株価チャート
2014/12/29～2015/05/29
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 | 12/1, 株式分割 1→2 |
| 2015 |
| 05/29 | 579 | 580 | 573 | 575 | -0.69% | 20,000 | 66億696万 | -2.87% | 18.25 | 0.72 |
| 05/28 | 587 | 587 | 579 | 579 | -1.61% | 30,200 | 66億5292万 | -2.36% | 18.38 | 0.73 |
| 05/27 | 591 | 591 | 587 | 589 | -2.32% | 10,000 | 67億6208万 | -0.93% | 18.68 | 0.74 |
| 05/26 | 610 | 610 | 601 | 603 | -1.23% | 12,200 | 69億2294万 | +1.43% | 19.13 | 0.76 |
| 05/25 | 600 | 615 | 600 | 610 | +1.67% | 15,400 | 70億912万 | +2.69% | 19.36 | 0.77 |
| 05/22 | 602 | 602 | 598 | 600 | +0.25% | 7,400 | 68億9422万 | +1.01% | 19.05 | 0.75 |
| 05/21 | 600 | 602 | 598 | 599 | -0.42% | 9,200 | 68億7698万 | +0.76% | 19 | 0.75 |
| 05/20 | 589 | 601 | 589 | 601 | +2.12% | 7,800 | 69億571万 | +1.18% | 19.08 | 0.76 |
| 05/19 | 593 | 594 | 588 | 589 | -0.59% | 13,200 | 67億6208万 | -1.09% | 18.68 | 0.74 |
| 05/18 | 589 | 595 | 582 | 592 | +1.81% | 14,200 | 68億229万 | -0.67% | 18.79 | 0.74 |
| 05/15 | 587 | 591 | 580 | 582 | -0.77% | 13,000 | 66億8164万 | -2.43% | 18.46 | 0.73 |
| 05/14 | 593 | 608 | 586 | 586 | +0.09% | 8,000 | 67億3335万 | -1.84% | 18.6 | 0.74 |
| 05/13 | 581 | 590 | 579 | 586 | +0.86% | 5,000 | 67億2761万 | -2.25% | 18.59 | 0.74 |
| 05/12 | 579 | 609 | 579 | 581 | +0.35% | 9,200 | 66億7015万 | -3.25% | 18.43 | 0.73 |
| 05/11 | 587 | 590 | 577 | 579 | -1.36% | 9,400 | 66億4717万 | -3.74% | 18.36 | 0.73 |
| 05/08 | 588 | 588 | 579 | 587 | +1.91% | 4,200 | 67億3910万 | -2.74% | 18.62 | 0.74 |
| 05/07 | 576 | 580 | 576 | 576 | -1.29% | 10,800 | 66億1270万 | -4.72% | 18.27 | 0.72 |
| 05/01 | 578 | 595 | 578 | 583 | +0.6% | 15,800 | 66億9888万 | -3.64% | 18.51 | 0.73 |
| 04/30 | 603 | 603 | 578 | 580 | -2.69% | 44,600 | 66億5866万 | -4.37% | 18.4 | 0.73 |
| 04/28 | 605 | 607 | 596 | 596 | -1.98% | 10,800 | 68億4251万 | -1.89% | 18.9 | 0.75 |
| 04/27 | 602 | 608 | 600 | 608 | +1% | 7,600 | 69億8039万 | +0.08% | 19.29 | 0.76 |
| 04/24 | 608 | 608 | 602 | 602 | -0.99% | 6,200 | 69億1145万 | -0.74% | 19.09 | 0.76 |
| 04/23 | 619 | 619 | 606 | 608 | -0.49% | 5,600 | 69億8039万 | +0.25% | 19.29 | 0.76 |
| 04/22 | 605 | 615 | 605 | 611 | +0.49% | 16,200 | 70億1486万 | +0.91% | 19.38 | 0.77 |
| 04/21 | 605 | 610 | 600 | 608 | 0% | 11,800 | 69億8039万 | +0.75% | 19.29 | 0.76 |
| 04/20 | 593 | 615 | 593 | 608 | +1% | 13,200 | 69億8039万 | +0.91% | 19.29 | 0.76 |
| 04/17 | 592 | 603 | 590 | 602 | +1.78% | 24,600 | 69億1145万 | +0.08% | 19.09 | 0.76 |
| 04/16 | 595 | 602 | 591 | 591 | -0.34% | 14,800 | 67億9080万 | -1.5% | 18.76 | 0.74 |
| 04/15 | 605 | 605 | 593 | 593 | -1.9% | 13,400 | 68億1378万 | -1.17% | 18.83 | 0.75 |
| 04/14 | 615 | 615 | 597 | 605 | -0.41% | 7,000 | 69億4592万 | +0.75% | 19.19 | 0.76 |
| 04/13 | 608 | 620 | 590 | 607 | -0.08% | 10,400 | 69億7465万 | +1.34% | 19.27 | 0.76 |
| 04/10 | 611 | 620 | 608 | 608 | -0.49% | 7,800 | 69億8039万 | +1.76% | 19.29 | 0.76 |
| 04/09 | 623 | 623 | 611 | 611 | +0.33% | 19,000 | 70億1486万 | +2.61% | 19.38 | 0.77 |
| 04/08 | 604 | 623 | 604 | 609 | +0.91% | 24,400 | 69億9188万 | +2.79% | 19.32 | 0.77 |
| 04/07 | 613 | 613 | 603 | 603 | -1.63% | 20,800 | 69億2869万 | +2.03% | 19.14 | 0.76 |
| 04/06 | 608 | 625 | 605 | 613 | -0.65% | 19,800 | 70億4359万 | +4.07% | 19.46 | 0.77 |
| 04/03 | 625 | 625 | 615 | 617 | -1.99% | 64,800 | 70億8955万 | +5.11% | 19.59 | 0.78 |
| 04/02 | 609 | 635 | 607 | 630 | +5.27% | 83,000 | 72億3318万 | +7.61% | 19.98 | 0.79 |
| 04/01 | 595 | 605 | 572 | 598 | -4.32% | 77,400 | 68億7124万 | +2.75% | 18.98 | 0.75 |
| 03/31 | 607 | 631 | 602 | 625 | +3.14% | 70,200 | 71億8148万 | +7.76% | 19.84 | 0.79 |
| 03/30 | 601 | 606 | 599 | 606 | +0.75% | 21,400 | 69億6316万 | +5.03% | 19.24 | 0.76 |
| 03/27 | 599 | 602 | 593 | 602 | -1.39% | 13,800 | 69億1145万 | +4.79% | 19.09 | 0.76 |
| 03/26 | 599 | 610 | 590 | 610 | +1.84% | 15,400 | 70億912万 | +6.64% | 19.36 | 0.77 |
| 03/25 | 598 | 600 | 598 | 599 | +0.5% | 10,400 | 68億8273万 | +5.27% | 19.02 | 0.75 |
| 03/24 | 600 | 600 | 596 | 596 | -0.5% | 16,400 | 68億4825万 | +5.3% | 18.92 | 0.75 |
| 03/23 | 593 | 600 | 589 | 599 | +0.93% | 30,200 | 68億8273万 | +6.21% | 19.02 | 0.75 |
| 03/20 | 583 | 595 | 582 | 594 | +2.33% | 26,200 | 68億1953万 | +5.6% | 18.84 | 0.75 |
| 03/19 | 576 | 582 | 576 | 580 | +1.05% | 2,600 | 66億6441万 | +3.57% | 18.41 | 0.73 |
| 03/18 | 585 | 588 | 568 | 574 | -1.29% | 7,800 | 65億9547万 | +2.87% | 18.22 | 0.72 |
| 03/17 | 583 | 585 | 572 | 582 | -0.17% | 6,400 | 66億8164万 | +4.59% | 18.46 | 0.73 |
| 03/16 | 573 | 594 | 573 | 583 | +1.84% | 8,600 | 66億9313万 | +5.33% | 18.49 | 0.73 |
| 03/13 | 580 | 581 | 563 | 572 | -1.38% | 6,400 | 65億7249万 | +3.81% | 18.16 | 0.72 |
| 03/12 | 576 | 583 | 566 | 580 | -1.78% | 13,000 | 66億6441万 | +5.65% | 18.41 | 0.73 |
| 03/11 | 603 | 610 | 561 | 591 | -0.84% | 46,200 | 67億8506万 | +7.95% | 18.75 | 0.74 |
| 03/10 | 547 | 645 | 547 | 596 | +9.17% | 44,400 | 68億4251万 | +9.27% | 18.9 | 0.75 |
| 03/09 | 555 | 555 | 545 | 546 | -1.71% | 4,200 | 62億6799万 | +0.46% | 17.32 | 0.69 |
| 03/06 | 555 | 555 | 550 | 555 | 0% | 3,600 | 63億7715万 | +2.21% | 17.62 | 0.7 |
| 03/05 | 559 | 559 | 555 | 555 | -1.16% | 2,000 | 63億7715万 | +2.4% | 17.62 | 0.7 |
| 03/04 | 562 | 562 | 555 | 562 | 0% | 2,400 | 64億5184万 | +3.6% | 17.83 | 0.71 |
| 03/03 | 565 | 565 | 561 | 562 | -0.53% | 6,000 | 64億5184万 | +3.79% | 17.83 | 0.71 |
| 03/02 | 565 | 565 | 561 | 565 | 0% | 2,000 | 64億8631万 | +4.54% | 17.92 | 0.71 |
| 02/27 | 566 | 566 | 555 | 565 | +1.71% | 15,800 | 64億8631万 | +4.54% | 17.92 | 0.71 |
| 02/26 | 549 | 555 | 549 | 555 | +1.19% | 12,200 | 63億7715万 | +2.97% | 17.62 | 0.7 |
| 02/25 | 548 | 549 | 543 | 549 | +1.01% | 2,200 | 63億246万 | +1.95% | 17.41 | 0.69 |
| 02/24 | 550 | 550 | 541 | 543 | -0.64% | 20,000 | 62億3926万 | +0.93% | 17.24 | 0.68 |
| 02/23 | 547 | 550 | 543 | 547 | 0% | 5,800 | 62億7948万 | +1.58% | 17.35 | 0.69 |
| 02/20 | 540 | 547 | 539 | 547 | +2.63% | 11,000 | 62億7948万 | +1.58% | 17.35 | 0.69 |
| 02/19 | 545 | 545 | 533 | 533 | -0.84% | 4,800 | 61億1862万 | -1.02% | 16.9 | 0.67 |
| 02/18 | 536 | 540 | 535 | 537 | -0.46% | 5,600 | 61億7032万 | -0.37% | 17.05 | 0.68 |
| 02/17 | 540 | 540 | 538 | 540 | +0.19% | 2,600 | 61億9905万 | +0.09% | 17.13 | 0.68 |
| 02/16 | 540 | 542 | 535 | 539 | -0.28% | 4,400 | 61億8756万 | -0.28% | 17.09 | 0.68 |
| 02/13 | 526 | 540 | 526 | 540 | +2.27% | 4,200 | 62億479万 | 0% | 17.14 | 0.68 |
| 02/12 | 527 | 528 | 527 | 528 | +0.38% | 1,000 | 60億6691万 | -2.22% | 16.76 | 0.66 |
| 02/10 | 526 | 526 | 526 | 526 | +0.1% | 400 | 60億4393万 | -2.95% | 16.7 | 0.66 |
| 02/09 | 525 | 528 | 525 | 526 | +0.1% | 3,200 | 60億3818万 | -3.22% | 16.68 | 0.66 |
| 02/05 | 525 | 530 | 525 | 525 | 0% | 1,000 | 60億3244万 | -3.67% | 16.67 | 0.66 |
| 02/04 | 525 | 527 | 525 | 525 | -0.19% | 6,400 | 60億3244万 | -3.85% | 16.67 | 0.66 |
| 02/03 | 538 | 539 | 526 | 526 | -2.59% | 10,200 | 60億4393万 | -4.01% | 16.7 | 0.66 |
| 02/02 | 543 | 543 | 540 | 540 | -0.37% | 2,800 | 62億479万 | -1.64% | 17.14 | 0.68 |
| 01/30 | 548 | 548 | 542 | 542 | -1.09% | 2,600 | 62億2777万 | -1.45% | 17.21 | 0.68 |
| 01/29 | 541 | 548 | 541 | 548 | +1.48% | 1,000 | 62億9672万 | -0.54% | 17.4 | 0.69 |
| 01/28 | 544 | 544 | 540 | 540 | -0.64% | 2,000 | 62億479万 | -2% | 17.14 | 0.68 |
| 01/27 | 544 | 544 | 544 | 544 | +0.09% | 400 | 62億4501万 | -1.36% | 17.25 | 0.68 |
| 01/26 | 544 | 544 | 541 | 543 | -0.18% | 5,400 | 62億3926万 | -1.63% | 17.24 | 0.68 |
| 01/23 | 550 | 550 | 541 | 544 | +0.65% | 5,200 | 62億5076万 | -1.63% | 17.27 | 0.68 |
| 01/22 | 542 | 542 | 541 | 541 | -0.09% | 2,400 | 62億1054万 | -2.44% | 17.16 | 0.68 |
| 01/21 | 543 | 543 | 541 | 541 | -0.37% | 600 | 62億1628万 | -2.52% | 17.17 | 0.68 |
| 01/20 | 543 | 549 | 541 | 543 | +0.37% | 7,400 | 62億3926万 | -2.16% | 17.24 | 0.68 |
| 01/19 | 548 | 550 | 541 | 541 | -1.64% | 4,800 | 62億1628万 | -2.7% | 17.17 | 0.68 |
| 01/16 | 542 | 555 | 542 | 550 | +1.57% | 2,600 | 63億1970万 | -1.26% | 17.46 | 0.69 |
| 01/15 | 550 | 555 | 542 | 542 | -1.46% | 5,200 | 62億2203万 | -2.78% | 17.19 | 0.68 |
| 01/14 | 545 | 550 | 540 | 550 | +0.83% | 6,400 | 63億1395万 | -1.52% | 17.44 | 0.69 |
| 01/13 | 545 | 550 | 540 | 545 | 0% | 5,600 | 62億6225万 | -2.5% | 17.3 | 0.69 |
| 01/09 | 563 | 563 | 545 | 545 | -2.42% | 6,600 | 62億6225万 | -2.5% | 17.3 | 0.69 |
| 01/08 | 540 | 559 | 540 | 559 | +2.48% | 7,000 | 64億1737万 | -0.27% | 17.73 | 0.7 |
| 01/07 | 555 | 555 | 545 | 545 | -1.09% | 9,200 | 62億6225万 | -2.85% | 17.3 | 0.69 |
| 01/06 | 560 | 560 | 551 | 551 | -2.39% | 8,400 | 63億3119万 | -2.13% | 17.49 | 0.69 |
| 01/05 | 556 | 565 | 556 | 565 | +0.36% | 4,000 | 64億8631万 | +0.09% | 17.92 | 0.71 |
| 2014 |
| 12/30 | 559 | 565 | 559 | 563 | +0.72% | 4,000 | 64億6333万 | -0.44% | 17.86 | 0.71 |
| 12/29 | 564 | 568 | 557 | 559 | +0.45% | 15,200 | 64億1737万 | -1.15% | 17.73 | 0.7 |
