株価チャート
2014/12/16～2015/07/21
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 |
| 07/21 | 3,570 | 3,590 | 3,570 | 3,570 | +1.28% | 900 | 41億8146万 | -5.63% | 55.81 | 0.52 |
| 07/16 | 3,580 | 3,600 | 3,525 | 3,525 | -3.42% | 600 | 41億2876万 | -7.14% | 55.11 | 0.51 |
| 07/15 | 3,810 | 3,810 | 3,650 | 3,650 | -4.33% | 1,300 | 42億7517万 | -4.27% | 57.06 | 0.53 |
| 07/14 | 3,675 | 3,815 | 3,675 | 3,815 | +4.52% | 200 | 44億6843万 | -0.26% | 59.64 | 0.55 |
| 07/13 | 3,790 | 3,790 | 3,650 | 3,650 | 0% | 600 | 42億7517万 | -4.77% | 57.06 | 0.53 |
| 07/10 | 3,630 | 3,650 | 3,630 | 3,650 | +0.55% | 200 | 42億7517万 | -5.1% | 57.06 | 0.53 |
| 07/09 | 3,650 | 3,650 | 3,490 | 3,630 | -2.42% | 1,700 | 42億5174万 | -5.89% | 56.75 | 0.53 |
| 07/08 | 3,780 | 3,780 | 3,720 | 3,720 | -0.8% | 1,000 | 43億5716万 | -3.93% | 58.16 | 0.54 |
| 07/07 | 3,750 | 3,750 | 3,750 | 3,750 | -0.53% | 1,000 | 43億9230万 | -3.43% | 58.63 | 0.54 |
| 07/06 | 3,765 | 3,795 | 3,765 | 3,770 | -3.33% | 800 | 44億1572万 | -3.16% | 58.94 | 0.55 |
| 07/02 | 3,900 | 3,915 | 3,900 | 3,900 | +0.52% | 800 | 45億6799万 | 0% | 60.97 | 0.56 |
| 07/01 | 3,875 | 3,880 | 3,875 | 3,880 | +1.31% | 1,100 | 45億4456万 | -0.61% | 60.66 | 0.56 |
| 06/25 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 400 | 44億8600万 | -2.15% | 59.88 | 0.55 |
| 06/24 | 3,840 | 3,840 | 3,835 | 3,840 | -0.13% | 600 | 44億9771万 | -2.19% | 60.04 | 0.56 |
| 06/23 | 3,845 | 3,845 | 3,845 | 3,845 | +0.65% | 200 | 45億357万 | -2.36% | 60.11 | 0.56 |
| 06/22 | 3,800 | 3,820 | 3,800 | 3,820 | -0.52% | 700 | 44億7428万 | -3.49% | 59.72 | 0.55 |
| 06/19 | 3,700 | 3,840 | 3,700 | 3,840 | +3.64% | 400 | 44億9771万 | -3.35% | 60.04 | 0.56 |
| 06/17 | 3,705 | 3,705 | 3,705 | 3,705 | -2.76% | 500 | 43億3959万 | -6.89% | 57.92 | 0.54 |
| 06/16 | 3,900 | 3,900 | 3,810 | 3,810 | -3.91% | 500 | 44億6257万 | -4.3% | 59.57 | 0.55 |
| 06/15 | 3,965 | 3,965 | 3,965 | 3,965 | +1.8% | 200 | 46億4412万 | -0.23% | 61.99 | 0.57 |
| 06/10 | 3,865 | 3,895 | 3,865 | 3,895 | -1.02% | 200 | 45億6213万 | -1.72% | 60.9 | 0.56 |
| 06/05 | 3,935 | 3,935 | 3,935 | 3,935 | +3.55% | 100 | 46億898万 | -0.43% | 61.52 | 0.57 |
| 06/04 | 3,830 | 3,830 | 3,760 | 3,800 | -2.19% | 800 | 44億5086万 | -3.63% | 59.41 | 0.55 |
| 06/03 | 3,900 | 3,900 | 3,885 | 3,885 | -0.38% | 300 | 45億5042万 | -1.42% | 60.74 | 0.56 |
| 06/02 | 3,950 | 3,950 | 3,900 | 3,900 | 0% | 1,800 | 45億6799万 | -0.89% | 60.97 | 0.56 |
| 06/01 | 3,920 | 3,920 | 3,900 | 3,900 | -1.27% | 500 | 45億6799万 | -0.79% | 60.97 | 0.56 |
| 06/01 | 株式併合 5→1 |
| 05/28 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | 46億2655万 | +0.69% | 61.76 | 0.57 |
| 05/27 | 4,280 | 4,280 | 3,865 | 3,950 | -1.25% | 700 | 46億2655万 | +1% | 61.76 | 0.57 |
| 05/26 | 4,000 | 4,000 | 3,975 | 4,000 | +0.63% | 800 | 46億8512万 | +2.59% | 62.54 | 0.58 |
| 05/25 | 3,975 | 3,975 | 3,975 | 3,975 | +1.27% | 200 | 46億5583万 | +2.32% | 62.15 | 0.58 |
| 05/20 | 4,050 | 4,075 | 3,925 | 3,925 | -2% | 1,400 | 45億9727万 | +1.34% | 61.37 | 0.57 |
| 05/19 | 4,000 | 4,005 | 4,000 | 4,005 | +0.13% | 400 | 46億9097万 | +3.76% | 62.62 | 0.58 |
| 05/18 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 46億8512万 | +4.06% | 62.54 | 0.58 |
| 05/14 | 3,935 | 4,000 | 3,935 | 4,000 | +1.65% | 400 | 46億8512万 | +4.52% | 62.54 | 0.58 |
| 05/13 | 3,935 | 3,935 | 3,935 | 3,935 | -1.63% | 200 | 46億898万 | +3.5% | 61.53 | 0.57 |
| 05/12 | 4,000 | 4,000 | 4,000 | 4,000 | -3.61% | 600 | 46億8512万 | +5.79% | 62.54 | 0.58 |
| 05/11 | 4,000 | 4,150 | 4,000 | 4,150 | +0.61% | 800 | 48億6081万 | +10.46% | 64.89 | 0.6 |
| 05/07 | 4,120 | 4,125 | 4,120 | 4,125 | 0% | 600 | 48億3153万 | +10.8% | 64.5 | 0.6 |
| 04/30 | 4,205 | 4,205 | 4,125 | 4,125 | -5.17% | 800 | 48億3153万 | +11.85% | 64.5 | 0.6 |
| 04/28 | 4,300 | 4,400 | 4,290 | 4,350 | +3.33% | 3,800 | 50億9506万 | +19.08% | 68.01 | 0.63 |
| 04/27 | 4,000 | 4,520 | 4,000 | 4,210 | +5.91% | 7,600 | 49億3108万 | +16.69% | 65.83 | 0.61 |
| 04/24 | 3,825 | 3,975 | 3,825 | 3,975 | +6% | 1,000 | 46億5583万 | +11.34% | 62.15 | 0.58 |
| 04/23 | 3,720 | 3,750 | 3,715 | 3,750 | +2.6% | 2,200 | 43億9230万 | +5.9% | 58.63 | 0.54 |
| 04/17 | 3,675 | 3,675 | 3,655 | 3,655 | -0.54% | 1,200 | 42億8102万 | +3.81% | 57.15 | 0.53 |
| 04/16 | 3,675 | 3,675 | 3,675 | 3,675 | +1.24% | 200 | 43億445万 | +4.88% | 57.46 | 0.53 |
| 04/14 | 3,655 | 3,655 | 3,630 | 3,630 | -1.89% | 1,800 | 42億5174万 | +4.1% | 56.76 | 0.53 |
| 04/13 | 3,700 | 3,700 | 3,700 | 3,700 | -1.33% | 200 | 43億3373万 | +6.57% | 57.85 | 0.54 |
| 04/10 | 3,680 | 3,750 | 3,680 | 3,750 | 0% | 800 | 43億9230万 | +8.51% | 58.63 | 0.54 |
| 04/09 | 3,750 | 3,780 | 3,750 | 3,750 | -1.32% | 800 | 43億9230万 | +9.14% | 58.63 | 0.54 |
| 04/08 | 3,800 | 3,800 | 3,800 | 3,800 | +2.7% | 200 | 44億5086万 | +11.27% | 59.42 | 0.55 |
| 04/06 | 3,800 | 3,800 | 3,700 | 3,700 | +1.37% | 1,200 | 43億3373万 | +8.92% | 57.85 | 0.54 |
| 04/03 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 200 | 42億7517万 | +7.76% | 57.07 | 0.53 |
| 04/02 | 3,600 | 3,650 | 3,600 | 3,650 | 0% | 400 | 42億7517万 | +8.66% | 57.07 | 0.53 |
| 03/31 | 3,625 | 3,650 | 3,625 | 3,650 | -0.68% | 400 | 42億7517万 | +9.38% | 57.07 | 0.53 |
| 03/30 | 3,675 | 3,675 | 3,675 | 3,675 | +2.08% | 200 | 43億445万 | +10.83% | 57.46 | 0.53 |
| 03/26 | 3,550 | 3,600 | 3,550 | 3,600 | 0% | 1,400 | 42億1660万 | +9.46% | 56.29 | 0.52 |
| 03/25 | 3,545 | 3,600 | 3,545 | 3,600 | +0.7% | 1,600 | 42億1660万 | +10.19% | 56.29 | 0.52 |
| 03/24 | 3,400 | 3,575 | 3,400 | 3,575 | +5.77% | 600 | 41億8732万 | +10.17% | 55.9 | 0.52 |
| 03/19 | 3,375 | 3,380 | 3,375 | 3,380 | -0.59% | 400 | 39億5892万 | +4.81% | 52.85 | 0.49 |
| 03/17 | 3,400 | 3,400 | 3,395 | 3,400 | 0% | 1,200 | 39億8235万 | +5.79% | 53.16 | 0.49 |
| 03/16 | 3,250 | 3,400 | 3,250 | 3,400 | +2.72% | 600 | 39億8235万 | +6.25% | 53.16 | 0.49 |
| 03/13 | 3,280 | 3,310 | 3,280 | 3,310 | +2% | 1,000 | 38億7693万 | +3.89% | 51.75 | 0.48 |
| 03/12 | 3,250 | 3,250 | 3,245 | 3,245 | 0% | 1,000 | 38億80万 | +2.2% | 50.74 | 0.47 |
| 03/10 | 3,250 | 3,275 | 3,245 | 3,245 | +0.62% | 800 | 38億80万 | +2.53% | 50.74 | 0.47 |
| 03/09 | 3,250 | 3,250 | 3,225 | 3,225 | -0.77% | 800 | 37億7737万 | +2.32% | 50.42 | 0.47 |
| 03/05 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 400 | 38億666万 | +3.54% | 50.82 | 0.47 |
| 03/04 | 3,250 | 3,250 | 3,230 | 3,250 | 0% | 1,200 | 38億666万 | +3.87% | 50.82 | 0.47 |
| 03/03 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 38億666万 | +4.23% | 50.82 | 0.47 |
| 03/02 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 38億666万 | +4.57% | 50.82 | 0.47 |
| 02/27 | 3,250 | 3,250 | 3,230 | 3,250 | -0.15% | 600 | 38億666万 | +4.91% | 50.82 | 0.47 |
| 02/26 | 3,300 | 3,300 | 3,255 | 3,255 | -1.36% | 1,000 | 38億1251万 | +5.41% | 50.89 | 0.47 |
| 02/25 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 200 | 38億6522万 | +7.25% | 51.6 | 0.48 |
| 02/24 | 3,205 | 3,250 | 3,205 | 3,250 | +1.4% | 1,000 | 38億666万 | +6.04% | 50.82 | 0.47 |
| 02/23 | 3,300 | 3,300 | 3,205 | 3,205 | -4.75% | 400 | 37億5395万 | +5.08% | 50.11 | 0.46 |
| 02/20 | 3,575 | 3,575 | 3,315 | 3,365 | -2.46% | 2,400 | 39億4135万 | +10.76% | 52.61 | 0.49 |
| 02/19 | 3,200 | 3,450 | 3,200 | 3,450 | +16.95% | 5,600 | 40億4091万 | +14.31% | 53.94 | 0.5 |
| 02/17 | 2,950 | 2,950 | 2,950 | 2,950 | -4.68% | 200 | 34億5527万 | -1.6% | 46.12 | 0.43 |
| 02/16 | 3,095 | 3,095 | 3,095 | 3,095 | -1.28% | 200 | 36億2511万 | +3.34% | 48.39 | 0.45 |
| 02/10 | 3,135 | 3,135 | 3,135 | 3,135 | +4.5% | 200 | 36億7196万 | +4.95% | 49.02 | 0.45 |
| 02/09 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 800 | 35億1384万 | +0.7% | 46.91 | 0.43 |
| 02/06 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 800 | 35億7240万 | +2.49% | 47.69 | 0.44 |
| 02/05 | 3,065 | 3,065 | 3,040 | 3,040 | -1.46% | 400 | 35億6069万 | +2.29% | 47.53 | 0.44 |
| 01/28 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 200 | 36億1339万 | +3.94% | 48.24 | 0.45 |
| 01/27 | 3,085 | 3,085 | 3,085 | 3,085 | +0.82% | 400 | 36億1339万 | +4.19% | 48.24 | 0.45 |
| 01/26 | 3,075 | 3,080 | 3,010 | 3,060 | +0.66% | 1,000 | 35億8411万 | +3.59% | 47.84 | 0.44 |
| 01/23 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 200 | 35億6069万 | +3.05% | 47.53 | 0.44 |
| 01/22 | 3,035 | 3,040 | 3,035 | 3,040 | +1.33% | 400 | 35億6069万 | +2.91% | 47.53 | 0.44 |
| 01/20 | 2,950 | 3,000 | 2,950 | 3,000 | +2.56% | 400 | 35億1384万 | +1.49% | 46.91 | 0.43 |
| 01/16 | 2,925 | 2,925 | 2,925 | 2,925 | +0.86% | 200 | 34億2599万 | -1.12% | 45.73 | 0.42 |
| 01/08 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 200 | 33億9671万 | -2.13% | 45.34 | 0.42 |
| 01/07 | 2,950 | 3,000 | 2,945 | 3,000 | +1.01% | 800 | 35億1384万 | +1.11% | 46.91 | 0.43 |
| 01/06 | 2,970 | 2,970 | 2,970 | 2,970 | -1% | 800 | 34億7870万 | +0.1% | 46.44 | 0.43 |
| 01/05 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | 35億1384万 | +1.04% | 46.91 | 0.43 |
| 2014 |
| 12/30 | 3,000 | 3,000 | 3,000 | 3,000 | +0.17% | 200 | 35億1384万 | +0.98% | 46.91 | 0.43 |
| 12/25 | 3,000 | 3,000 | 2,995 | 2,995 | 0% | 600 | 35億798万 | +0.81% | 46.83 | 0.43 |
| 12/24 | 2,995 | 2,995 | 2,995 | 2,995 | -0.17% | 200 | 35億798万 | +0.77% | 46.83 | 0.43 |
| 12/22 | 2,870 | 3,000 | 2,865 | 3,000 | +4.71% | 600 | 35億1384万 | +0.94% | 46.91 | 0.43 |
| 12/19 | 2,850 | 2,900 | 2,850 | 2,865 | -1.21% | 600 | 33億5571万 | -3.6% | 44.8 | 0.42 |
| 12/18 | 2,900 | 2,900 | 2,900 | 2,900 | +0.87% | 200 | 33億9671万 | -2.72% | 45.34 | 0.42 |
| 12/16 | 2,875 | 2,875 | 2,875 | 2,875 | -2.04% | 200 | 33億6743万 | -3.72% | 44.95 | 0.42 |
