株価チャート
2014/12/16～2015/04/21
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 |
|---|
| 2015 | 9/1, 株式分割 1→3 |
| 2015 |
| 04/21 | 1,483 | 1,513 | 1,440 | 1,460 | -0.9% | 164,100 | 239億8137万 | +5.57% | 45.94 | 5.04 |
| 04/20 | 1,500 | 1,525 | 1,470 | 1,473 | -4.12% | 172,200 | 242億38万 | +7% | 46.36 | 5.08 |
| 04/17 | 1,562 | 1,592 | 1,533 | 1,537 | -0.43% | 294,900 | 252億4067万 | +12.25% | 48.35 | 5.3 |
| 04/16 | 1,553 | 1,565 | 1,485 | 1,543 | +0.65% | 295,500 | 253億5017万 | +13.48% | 48.56 | 5.33 |
| 04/15 | 1,553 | 1,622 | 1,513 | 1,533 | -2.34% | 529,200 | 251億8592万 | +13.33% | 48.25 | 5.29 |
| 04/14 | 1,583 | 1,693 | 1,558 | 1,570 | +0.43% | 1,406,700 | 257億8819万 | +16.99% | 49.4 | 5.42 |
| 04/13 | 1,533 | 1,563 | 1,478 | 1,563 | +2.85% | 641,100 | 256億7868万 | +17.63% | 49.19 | 5.39 |
| 04/10 | 1,475 | 1,520 | 1,403 | 1,520 | +6.42% | 875,700 | 249億6691万 | +15.41% | 47.83 | 5.25 |
| 04/09 | 1,353 | 1,442 | 1,343 | 1,428 | +7.39% | 502,800 | 234億6123万 | +9.03% | 44.94 | 4.93 |
| 04/08 | 1,333 | 1,377 | 1,312 | 1,330 | -0.13% | 199,500 | 218億4604万 | +1.6% | 41.85 | 4.59 |
| 04/07 | 1,380 | 1,397 | 1,323 | 1,332 | -3.39% | 191,700 | 218億7342万 | +1.58% | 41.9 | 4.6 |
| 04/06 | 1,280 | 1,380 | 1,272 | 1,378 | +6.03% | 238,800 | 226億3995万 | +4.98% | 43.37 | 4.76 |
| 04/03 | 1,358 | 1,360 | 1,297 | 1,300 | -5.57% | 411,900 | 213億5328万 | -1.37% | 40.91 | 4.49 |
| 04/02 | 1,417 | 1,447 | 1,370 | 1,377 | -5.92% | 509,700 | 226億1257万 | +3.66% | 43.32 | 4.75 |
| 04/01 | 1,350 | 1,490 | 1,340 | 1,463 | +10.3% | 1,665,900 | 240億3612万 | +9.7% | 46.05 | 5.05 |
| 03/31 | 1,262 | 1,327 | 1,238 | 1,327 | +6.85% | 344,400 | 217億9129万 | -0.7% | 41.75 | 4.58 |
| 03/30 | 1,242 | 1,285 | 1,237 | 1,242 | +0.4% | 198,600 | 203億9512万 | -7.68% | 39.07 | 4.28 |
| 03/27 | 1,237 | 1,272 | 1,210 | 1,237 | +0.41% | 240,600 | 203億1299万 | -9% | 38.91 | 4.27 |
| 03/26 | 1,267 | 1,287 | 1,230 | 1,232 | -3.15% | 231,900 | 202億3086万 | -10.36% | 38.76 | 4.25 |
| 03/25 | 1,300 | 1,308 | 1,270 | 1,272 | -1.55% | 201,900 | 208億8788万 | -8.45% | 40.02 | 4.39 |
| 03/24 | 1,323 | 1,323 | 1,280 | 1,292 | -3.37% | 233,400 | 212億1640万 | -7.87% | 40.64 | 4.46 |
| 03/23 | 1,352 | 1,355 | 1,318 | 1,337 | +1.39% | 275,100 | 219億5555万 | -5.54% | 42.06 | 4.61 |
| 03/20 | 1,257 | 1,350 | 1,257 | 1,318 | +4.63% | 666,300 | 216億5441万 | -7.55% | 41.48 | 4.55 |
| 03/19 | 1,273 | 1,287 | 1,238 | 1,260 | +0.8% | 267,300 | 206億9625万 | -12.26% | 39.65 | 4.35 |
| 03/18 | 1,288 | 1,307 | 1,245 | 1,250 | -4.58% | 257,700 | 205億3200万 | -14.44% | 39.33 | 4.31 |
| 03/17 | 1,272 | 1,328 | 1,263 | 1,310 | +3.01% | 265,800 | 215億1753万 | -11.55% | 41.22 | 4.52 |
| 03/16 | 1,320 | 1,325 | 1,260 | 1,272 | -3.66% | 244,800 | 208億8788万 | -15.05% | 40.02 | 4.39 |
| 03/13 | 1,387 | 1,393 | 1,303 | 1,320 | -2.7% | 542,400 | 216億8179万 | -12.58% | 41.54 | 4.56 |
| 03/12 | 1,300 | 1,372 | 1,285 | 1,357 | +6.96% | 470,400 | 222億8406万 | -10.92% | 42.69 | 4.68 |
| 03/11 | 1,217 | 1,288 | 1,210 | 1,268 | +1.87% | 330,600 | 208億3313万 | -17.69% | 39.91 | 4.38 |
| 03/10 | 1,283 | 1,295 | 1,242 | 1,245 | -1.84% | 285,300 | 204億4987万 | -20.29% | 39.18 | 4.3 |
| 03/09 | 1,340 | 1,340 | 1,267 | 1,268 | -5.93% | 388,500 | 208億3313万 | -20.13% | 39.91 | 4.38 |
| 03/06 | 1,375 | 1,385 | 1,343 | 1,348 | -2.65% | 297,900 | 221億4718万 | -16.46% | 42.43 | 4.65 |
| 03/05 | 1,385 | 1,460 | 1,375 | 1,385 | +0.24% | 431,100 | 227億4945万 | -15.6% | 43.58 | 4.78 |
| 03/04 | 1,353 | 1,415 | 1,340 | 1,382 | -0.6% | 392,400 | 226億9470万 | -16.82% | 43.48 | 4.77 |
| 03/03 | 1,510 | 1,512 | 1,382 | 1,390 | -8.05% | 480,000 | 228億3158万 | -17.31% | 43.74 | 4.8 |
| 03/02 | 1,530 | 1,542 | 1,505 | 1,512 | -1.84% | 161,400 | 248億3003万 | -11.18% | 47.57 | 5.22 |
| 02/27 | 1,570 | 1,593 | 1,525 | 1,540 | +0.98% | 335,400 | 252億9542万 | -10.41% | 48.46 | 5.31 |
| 02/26 | 1,518 | 1,550 | 1,503 | 1,525 | +0.99% | 190,500 | 250億4904万 | -11.8% | 47.99 | 5.26 |
| 02/25 | 1,560 | 1,560 | 1,505 | 1,510 | -3.21% | 258,300 | 248億265万 | -13.22% | 47.51 | 5.21 |
| 02/24 | 1,583 | 1,597 | 1,557 | 1,560 | -1.78% | 168,300 | 256億2393万 | -11.51% | 49.09 | 5.38 |
| 02/23 | 1,633 | 1,633 | 1,587 | 1,588 | -0.94% | 193,200 | 260億8932万 | -10.36% | 49.98 | 5.48 |
| 02/20 | 1,590 | 1,640 | 1,567 | 1,603 | +0.1% | 486,900 | 263億3571万 | -10.03% | 50.45 | 5.53 |
| 02/19 | 1,583 | 1,633 | 1,575 | 1,602 | 0% | 300,900 | 263億833万 | -10.77% | 50.4 | 5.53 |
| 02/18 | 1,657 | 1,667 | 1,585 | 1,602 | -1.94% | 303,600 | 263億833万 | -11.56% | 50.4 | 5.53 |
| 02/17 | 1,687 | 1,723 | 1,627 | 1,633 | +2.62% | 784,200 | 268億2848万 | -11.33% | 51.4 | 5.64 |
| 02/16 | 1,617 | 1,640 | 1,577 | 1,592 | +1.38% | 294,000 | 261億4408万 | -15.02% | 50.08 | 5.49 |
| 02/13 | 1,737 | 1,763 | 1,570 | 1,570 | -16.78% | 1,340,100 | 257億8819万 | -17.63% | 49.4 | 5.42 |
| 02/12 | 1,763 | 1,907 | 1,753 | 1,887 | +7.81% | 644,100 | 309億8963万 | -2.9% | 59.37 | 6.51 |
| 02/10 | 1,720 | 1,840 | 1,700 | 1,750 | +1.74% | 688,200 | 287億4480万 | -10.49% | 55.07 | 6.04 |
| 02/09 | 1,578 | 1,803 | 1,550 | 1,720 | +7.17% | 912,600 | 282億5203万 | -13.04% | 54.12 | 5.94 |
| 02/06 | 1,658 | 1,693 | 1,562 | 1,605 | -2.13% | 623,100 | 263億6308万 | -19.79% | 50.5 | 5.54 |
| 02/05 | 1,800 | 1,817 | 1,610 | 1,640 | -9.39% | 643,500 | 269億3798万 | -19.69% | 51.61 | 5.66 |
| 02/04 | 1,800 | 1,897 | 1,787 | 1,810 | +1.31% | 496,500 | 297億3033万 | -12.94% | 56.95 | 6.25 |
| 02/03 | 1,913 | 1,917 | 1,787 | 1,787 | -5.8% | 255,900 | 293億4707万 | -16% | 56.22 | 6.17 |
| 02/02 | 1,870 | 1,947 | 1,807 | 1,897 | -1.22% | 368,400 | 311億5388万 | -12.03% | 59.68 | 6.55 |
| 01/30 | 2,027 | 2,063 | 1,893 | 1,920 | -5.26% | 438,900 | 315億3715万 | -12.49% | 60.42 | 6.63 |
| 01/29 | 1,997 | 2,107 | 1,913 | 2,027 | +7.99% | 1,709,700 | 332億8921万 | -8.34% | 63.77 | 6.99 |
| 01/28 | 1,870 | 1,930 | 1,833 | 1,877 | -0.35% | 318,000 | 308億2537万 | -15.27% | 59.05 | 6.48 |
| 01/27 | 1,907 | 1,940 | 1,833 | 1,883 | -1.57% | 485,700 | 309億3488万 | -14.82% | 59.26 | 6.5 |
| 01/26 | 1,863 | 1,963 | 1,837 | 1,913 | -0.86% | 559,200 | 314億2764万 | -12.95% | 60.21 | 6.6 |
| 01/23 | 1,807 | 1,940 | 1,767 | 1,930 | +7.82% | 938,400 | 317億140万 | - | 60.73 | 6.66 |
| 01/22 | 1,767 | 1,833 | 1,727 | 1,790 | -0.56% | 696,600 | 294億182万 | - | 56.33 | 6.18 |
| 01/21 | 2,070 | 2,117 | 1,800 | 1,800 | -14.29% | 1,892,400 | 295億6608万 | - | 56.64 | 6.21 |
| 01/20 | 1,783 | 2,100 | 1,760 | 2,100 | +18.87% | 2,696,400 | 344億9376万 | - | 66.08 | 7.25 |
| 01/19 | 1,817 | 1,887 | 1,723 | 1,767 | -3.81% | 734,100 | 290億1856万 | - | 55.59 | 6.1 |
| 01/16 | 1,913 | 1,940 | 1,723 | 1,837 | -5.33% | 1,177,200 | 301億6835万 | - | 57.79 | 6.34 |
| 01/15 | 2,040 | 2,117 | 1,870 | 1,940 | -3.48% | 1,803,900 | 318億6566万 | - | 61.05 | 6.69 |
| 01/14 | 2,353 | 2,387 | 1,970 | 2,010 | -15.31% | 1,672,500 | 330億1545万 | - | 63.25 | 6.94 |
| 01/13 | 2,427 | 2,533 | 2,340 | 2,373 | -1.39% | 1,271,700 | 389億8342万 | - | 74.68 | 8.19 |
| 01/09 | 2,413 | 2,650 | 2,320 | 2,407 | -0.14% | 4,349,400 | 395億3094万 | - | 75.73 | 8.31 |
| 01/08 | 2,553 | 2,707 | 2,367 | 2,410 | -3.73% | 4,808,100 | 395億8569万 | - | 75.83 | 8.32 |
| 01/07 | 2,233 | 2,503 | 2,230 | 2,503 | +15.36% | 4,063,200 | 411億1875万 | - | 78.77 | 8.64 |
| 01/06 | 2,227 | 2,373 | 2,167 | 2,170 | -7.26% | 1,176,300 | 356億4355万 | - | 68.28 | 7.49 |
| 01/05 | 2,250 | 2,460 | 2,123 | 2,340 | +2.48% | 3,501,300 | 384億3590万 | - | 73.63 | 8.08 |
| 2014 |
| 12/30 | 2,500 | 2,530 | 2,230 | 2,283 | -13.62% | 3,021,900 | 361億772万 | - | 51 | 8.39 |
| 12/29 | 2,690 | 2,810 | 2,537 | 2,643 | +3.8% | 3,378,000 | 418億61万 | - | 59.04 | 9.71 |
| 12/26 | 3,163 | 3,207 | 2,513 | 2,547 | -15.49% | 8,052,900 | 402億7196万 | - | 56.88 | 9.36 |
| 12/25 | 2,613 | 3,013 | 2,537 | 3,013 | +19.89% | 4,047,600 | 476億5164万 | - | 67.3 | 11.07 |
| 12/24 | 2,950 | 3,167 | 2,350 | 2,513 | -11.81% | 5,551,500 | 397億4484万 | - | 56.14 | 9.24 |
| 12/22 | 2,733 | 2,850 | 2,383 | 2,850 | +21.28% | 5,647,200 | 450億6876万 | - | 63.66 | 10.47 |
| 12/19 | 2,150 | 2,450 | 2,020 | 2,350 | +11.02% | 3,669,900 | 371億6196万 | - | 52.49 | 8.64 |
| 12/18 | 1,883 | 2,117 | 1,820 | 2,117 | +18.69% | 5,404,500 | 334億7212万 | - | 47.28 | 7.78 |
| 12/17 | 1,783 | 1,783 | 1,783 | 1,783 | +15.05% | 122,400 | 282億92万 | - | 39.83 | 6.55 |
| 12/16 | 1,317 | 1,550 | 1,262 | 1,550 | 0% | 9,340,500 | 245億1108万 | - | 34.62 | 5.7 |
