14,400 | 71億2800万 | +5.32% | 8.7 | 1.22 |
| 01/13 | 390 | 391 | 389 | 391 | +0.26% | 5,200 | 70億3800万 | +4.27% | 8.59 | 1.2 |
| 01/09 | 390 | 391 | 388 | 390 | +0.78% | 14,600 | 70億2000万 | +4.28% | 8.57 | 1.2 |
| 01/08 | 388 | 388 | 385 | 387 | +0.39% | 13,600 | 69億6600万 | +3.48% | 8.5 | 1.19 |
| 01/07 | 380 | 386 | 380 | 386 | +0.52% | 9,000 | 69億3900万 | +3.07% | 8.47 | 1.19 |
| 01/06 | 386 | 386 | 379 | 384 | -0.9% | 33,000 | 69億300万 | +2.82% | 8.42 | 1.18 |
| 01/05 | 385 | 393 | 385 | 387 | +1.71% | 13,000 | 69億6600万 | +4.03% | 8.5 | 1.19 |
| 2014 |
| 12/30 | 383 | 383 | 376 | 381 | -0.52% | 13,200 | 68億4900万 | +2.56% | 8.36 | 1.17 |
