株価チャート
2014/12/03～2015/04/30
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 |
| 04/30 | 707 | 719 | 703 | 705 | -2.08% | 7,400 | 24億334万 | -0.98% | - | 3.09 |
| 04/28 | 716 | 720 | 713 | 720 | +1.12% | 3,200 | 24億5448万 | +0.98% | - | 3.16 |
| 04/27 | 730 | 735 | 703 | 712 | -3.13% | 13,200 | 24億2720万 | -0.28% | - | 3.13 |
| 04/24 | 716 | 735 | 716 | 735 | +2.51% | 10,600 | 25億561万 | +2.8% | - | 3.23 |
| 04/23 | 716 | 722 | 715 | 717 | +0.42% | 8,500 | 24億4425万 | +0.14% | - | 3.15 |
| 04/22 | 704 | 714 | 698 | 714 | +2.59% | 5,500 | 24億3402万 | -0.7% | - | 3.13 |
| 04/21 | 700 | 703 | 695 | 696 | -0.71% | 6,200 | 23億7266万 | -3.6% | - | 3.06 |
| 04/20 | 700 | 701 | 697 | 701 | -0.71% | 4,600 | 23億8970万 | -3.58% | - | 3.08 |
| 04/17 | 712 | 712 | 702 | 706 | -1.26% | 7,000 | 24億675万 | -3.55% | - | 3.1 |
| 04/16 | 717 | 717 | 704 | 715 | -0.14% | 6,300 | 24億3743万 | -3.64% | - | 3.14 |
| 04/15 | 712 | 717 | 710 | 716 | +0.7% | 4,200 | 24億4084万 | -4.66% | - | 3.14 |
| 04/14 | 712 | 720 | 701 | 711 | -1.93% | 9,000 | 24億2379万 | -5.83% | - | 3.12 |
| 04/13 | 705 | 725 | 700 | 725 | +2.84% | 11,200 | 24億7152万 | -4.48% | - | 3.18 |
| 04/10 | 694 | 710 | 690 | 705 | +1.29% | 7,200 | 24億334万 | -8.08% | - | 3.09 |
| 04/09 | 708 | 711 | 696 | 696 | -2.25% | 7,300 | 23億7266万 | -10.88% | - | 3.06 |
| 04/08 | 691 | 713 | 690 | 712 | +2.89% | 15,200 | 24億2720万 | -9.87% | - | 3.13 |
| 04/07 | 690 | 692 | 688 | 692 | 0% | 7,200 | 23億5902万 | -12.63% | - | 3.04 |
| 04/06 | 701 | 701 | 688 | 692 | -1.14% | 13,900 | 23億5902万 | -12.52% | - | 3.04 |
| 04/03 | 714 | 714 | 700 | 700 | -0.57% | 11,800 | 23億8630万 | -11.17% | - | 3.07 |
| 04/02 | 706 | 719 | 701 | 704 | -1.54% | 11,700 | 23億9993万 | -10.32% | - | 3.09 |
| 04/01 | 714 | 720 | 711 | 715 | -1.52% | 4,900 | 24億3743万 | -8.57% | - | 3.14 |
| 03/31 | 711 | 735 | 705 | 726 | +2.25% | 10,100 | 24億7493万 | -6.8% | - | 3.19 |
| 03/30 | 729 | 729 | 710 | 710 | -2.61% | 11,300 | 24億2039万 | -8.39% | - | 3.12 |
| 03/27 | 731 | 739 | 729 | 729 | -1.35% | 9,900 | 24億8516万 | -5.57% | - | 3.2 |
| 03/26 | 732 | 742 | 720 | 739 | +0.68% | 16,000 | 25億1925万 | -3.78% | - | 3.24 |
| 03/25 | 739 | 739 | 732 | 734 | -1.48% | 11,000 | 25億220万 | -3.93% | - | 3.22 |
| 03/24 | 744 | 747 | 736 | 745 | -0.13% | 14,000 | 25億3970万 | -1.97% | - | 3.27 |
| 03/23 | 764 | 776 | 745 | 746 | -2.61% | 25,700 | 25億4311万 | -1.45% | - | 3.27 |
| 03/20 | 773 | 795 | 766 | 766 | -0.78% | 23,800 | 26億1129万 | +1.59% | - | 3.36 |
| 03/19 | 780 | 797 | 755 | 772 | -2.89% | 41,900 | 26億3174万 | +3.35% | - | 3.39 |
| 03/18 | 832 | 836 | 735 | 795 | -3.99% | 76,900 | 27億1015万 | +7.43% | - | 3.49 |
| 03/17 | 831 | 855 | 820 | 828 | +0.36% | 52,400 | 28億2265万 | +13.27% | - | 3.63 |
| 03/16 | 843 | 850 | 819 | 825 | -13.79% | 96,800 | 28億1242万 | +14.42% | - | 3.62 |
| 03/13 | 981 | 1,086 | 951 | 957 | +1.27% | 476,100 | 32億6241万 | +34.41% | - | 4.2 |
| 03/12 | 840 | 945 | 833 | 945 | +18.87% | 455,700 | 32億2150万 | +35.58% | - | 4.15 |
| 03/11 | 805 | 830 | 777 | 795 | -2.81% | 112,600 | 27億1015万 | +16.57% | - | 3.49 |
| 03/10 | 875 | 875 | 795 | 818 | -11.09% | 215,400 | 27億8856万 | +21.19% | - | 3.59 |
| 03/09 | 1,096 | 1,366 | 890 | 920 | -13.7% | 964,800 | 31億3628万 | +37.93% | - | 4.04 |
| 03/06 | 1,065 | 1,066 | 1,018 | 1,066 | +16.38% | 94,500 | 36億3399万 | +62.75% | - | 4.68 |
| 03/05 | 910 | 916 | 852 | 916 | +19.58% | 366,500 | 31億2264万 | +43.35% | - | 4.02 |
| 03/04 | 721 | 766 | 686 | 766 | +15.02% | 142,300 | 26億1129万 | +21.59% | - | 3.36 |
| 03/03 | 636 | 718 | 636 | 666 | +7.77% | 124,600 | 22億7039万 | +6.22% | - | 2.92 |
| 03/02 | 620 | 630 | 615 | 618 | -1.44% | 8,100 | 21億676万 | -1.12% | - | 2.71 |
| 02/27 | 629 | 634 | 611 | 627 | -0.48% | 13,400 | 21億3744万 | +0.32% | - | 2.75 |
| 02/26 | 625 | 637 | 620 | 630 | -0.32% | 10,700 | 21億4767万 | +0.8% | - | 2.77 |
| 02/25 | 630 | 639 | 627 | 632 | +0.48% | 11,400 | 21億5448万 | +1.12% | - | 2.77 |
| 02/24 | 626 | 629 | 625 | 629 | +0.16% | 4,000 | 21億4426万 | +0.48% | - | 2.76 |
| 02/23 | 638 | 638 | 625 | 628 | -0.63% | 7,600 | 21億4085万 | 0% | - | 2.76 |
| 02/20 | 632 | 637 | 630 | 632 | 0% | 11,900 | 21億5448万 | +0.48% | - | 2.77 |
| 02/19 | 649 | 649 | 631 | 632 | -2.17% | 12,200 | 21億5448万 | +0.16% | - | 2.77 |
| 02/18 | 635 | 653 | 632 | 646 | -2.86% | 22,300 | 22億221万 | +2.05% | - | 2.84 |
| 02/17 | 688 | 737 | 660 | 665 | -3.34% | 91,200 | 22億6698万 | +4.72% | - | 2.92 |
| 02/16 | 588 | 688 | 585 | 688 | +17.01% | 67,000 | 23億4539万 | +8.01% | - | 3.02 |
| 02/13 | 583 | 588 | 583 | 588 | +1.2% | 5,600 | 20億449万 | -7.84% | - | 2.58 |
| 02/12 | 580 | 584 | 579 | 581 | -0.34% | 6,900 | 19億8062万 | -9.78% | - | 2.55 |
| 02/10 | 581 | 583 | 575 | 583 | +1.04% | 7,300 | 19億8744万 | -10.31% | - | 2.56 |
| 02/09 | 584 | 587 | 577 | 577 | -1.2% | 11,400 | 19億6699万 | -12.04% | - | 2.53 |
| 02/06 | 587 | 589 | 583 | 584 | -0.17% | 5,100 | 19億9085万 | -11.78% | - | 2.56 |
| 02/05 | 593 | 594 | 585 | 585 | -0.51% | 5,200 | 19億9426万 | -12.29% | - | 2.57 |
| 02/04 | 587 | 591 | 586 | 588 | -3.13% | 16,600 | 20億449万 | -12.63% | - | 2.58 |
| 02/03 | 615 | 617 | 605 | 607 | -1.78% | 7,400 | 20億6926万 | -10.34% | - | 2.66 |
| 02/02 | 630 | 630 | 616 | 618 | -2.22% | 6,700 | 21億676万 | -9.25% | - | 2.71 |
| 01/30 | 655 | 662 | 630 | 632 | -3.51% | 7,000 | 21億5448万 | -7.87% | - | 2.77 |
| 01/29 | 655 | 665 | 651 | 655 | -5.76% | 13,100 | 22億3289万 | -5.35% | - | 2.88 |
| 01/28 | 687 | 696 | 685 | 695 | +2.66% | 14,200 | 23億6925万 | -0.43% | - | 3.05 |
| 01/27 | 643 | 677 | 637 | 677 | +6.95% | 15,500 | 23億789万 | -3.7% | - | 2.97 |
| 01/26 | 614 | 633 | 600 | 633 | +2.26% | 20,000 | 21億5789万 | -10.97% | - | 2.78 |
| 01/23 | 628 | 643 | 615 | 619 | -1.43% | 13,200 | 21億1017万 | -14.27% | - | 2.72 |
| 01/22 | 632 | 640 | 628 | 628 | -0.95% | 4,400 | 21億4085万 | -14.44% | - | 2.76 |
| 01/21 | 652 | 661 | 630 | 634 | -3.35% | 9,700 | 21億6130万 | -14.9% | - | 2.78 |
| 01/20 | 667 | 667 | 650 | 656 | -0.46% | 4,900 | 22億3630万 | -13.34% | - | 2.88 |
| 01/19 | 685 | 693 | 658 | 659 | -2.37% | 10,400 | 22億4653万 | -14.19% | - | 2.89 |
| 01/16 | 673 | 682 | 672 | 675 | +0.3% | 9,000 | 23億107万 | -13.57% | - | 2.96 |
| 01/15 | 683 | 689 | 670 | 673 | -2.46% | 11,200 | 22億9425万 | -15.24% | - | 2.95 |
| 01/14 | 688 | 698 | 688 | 690 | +0.29% | 5,000 | 23億5221万 | -14.5% | - | 3.03 |
| 01/13 | 701 | 714 | 688 | 688 | -1.99% | 15,500 | 23億4539万 | -16.1% | - | 3.02 |
| 01/09 | 717 | 720 | 702 | 702 | -2.09% | 9,500 | 23億9311万 | -15.93% | - | 3.08 |
| 01/08 | 719 | 730 | 712 | 717 | -2.32% | 18,200 | 24億4425万 | -15.85% | - | 3.15 |
| 01/07 | 761 | 763 | 734 | 734 | -1.61% | 17,200 | 25億220万 | -14.85% | - | 3.22 |
| 01/06 | 736 | 770 | 734 | 746 | +3.47% | 70,700 | 25億4311万 | -14.35% | - | 3.27 |
| 01/05 | 709 | 729 | 709 | 721 | -0.41% | 11,200 | 24億5788万 | -18.16% | - | 3.16 |
| 2014 |
| 12/30 | 700 | 724 | 698 | 724 | -0.82% | 18,300 | 24億6811万 | -18.74% | - | 3.18 |
| 12/29 | 730 | 738 | 714 | 730 | +0.27% | 16,500 | 24億8857万 | -18.98% | - | 3.2 |
| 12/26 | 692 | 729 | 692 | 728 | +5.51% | 18,700 | 24億8175万 | -20.09% | - | 3.2 |
| 12/25 | 688 | 719 | 688 | 690 | -1.85% | 35,000 | 23億5221万 | -25.24% | - | 3.03 |
| 12/24 | 741 | 743 | 686 | 703 | -5% | 43,300 | 23億9652万 | -24.81% | - | 3.09 |
| 12/22 | 770 | 770 | 739 | 740 | -4.39% | 24,000 | 25億2266万 | -21.61% | - | 3.25 |
| 12/19 | 830 | 830 | 755 | 774 | -5.03% | 34,100 | 26億3856万 | -18.78% | - | 3.4 |
| 12/18 | 840 | 850 | 815 | 815 | -1.93% | 17,600 | 27億7833万 | -15.19% | - | 3.58 |
| 12/17 | 850 | 856 | 831 | 831 | -3.48% | 11,700 | 28億3287万 | -14.15% | - | 3.65 |
| 12/16 | 910 | 910 | 851 | 861 | -5.38% | 11,700 | 29億3514万 | -11.69% | - | 3.78 |
| 12/15 | 922 | 922 | 910 | 910 | -0.44% | 6,400 | 31億219万 | -7.52% | - | 3.99 |
| 12/12 | 920 | 938 | 911 | 914 | -0.54% | 15,200 | 31億1582万 | -8.05% | - | 4.01 |
| 12/11 | 912 | 933 | 906 | 919 | -0.86% | 13,400 | 31億3287万 | -8.01% | - | 4.03 |
| 12/10 | 921 | 957 | 921 | 927 | -0.86% | 20,600 | 31億6014万 | -7.11% | - | 4.07 |
| 12/09 | 938 | 956 | 930 | 935 | -5.17% | 24,800 | 31億8741万 | -6.22% | - | 4.1 |
| 12/08 | 976 | 1,029 | 975 | 986 | +0.51% | 29,200 | 33億6127万 | -0.9% | - | 4.33 |
| 12/05 | 989 | 991 | 961 | 981 | -2.1% | 18,600 | 33億4422万 | -1.11% | - | 4.31 |
| 12/04 | 1,034 | 1,045 | 1,000 | 1,002 | -2.91% | 34,100 | 34億1581万 | +1.31% | - | 4.4 |
| 12/03 | 1,080 | 1,120 | 1,032 | 1,032 | -2.73% | 49,100 | 35億1808万 | +4.67% | - | 4.53 |
